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 14 AUG 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 67 56 11 8,076 3,040 5,036 19
AAC AAC TECH (02018) 1,131 688 443 44,217 22,894 21,323 52
ACC ANHUI CONCH (00914) 202 102 100 23,068 11,451 11,617 26
AIA AIA (01299) 8,773 3,192 5,581 130,726 55,685 75,041 34
AIR AIR CHINA (00753) 90 85 5 24,137 14,060 10,077 43
AKS AKESO (09926) 2,193 1,070 1,123 14,078 7,115 6,963 54
ALA ALH (ADJ-A) (00241) 2,044 322 1,722 165,247 74,163 91,084 39
ALB BABA (09988) 79,230 40,492 38,738 1,922,111 864,853 1,057,258 57
ALC ALUMINUM CORP OF CHINA (02600) 898 345 553 51,031 28,306 22,725 48
ALH ALI HEALTH (00241) 5,623 1,675 3,948 7,550 2,723 4,827 39
AMC CAM CSI300 (03188) 244 74 170 12,645 6,555 6,090 21
ANA ANTA SPORTS (02020) 2,354 1,289 1,065 193,884 103,393 90,491 25
BCM BANK OF COMM CO LTD (03328) 80 80 0 20,481 10,046 10,435 21
BEA BANK OF EAST ASIA (00023) 771 617 154 47,126 21,379 25,747 28
BIU BIDU (09888) 23,261 8,380 14,881 716,846 274,547 442,299 56
BLI BILIBILI (09626) 6,632 3,409 3,223 177,606 88,673 88,933 42
BOC BOC HK (HLDGS) LTD (02388) 1,975 800 1,175 55,845 24,543 31,302 21
BOM BEONE MEDICINES (06160) 497 209 288 25,019 11,270 13,749 40
BUD BUD APAC (01876) 155 145 10 23,479 12,714 10,765 25
BYD BYD COMPANY (01211) 11,898 5,464 6,434 447,843 184,100 263,743 31
BYE BYD ELECTRONIC (00285) 526 262 264 34,587 15,460 19,127 41
CAT CATL (03750) 5,532 2,853 2,679 156,545 72,898 83,647 36
CCC CHINA COMM CONS (01800) 515 460 55 56,307 35,280 21,027 20
CCE CHINA COAL (01898) 572 501 71 37,038 12,979 24,059 37
CDA CHINA CINDA (01359) 86 71 15 3,588 2,809 779 34
CGN CGN POWER (01816) 3 0 3 10,572 5,211 5,361 25
CHQ CHINA HONGQIAO (01378) 469 281 188 25,628 16,208 9,420 49
CHT CHINA MOBILE LTD (00941) 11,217 6,218 4,999 221,275 98,966 122,309 13
CHU CHINA UNICOM LTD (00762) 2,364 1,804 560 74,782 35,671 39,111 25
CIT CITIC (00267) 118 99 19 25,493 12,715 12,778 24
CKH CKH HOLDINGS (00001) 4,715 3,101 1,614 49,885 27,628 22,257 25
CKP CK ASSET (01113) 2,393 1,314 1,079 15,215 7,460 7,755 24
CLI CHINA LIFE INSURANCE (02628) 10,183 4,094 6,089 261,557 121,081 140,476 32
CLP CLP HOLDINGS LTD (00002) 165 132 33 10,152 4,797 5,355 14
CMB CM BANK (03968) 6,426 3,385 3,041 130,150 54,252 75,898 21
CNC CNOOC LTD (00883) 5,827 3,728 2,099 323,911 152,547 171,364 28
COL CHINA OVERSEAS (00688) 1,518 1,213 305 42,464 22,270 20,194 35
COS COSCO SHIP HOLD (01919) 581 109 472 17,386 6,682 10,704 28
CPA CATHAY PACIFIC AIRWAYS (00293) 166 114 52 35,582 18,540 17,042 26
CPC CHINA PETROL & CHEM COR (00386) 7,697 5,378 2,319 320,490 149,646 170,844 23
CPI CPIC (02601) 4,365 1,646 2,719 96,507 39,519 56,988 31
CRC CHINA RAIL CONS (01186) 0 0 0 15,971 8,043 7,928 20
CRG CHINA RAILWAY (00390) 0 0 0 28,436 12,803 15,633 22
CRL CHINA RES LAND (01109) 1,872 1,722 150 55,587 29,792 25,795 35
CRP CHINA RES POWER (00836) 179 52 127 13,854 6,153 7,701 24
CSA CSOP A50 ETF (02822) 127 17 110 9,078 3,480 5,598 19
CSE CHINA SHENHUA (01088) 1,761 874 887 58,569 28,066 30,503 26
CSP CSPC PHARMA (01093) 4,314 2,303 2,011 106,624 54,094 52,530 49
CTB CITIC BANK (00998) 1 0 1 18,294 9,172 9,122 25
CTC CHINA TELECOM CORP LTD (00728) 5,489 3,518 1,971 127,440 68,508 58,932 21
CTS CITIC SEC (06030) 1,079 304 775 39,339 17,884 21,455 35
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 29
GAC GAC GROUP (02238) 82 82 0 6,282 4,215 2,067 38
GAH GEELY AUTO (00175) 1,525 850 675 44,051 21,810 22,241 43
GHL XINYI GLASS (00868) 75 45 30 7,872 3,839 4,033 36
GLI GANFENG LITHIUM (01772) 2,181 1,476 705 105,230 65,971 39,259 59
GLX GALAXY ENT (00027) 3,877 1,749 2,128 74,487 34,544 39,943 27
GWM GWMOTOR (02333) 941 580 361 55,498 26,982 28,516 38
HCF HSCEI ETF (02828) 387 295 92 21,893 9,371 12,522 17
HDO HAIDILAO (06862) 236 193 43 21,482 10,893 10,589 40
HEH POWER ASSETS (00006) 281 124 157 6,644 3,036 3,608 17
HES HAIER SMART HOME (06690) 4,723 1,765 2,958 13,321 6,114 7,207 33
HEX HK EXCHANGES & CLEARING (00388) 10,882 5,907 4,975 419,987 202,290 217,697 20
HGN HENGAN INT'L (01044) 206 116 90 12,776 5,380 7,396 28
HKB HSBC HOLDINGS PLC (00005) 7,144 2,531 4,613 302,418 119,735 182,683 19
HKG HONG KONG & CHINA GAS (00003) 470 427 43 45,321 14,758 30,563 18
HLD HENDERSON LAND DEV LTD (00012) 784 308 476 18,191 10,347 7,844 27
HNP HUANENG POWER INT INC (00902) 288 150 138 49,072 29,412 19,660 35
HOS HUA HONG GRACE (01347) 4,018 2,162 1,856 30,943 15,007 15,936 77
HRB HORIZON ROBOTICS (09660) 1,595 1,202 393 91,476 55,701 35,775 66
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 26
INB INNOVENT BIO (01801) 389 300 89 19,282 9,417 9,865 50
JDC JD (09618) 39,483 20,709 18,774 257,753 109,742 148,011 34
JDH JD HEALTH (06618) 3,549 1,728 1,821 50,636 21,933 28,703 44
JXC JIANGXI COPPER (00358) 907 203 704 44,044 22,549 21,495 50
KAT Z.AI (02513) 651 318 333 1,438 616 822 158
KCH KINGSOFT CLOUD (03896) 212 31 181 1,750 674 1,076 89
KDS KINGDEE INT'L (00268) 611 295 316 30,039 14,142 15,897 62
KEH BEKE (02423) 0 0 0 0 0 0 39
KLE KUNLUN ENERGY (00135) 53 20 33 3,369 1,372 1,997 28
KSO KINGSOFT (03888) 623 449 174 21,863 14,114 7,749 48
KST KUAISHOU (01024) 16,907 6,671 10,236 521,206 253,991 267,215 58
LAO LAOPU GOLD (06181) 1,944 1,077 867 81,286 30,583 50,703 73
LAU LI AUTO (02015) 5,452 4,257 1,195 169,123 80,170 88,953 32
LEN LENOVO GROUP (00992) 9,312 6,586 2,726 257,433 103,130 154,303 69
LNI LI NING (02331) 2,128 1,215 913 141,326 69,700 71,626 41
LNK LINK REIT (00823) 578 225 353 37,994 17,776 20,218 17
LSP LUXSHARE ICT (02475) 854 615 239 30,454 19,838 10,616 59
MDG MIDEA GROUP (00300) 1,129 807 322 26,499 13,700 12,799 22
MEN MENGNIU DAIRY (02319) 242 113 129 25,947 11,854 14,093 39
MET MEITUAN DIANPING (03690) 50,471 22,419 28,052 1,000,465 465,712 534,753 36
MGM MGM CHINA (02282) 40 20 20 10,910 6,164 4,746 28
MIU XIAOMI (01810) 31,476 13,682 17,794 1,180,232 633,270 546,962 47
MNX MINIMAX (00100) 6,785 3,214 3,571 24,649 12,642 12,007 141
MOL CMOC (03993) 389 251 138 14,548 8,518 6,030 53
MSB MINSHENG BANK (01988) 0 0 0 4,979 1,849 3,130 24
MTR MTR CORPORATION LTD (00066) 3,879 1,684 2,195 25,055 10,674 14,381 20
NBM CNBM (03323) 1,571 361 1,210 51,036 31,390 19,646 60
NCL NCI (01336) 399 115 284 25,958 12,180 13,778 31
NFU NONGFU SPRING (09633) 128 61 67 13,226 5,913 7,313 44
NIO NIO (09866) 0 0 0 0 0 0 56
NTE NTES (09999) 5,479 2,320 3,159 50,838 23,020 27,818 54
NWD NEW WORLD DEV CO LTD (00017) 1,611 228 1,383 72,129 18,416 53,713 46
ORT NEW ORIENTAL (09901) 126 94 32 15,830 8,922 6,908 28
PAI PING AN INSURANCE LTD (02318) 37,286 15,292 21,994 815,896 359,026 456,870 26
PEC PETROCHINA CO LTD (00857) 2,575 1,463 1,112 249,344 101,372 147,972 30
PEN XPENG (09868) 5,717 2,563 3,154 262,673 147,489 115,184 39
PHT PA GOODDOCTOR (01833) 438 393 45 20,948 13,777 7,171 50
PIC PICC P&C (02328) 212 77 135 18,528 7,638 10,890 32
PIN PICC GROUP (01339) 79 2 77 10,735 4,946 5,789 32
POP POP MART (09992) 26,302 7,390 18,912 684,125 249,741 434,384 59
SAN SANDS CHINA LTD (01928) 6,035 3,391 2,644 184,751 84,205 100,546 28
SBO SBP GROUP (01177) 117 54 63 19,901 10,242 9,659 45
SET SENSETIME (00020) 148 116 32 14,616 8,019 6,597 59
SGM SD GOLD (01787) 0 0 0 0 0 0 62
SHK SUN HUNG KAI PPT LTD (00016) 982 565 417 23,009 11,613 11,396 25
SHL XINYI SOLAR (00968) 193 76 117 48,252 26,882 21,370 47
SHZ SHENZHOU INTL (02313) 198 91 107 22,821 10,813 12,008 40
SMC SMIC (00981) 11,585 7,178 4,407 112,460 53,938 58,522 55
SNO SUNNY OPT (02382) 1,169 668 501 65,040 29,921 35,119 36
SNP SINOPHARM (01099) 84 0 84 11,458 6,526 4,932 25
SWA SWIRE PACIFIC LTD 'A' (00019) 146 103 43 5,480 3,151 2,329 31
TCH TENCENT HOLDINGS LTD (00700) 183,013 85,620 97,393 2,434,511 1,372,516 1,061,995 27
TIC TECHTRONIC IND (00669) 144 98 46 32,517 18,408 14,109 31
TRF TRACKER FUND OF HK (02800) 2,332 1,398 934 50,410 19,910 30,500 15
TRP TRIP.COM (09961) 2,772 1,154 1,618 126,520 54,240 72,280 24
UBR UBTECH ROBOTICS (09880) 782 431 351 12,959 6,531 6,428 60
VNK CHINA VANKE (02202) 512 493 19 48,829 9,540 39,289 52
WCP WEICHAI POWER (02338) 0 0 0 0 0 0 67
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 34
WHG WH GROUP (00288) 120 87 33 8,182 2,689 5,493 28
WHL THE WHARF (HLDGS) LTD (00004) 95 95 0 2,165 1,187 978 33
WWC WANT WANT CHINA (00151) 93 83 10 5,222 1,610 3,612 34
WXA WUXI APPTEC (02359) 1,620 898 722 30,454 14,804 15,650 47
WXB WUXI BIO (02269) 3,522 2,498 1,024 122,895 56,494 66,401 48
XAB ABC ($0.001) (01288) 676 549 127 27,162 12,888 14,274 24
XBC BANK OF CHINA ($0.001) (03988) 2,403 225 2,178 390,306 175,794 214,512 20
XCC CCB ($0.001) (00939) 4,892 2,371 2,521 538,889 223,884 315,005 21
XIC ICBC ($0.001) (01398) 2,786 1,369 1,417 369,879 140,786 229,093 21
XPB PSBC ($0.001) (01658) 66 35 31 7,818 4,098 3,720 19
XTW CHINA TOWER ($0.001) (00788) 267 98 169 47,441 29,206 18,235 20
YOF YOFC (06869) 1,794 918 876 5,190 2,656 2,534 112
YZC YANKUANG ENERGY (01171) 408 161 247 32,159 16,392 15,767 47
ZAO ZA ONLINE (06060) 654 236 418 11,618 8,431 3,187 43
ZJG ZIJIN GOLD INTL (02259) 5,077 2,580 2,497 84,713 43,344 41,369 69
ZJI ZJ INNOLIGHT (03308) 2,126 757 1,369 20,043 9,020 11,023 91
ZJM ZIJIN MINING GROUP (02899) 4,477 1,785 2,692 160,346 57,920 102,426 44
ZLT LEAPMOTOR (09863) 0 0 0 0 0 0 61
ZMI ZHAOJIN MINING (01818) 0 0 0 0 0 0 67
ZSH ZHONGSHENG HLDG (00881) 15 15 0 17,090 13,751 3,339 52
ZTE ZTE (00763) 428 233 195 5,723 2,973 2,750 48
TOTAL 769,791 367,686 402,105 19,234,682 9,073,871 10,160,811
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 30DEC26 380.00 11,145 8.82 30 8.80 8.50 13,920 +0.08 +0.92
P POP 14AUG26 155.00 10,391 0.90 0 1.46 0.15 2 -0.85 -48.57
P TCH 30DEC26 400.00 8,504 14.07 30 14.01 13.07 21,184 +0.37 +2.70
C TCH 30DEC26 510.00 8,269 13.54 32 15.06 13.85 16,805 -0.58 -4.11
P TCH 28AUG26 440.00 6,803 9.33 27 11.20 8.00 15,200 -0.28 -2.91
P TCH 30DEC26 430.00 5,807 25.22 29 25.61 24.00 22,132 +0.32 +1.29
P TCH 30DEC26 440.00 4,837 30.00 29 30.80 28.50 10,295 -0.15 -0.50
P TCH 29SEP26 440.00 4,757 17.05 28 17.85 15.64 26,488 0.00 0.00
P TCH 14AUG26 440.00 4,756 0.00 0 3.50 0.09 2,200 -2.54 -100.00
P PAI 30DEC26 52.50 4,329 2.48 24 2.41 2.33 12,971 +0.30 +13.76
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P AKS 14AUG26 97.00 36 1.00 0 0.80 0.01 0 +0.97 +3,233.33
P AKS 14AUG26 98.00 18 2.00 0 1.65 0.32 0 +1.93 +2,757.14
P AKS 14AUG26 99.00 15 3.00 0 0.70 0.70 0 +2.87 +2,207.69
P HEX 29SEP26 320.00 0 0.20 29 0.00 0.00 4,564 +0.19 +1,900.00
P MET 14AUG26 88.00 889 0.80 0 2.09 0.13 0 +0.76 +1,900.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 14AUG26 71.00 136 0.00 0 1.00 0.10 70 -1.61 -100.00
C AIA 14AUG26 72.00 29 0.00 0 0.24 0.21 43 -0.78 -100.00
C AIA 14AUG26 73.00 114 0.00 0 0.16 0.03 531 -0.29 -100.00
C AIA 14AUG26 74.00 3 0.00 0 0.03 0.03 232 -0.13 -100.00
C AIA 14AUG26 75.00 48 0.00 0 0.04 0.03 160 -0.08 -100.00
* 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 6.49 -0.11 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.99 -0.11 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.49 -0.11 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.99 -0.11 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.49 -0.11 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.99 -0.12 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.50 -0.10 50 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.00 -0.09 42 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.50 -0.07 35 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.00 -0.04 27 0 187 0
28AUG26 15.50 C 0.00 0.00 0.00 1.50 0.00 20 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.01 -0.02 18 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.57 -0.05 18 0 18 0
28AUG26 17.00 C 0.25 0.25 0.23 0.24 -0.08 18 3 133 +1
28AUG26 17.50 C 0.09 0.09 0.09 0.07 -0.05 18 3 32 +3
28AUG26 18.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 101 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 39 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 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 67 0 0 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 83 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.27 -0.07 60 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.02 -0.07 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.52 -0.08 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.02 -0.08 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.52 -0.08 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.02 -0.08 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.53 -0.07 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.03 -0.08 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.50 -0.10 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.03 -0.07 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.54 -0.03 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.05 0.00 19 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.58 -0.01 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.15 -0.01 19 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.78 -0.02 19 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.47 -0.03 18 0 133 0
29SEP26 17.50 C 0.27 0.27 0.27 0.27 -0.04 18 17 137 +17
29SEP26 18.00 C 0.15 0.15 0.15 0.14 -0.03 19 3 46 +3
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.01 19 0 136 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 78 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 21 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 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 53 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 6.54 -0.06 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.05 -0.05 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.55 -0.05 23 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.05 -0.05 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.56 -0.04 27 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.06 -0.05 21 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.56 -0.04 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.07 -0.04 18 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.58 -0.01 18 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.11 -0.01 18 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.67 -0.01 19 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.24 -0.05 17 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.89 -0.07 18 0 0 0
29OCT26 17.00 C 0.61 0.61 0.58 0.61 -0.03 18 30 90 +30
29OCT26 17.50 C 0.00 0.00 0.00 0.40 -0.03 18 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.25 -0.04 18 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.16 -0.02 19 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 10 0
29OCT26 19.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 0.00 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 32 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 6.56 -0.04 38 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.06 -0.04 29 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.56 -0.04 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.07 -0.03 28 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.57 -0.03 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.07 -0.04 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.56 -0.05 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.09 -0.05 19 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.61 0.00 19 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.14 -0.02 18 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.71 -0.01 19 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.28 -0.02 17 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.95 -0.08 18 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.69 -0.05 19 0 30 0
27NOV26 17.50 C 0.00 0.00 0.00 0.49 -0.02 19 0 77 0
27NOV26 18.00 C 0.00 0.00 0.00 0.32 -0.03 19 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.20 -0.02 19 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 0.00 21 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 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.30 -0.04 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.05 -0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.56 -0.04 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.06 -0.04 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.56 -0.04 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.07 -0.03 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.57 -0.03 19 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.08 -0.03 23 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.56 -0.07 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.10 -0.06 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.63 -0.01 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.19 -0.01 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.78 -0.01 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.41 -0.02 20 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.09 -0.02 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.79 -0.04 20 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.58 -0.03 20 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.42 -0.04 20 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.30 -0.03 20 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 -0.01 21 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 -0.01 21 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 25 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 7.30 -0.05 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.05 -0.05 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.56 -0.04 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.06 -0.04 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.56 -0.04 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.07 -0.03 23 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.57 -0.04 18 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.08 -0.04 20 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.56 -0.09 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.14 -0.05 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.70 -0.01 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.29 -0.02 20 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.86 -0.08 19 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.54 -0.10 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.26 -0.06 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.02 -0.03 20 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.82 -0.02 20 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.65 -0.02 20 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.51 -0.02 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.39 -0.04 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.31 -0.03 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.24 -0.02 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 0.00 21 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.56 -0.04 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.06 -0.04 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.56 -0.04 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.07 -0.06 20 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.57 -0.04 15 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.08 -0.10 16 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.56 -0.17 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.22 -0.05 20 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.82 -0.02 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.45 -0.02 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.11 -0.02 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.81 -0.02 20 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.49 -0.02 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.26 -0.02 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.05 -0.02 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.87 -0.02 20 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.71 -0.03 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.59 -0.02 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.48 -0.03 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.40 -0.02 20 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.26 -0.01 20 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.06 -0.01 20 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 0.02 -0.01 20 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
TOTAL CALL 56 3,040 +54
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 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 54 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 79 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 41 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 61 0
28AUG26 16.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 195 0
28AUG26 16.50 P 0.00 0.00 0.00 0.08 -0.03 19 0 145 0
28AUG26 17.00 P 0.00 0.00 0.00 0.26 -0.04 19 0 123 0
28AUG26 17.50 P 0.00 0.00 0.00 0.58 -0.05 18 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.03 -0.02 19 0 35 0
28AUG26 18.50 P 0.00 0.00 0.00 1.52 0.00 0 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.52 0.00 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.02 0.00 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.05 +0.03 63 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.05 +0.03 74 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.05 +0.03 84 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.05 +0.03 94 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.05 +0.03 103 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.05 +0.03 111 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.05 +0.03 120 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.05 +0.03 127 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 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 35 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 0.00 0.00 0.00 0.01 0.00 22 0 36 0
29SEP26 15.00 P 0.04 0.04 0.04 0.02 0.00 20 1 37 +1
29SEP26 15.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 35 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 480 0
29SEP26 16.50 P 0.00 0.00 0.00 0.24 -0.02 19 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.46 -0.02 19 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 0.76 -0.02 20 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.11 -0.02 19 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.55 -0.01 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.52 0.00 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.02 0.00 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.05 +0.03 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.05 +0.03 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.05 +0.03 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.05 +0.03 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.05 +0.03 61 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.05 +0.03 67 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.05 +0.03 71 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.05 +0.03 76 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 31 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 0.02 0.02 0.02 0.01 0.00 24 10 11 +10
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 3 0
29OCT26 15.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 7 0
29OCT26 16.00 P 0.00 0.00 0.00 0.20 -0.02 19 0 51 0
29OCT26 16.50 P 0.00 0.00 0.00 0.35 -0.03 19 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.57 -0.03 19 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 0.87 -0.02 20 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.23 0.00 20 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.59 -0.02 18 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.04 -0.01 18 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.52 0.00 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.02 0.00 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.05 +0.03 31 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.05 +0.03 37 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.05 +0.03 42 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.05 +0.03 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.05 +0.03 50 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.05 +0.03 54 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.05 +0.03 58 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 44 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 37 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.37 -0.03 19 0 18 0
27NOV26 16.50 P 0.00 0.00 0.00 0.57 -0.02 19 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 0.83 0.00 19 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.17 0.00 20 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.55 +0.02 20 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 1.91 -0.01 19 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.34 -0.01 19 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.80 -0.01 19 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.27 +0.09 19 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.24 +0.11 18 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.22 +0.13 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.21 +0.14 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.19 +0.13 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.17 +0.12 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.17 +0.14 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 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 22 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 0.00 21 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.13 -0.01 21 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.21 -0.02 20 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.34 -0.02 20 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.51 -0.03 21 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.73 -0.02 21 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.00 -0.01 21 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.31 +0.05 21 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.67 +0.05 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.01 +0.04 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.42 -0.01 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.86 -0.01 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.41 +0.12 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.38 +0.12 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.35 +0.13 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.32 +0.12 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.31 +0.14 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.29 +0.13 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.27 +0.12 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.27 +0.13 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.26 +0.13 46 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 21 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.16 -0.01 20 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.24 -0.02 20 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.36 -0.02 20 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.51 -0.02 21 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.70 -0.02 21 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 0.93 +0.01 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 0.00 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.84 +0.06 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.15 -0.02 20 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.54 +0.01 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.95 -0.02 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.49 +0.11 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.42 +0.15 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.37 +0.12 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.33 +0.12 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.31 +0.13 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.30 +0.14 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.28 +0.13 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.27 +0.13 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.26 +0.13 38 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 0.02 -0.01 20 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.07 0.00 21 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.11 0.00 20 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.16 -0.01 20 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.24 -0.02 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.35 -0.01 20 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.48 -0.02 20 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.65 -0.02 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.84 -0.02 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.07 -0.01 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.34 +0.01 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.64 -0.02 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.91 -0.02 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.26 -0.04 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.71 +0.03 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.03 -0.05 20 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.56 +0.09 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.47 +0.13 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.40 +0.15 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.35 +0.12 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.32 +0.12 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.30 +0.13 30 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.28 +0.13 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.27 +0.13 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.26 +0.13 35 0 0 0
TOTAL PUT 11 5,036 +11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 42.900
28AUG26 27.00 C 0.00 0.00 0.00 16.29 +1.22 164 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 15.21 +1.11 144 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 14.26 +1.32 139 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 13.23 +1.32 127 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.16 +1.11 110 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.23 +1.37 108 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.24 +1.29 99 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.08 +1.18 76 0 8 0
28AUG26 35.00 C 0.00 0.00 0.00 8.11 +1.00 71 0 121 0
28AUG26 36.00 C 0.00 0.00 0.00 7.01 +0.83 52 0 76 0
28AUG26 37.00 C 0.00 0.00 0.00 6.00 +0.89 44 0 89 0
28AUG26 38.00 C 0.00 0.00 0.00 5.08 +0.81 45 1 345 0
28AUG26 39.00 C 0.00 0.00 0.00 4.33 +0.83 52 0 191 0
28AUG26 40.00 C 0.00 0.00 0.00 3.55 +0.74 52 0 271 0
28AUG26 41.00 C 0.00 0.00 0.00 2.85 +0.71 52 0 327 0
28AUG26 42.00 C 2.26 2.27 2.26 2.26 +0.54 52 50 287 +50
28AUG26 43.00 C 1.78 1.78 1.73 1.73 +0.42 52 20 484 0
28AUG26 44.00 C 1.29 1.31 1.29 1.31 +0.35 52 7 496 0
28AUG26 45.00 C 0.81 1.10 0.81 0.97 +0.28 52 35 619 +5
28AUG26 46.00 C 0.73 0.73 0.73 0.70 +0.22 52 6 760 +6
28AUG26 47.00 C 0.41 0.68 0.38 0.49 +0.16 52 100 889 -17
28AUG26 48.00 C 0.36 0.36 0.36 0.33 +0.11 52 1 593 0
28AUG26 49.00 C 0.30 0.30 0.30 0.22 +0.07 52 1 671 +1
28AUG26 50.00 C 0.26 0.26 0.26 0.15 +0.05 52 1 1,727 0
28AUG26 52.50 C 0.11 0.11 0.11 0.05 +0.02 53 80 632 +80
28AUG26 55.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 363 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 371 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 242 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 77 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 70 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 85 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 20.17 +1.13 101 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.00 +0.92 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.23 +1.12 94 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.31 +1.23 93 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.29 +1.16 86 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.21 +1.02 75 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.26 +1.32 73 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.23 +1.00 65 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.16 +1.11 55 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.44 +1.32 66 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 10.49 +1.16 62 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 9.34 +0.84 51 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 8.36 +0.84 46 0 230 0
29SEP26 36.00 C 0.00 0.00 0.00 7.70 +1.12 52 0 234 0
29SEP26 37.00 C 0.00 0.00 0.00 6.81 +1.00 50 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 5.97 +0.73 48 1 329 0
29SEP26 39.00 C 0.00 0.00 0.00 5.26 +0.71 48 0 183 0
29SEP26 40.00 C 0.00 0.00 0.00 4.60 +0.79 48 0 486 0
29SEP26 41.00 C 0.00 0.00 0.00 4.11 +0.91 50 0 197 0
29SEP26 42.00 C 2.71 2.71 2.71 3.39 +0.54 47 15 255 0
29SEP26 43.00 C 2.48 2.48 2.37 2.86 +0.45 46 16 271 -15
29SEP26 44.00 C 2.26 2.48 2.26 2.48 +0.47 47 63 188 +8
29SEP26 45.00 C 0.00 0.00 0.00 2.07 +0.40 47 0 735 0
29SEP26 46.00 C 1.38 1.47 1.38 1.78 +0.40 48 16 311 -10
29SEP26 47.00 C 1.44 1.72 1.44 1.51 +0.38 48 52 247 -28
29SEP26 48.00 C 1.38 1.42 1.38 1.27 +0.35 48 28 369 +20
29SEP26 49.00 C 1.12 1.12 1.12 1.04 +0.30 48 1 343 0
29SEP26 50.00 C 0.70 0.99 0.70 0.86 +0.26 48 32 584 +29
29SEP26 52.50 C 0.00 0.00 0.00 0.51 +0.17 48 0 515 0
29SEP26 55.00 C 0.00 0.00 0.00 0.29 +0.11 48 0 815 0
29SEP26 57.50 C 0.00 0.00 0.00 0.16 +0.06 48 0 260 0
29SEP26 60.00 C 0.00 0.00 0.00 0.09 +0.04 48 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 +0.02 48 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 14.26 +1.16 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 13.30 +1.07 51 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.65 +1.36 60 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.44 +1.17 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.69 +1.11 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.92 +1.14 53 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.01 +0.91 50 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 8.24 +1.01 50 0 16 0
29OCT26 37.00 C 0.00 0.00 0.00 7.44 +0.94 49 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.71 +0.73 48 0 37 0
29OCT26 39.00 C 0.00 0.00 0.00 5.93 +0.62 46 0 90 0
29OCT26 40.00 C 0.00 0.00 0.00 5.35 +0.73 47 0 75 0
29OCT26 41.00 C 4.28 4.28 4.28 4.69 +0.59 46 15 35 0
29OCT26 42.00 C 3.53 3.72 3.53 4.17 +0.57 46 45 75 +36
29OCT26 43.00 C 3.30 3.30 3.30 3.69 +0.52 46 15 50 +15
29OCT26 44.00 C 2.92 2.92 2.92 3.36 +0.55 47 15 17 +15
29OCT26 45.00 C 0.00 0.00 0.00 2.90 +0.42 47 0 45 0
29OCT26 46.00 C 0.00 0.00 0.00 2.57 +0.38 47 0 36 0
29OCT26 47.00 C 0.00 0.00 0.00 2.24 +0.31 47 0 58 0
29OCT26 48.00 C 0.00 0.00 0.00 1.95 +0.28 47 0 67 0
29OCT26 49.00 C 1.97 1.97 1.97 1.68 +0.24 47 6 121 0
29OCT26 50.00 C 0.00 0.00 0.00 1.45 +0.21 47 0 126 0
29OCT26 52.50 C 0.00 0.00 0.00 0.99 +0.15 46 0 17 0
29OCT26 55.00 C 0.72 0.79 0.72 0.66 +0.10 46 31 87 +16
27NOV26 29.00 C 0.00 0.00 0.00 14.68 +1.21 58 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 13.80 +1.29 57 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 12.78 +1.04 53 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 11.73 +0.77 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.03 +1.11 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.21 +0.95 50 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.42 +0.80 49 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.70 +0.80 49 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.92 +0.65 48 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.31 +0.83 48 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.67 +0.64 48 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 6.10 +0.79 48 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 5.40 +0.60 46 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 4.90 +0.61 47 0 20 0
27NOV26 43.00 C 4.52 4.52 4.52 4.41 +0.53 46 15 22 +15
27NOV26 44.00 C 0.00 0.00 0.00 3.99 +0.49 47 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.62 +0.46 47 0 15 0
27NOV26 46.00 C 0.00 0.00 0.00 3.27 +0.42 47 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 2.84 +0.37 46 0 45 0
27NOV26 48.00 C 0.00 0.00 0.00 2.65 +0.31 47 0 2 0
27NOV26 49.00 C 0.00 0.00 0.00 2.36 +0.28 47 0 15 0
27NOV26 50.00 C 2.20 2.20 2.20 2.10 +0.25 47 1 17 +1
27NOV26 52.50 C 0.00 0.00 0.00 1.56 +0.20 47 0 31 0
27NOV26 55.00 C 0.00 0.00 0.00 1.14 +0.14 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 20.45 +1.29 65 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 19.52 +1.21 63 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.65 +1.47 64 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.61 +1.34 58 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.68 +1.42 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.82 +1.38 57 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.91 +1.01 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.06 +1.35 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.14 +1.26 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.22 +0.74 50 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 11.44 +0.86 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.70 +0.75 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.96 +1.12 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.22 +0.82 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.50 +0.94 48 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 7.82 +0.69 47 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 7.32 +0.67 48 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 6.77 +0.75 48 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 6.08 +0.53 47 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 5.70 +0.67 48 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 5.22 +0.70 48 0 38 0
30DEC26 44.00 C 0.00 0.00 0.00 4.66 +0.46 46 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 4.30 +0.52 47 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 3.96 +0.45 47 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 3.64 +0.41 47 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 3.34 +0.38 48 0 82 0
30DEC26 49.00 C 0.00 0.00 0.00 3.05 +0.36 48 0 154 0
30DEC26 50.00 C 2.90 2.90 2.90 2.79 +0.33 48 1 91 0
30DEC26 52.50 C 2.00 2.38 2.00 2.19 +0.24 48 2 122 +2
30DEC26 55.00 C 0.00 0.00 0.00 1.71 +0.19 48 0 114 0
30DEC26 57.50 C 0.00 0.00 0.00 1.32 +0.15 48 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 1.02 +0.12 48 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.78 +0.09 47 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.60 +0.07 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.46 +0.05 47 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.35 +0.04 47 0 66 0
30MAR27 23.00 C 0.00 0.00 0.00 20.84 +1.27 58 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 19.98 +1.31 58 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 19.13 +1.33 57 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 18.11 +1.28 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.28 +1.00 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.39 +0.95 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.61 +1.04 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.95 +1.18 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.12 +1.11 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.35 +1.03 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.57 +1.04 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.91 +0.91 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.22 +0.73 49 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 10.57 +0.89 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.91 +0.85 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.47 +1.04 50 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 8.81 +0.82 49 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 8.34 +0.82 49 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 7.80 +0.67 49 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 7.33 +0.56 49 0 62 0
30MAR27 43.00 C 0.00 0.00 0.00 6.54 +0.54 46 0 61 0
30MAR27 44.00 C 0.00 0.00 0.00 6.36 +0.60 48 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 5.88 +0.48 47 0 46 0
30MAR27 46.00 C 0.00 0.00 0.00 5.61 +0.69 48 0 61 0
30MAR27 47.00 C 0.00 0.00 0.00 5.16 +0.54 47 0 24 0
30MAR27 48.00 C 4.85 4.85 4.85 4.94 +0.59 48 1 46 +1
30MAR27 49.00 C 0.00 0.00 0.00 4.60 +0.46 48 0 34 0
30MAR27 50.00 C 0.00 0.00 0.00 4.25 +0.37 48 0 66 0
30MAR27 52.50 C 0.00 0.00 0.00 3.68 +0.37 48 0 11 0
30MAR27 55.00 C 0.00 0.00 0.00 3.10 +0.33 48 0 76 0
30MAR27 57.50 C 2.73 2.73 2.73 2.60 +0.28 48 15 67 +15
30MAR27 60.00 C 0.00 0.00 0.00 2.18 +0.24 48 0 48 0
30MAR27 62.50 C 0.00 0.00 0.00 1.83 +0.21 48 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 1.53 +0.18 48 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 1.28 +0.15 48 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 1.07 +0.13 48 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 16.19 +1.07 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 15.67 +1.31 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.70 +0.77 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.21 +0.97 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.55 +1.19 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.92 +0.97 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.28 +0.88 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.60 +0.77 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.11 +0.91 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.55 +0.88 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.01 +0.89 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.47 +0.75 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.97 +0.73 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.49 +0.67 49 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 8.06 +0.83 49 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 7.58 +0.71 48 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 7.20 +0.62 48 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 6.84 +0.62 49 0 64 0
29JUN27 47.00 C 0.00 0.00 0.00 6.49 +0.57 49 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 6.17 +0.53 49 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 5.86 +0.55 49 0 63 0
29JUN27 50.00 C 0.00 0.00 0.00 5.59 +0.57 49 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 4.89 +0.51 49 0 27 0
29JUN27 55.00 C 0.00 0.00 0.00 4.25 +0.46 49 0 32 0
29JUN27 57.50 C 0.00 0.00 0.00 3.70 +0.40 48 0 42 0
29JUN27 60.00 C 0.00 0.00 0.00 3.23 +0.38 48 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.82 +0.33 48 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.46 +0.33 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.14 +0.27 48 0 40 0
29JUN27 70.00 C 0.00 0.00 0.00 1.88 +0.26 48 0 42 0
TOTAL CALL 688 22,894 +245
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 92 0 34 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 81 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 134 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 69 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 56 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 87 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 119 0
28AUG26 35.00 P 0.00 0.00 0.00 0.04 -0.04 53 0 285 0
28AUG26 36.00 P 0.00 0.00 0.00 0.07 -0.06 52 0 238 0
28AUG26 37.00 P 0.19 0.19 0.19 0.13 -0.12 52 10 202 +10
28AUG26 38.00 P 0.23 0.23 0.23 0.24 -0.17 52 30 277 -25
28AUG26 39.00 P 0.57 0.57 0.57 0.40 -0.22 52 18 326 -18
28AUG26 40.00 P 0.00 0.00 0.00 0.59 -0.33 51 0 399 0
28AUG26 41.00 P 0.90 0.90 0.90 0.90 -0.40 51 2 371 +2
28AUG26 42.00 P 0.00 0.00 0.00 1.29 -0.52 52 0 280 0
28AUG26 43.00 P 1.80 1.80 1.80 1.77 -0.66 51 2 207 0
28AUG26 44.00 P 0.00 0.00 0.00 2.29 -0.78 50 0 287 0
28AUG26 45.00 P 0.00 0.00 0.00 2.92 -0.88 49 0 310 0
28AUG26 46.00 P 0.00 0.00 0.00 3.74 -0.87 52 0 403 0
28AUG26 47.00 P 0.00 0.00 0.00 4.53 -1.09 51 0 347 0
28AUG26 48.00 P 0.00 0.00 0.00 5.47 -0.83 56 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 6.16 -1.03 42 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 7.42 -0.82 66 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 9.62 -1.07 52 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 12.10 -1.23 0 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 14.60 -1.11 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.10 -1.20 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.60 -1.14 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.10 -1.20 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.60 -1.08 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.10 -1.08 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 0.00 50 0 129 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.11 -0.03 48 0 533 0
29SEP26 33.00 P 0.00 0.00 0.00 0.17 -0.04 48 0 473 0
29SEP26 34.00 P 0.32 0.32 0.32 0.26 -0.06 48 5 192 0
29SEP26 35.00 P 0.00 0.00 0.00 0.37 -0.09 48 0 312 0
29SEP26 36.00 P 0.00 0.00 0.00 0.50 -0.15 47 0 331 0
29SEP26 37.00 P 0.85 0.85 0.80 0.68 -0.20 47 16 733 +15
29SEP26 38.00 P 1.13 1.13 1.13 0.91 -0.23 47 1 353 0
29SEP26 39.00 P 0.00 0.00 0.00 1.19 -0.28 47 0 194 0
29SEP26 40.00 P 0.00 0.00 0.00 1.51 -0.39 47 0 649 0
29SEP26 41.00 P 0.00 0.00 0.00 1.90 -0.47 47 0 317 0
29SEP26 42.00 P 2.62 2.62 2.35 2.36 -0.37 47 41 383 +33
29SEP26 43.00 P 0.00 0.00 0.00 2.99 -0.43 49 0 531 0
29SEP26 44.00 P 3.50 3.50 3.50 3.45 -0.49 47 7 128 +7
29SEP26 45.00 P 0.00 0.00 0.00 4.07 -0.59 48 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 4.87 -0.38 50 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 5.60 -0.44 51 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 6.00 -1.08 44 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 7.00 -0.62 48 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 8.03 -0.79 53 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 9.83 -1.13 43 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 12.44 -0.89 55 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.60 -1.11 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.11 -1.19 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.60 -1.14 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.10 -1.20 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.60 -1.08 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.10 -1.08 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.09 -0.05 46 0 11 0
29OCT26 30.00 P 0.00 0.00 0.00 0.14 -0.06 46 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 0.20 -0.09 46 0 13 0
29OCT26 32.00 P 0.00 0.00 0.00 0.29 -0.11 46 0 5 0
29OCT26 33.00 P 0.00 0.00 0.00 0.40 -0.15 46 0 20 0
29OCT26 34.00 P 0.00 0.00 0.00 0.55 -0.18 47 0 90 0
29OCT26 35.00 P 0.00 0.00 0.00 0.72 -0.22 46 0 30 0
29OCT26 36.00 P 0.00 0.00 0.00 0.93 -0.24 47 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 1.19 -0.25 47 0 73 0
29OCT26 38.00 P 0.00 0.00 0.00 1.48 -0.29 47 0 88 0
29OCT26 39.00 P 0.00 0.00 0.00 1.79 -0.33 46 0 79 0
29OCT26 40.00 P 2.40 2.40 2.40 2.17 -0.40 46 12 112 +12
29OCT26 41.00 P 0.00 0.00 0.00 2.57 -0.49 46 0 75 0
29OCT26 42.00 P 3.29 3.29 3.29 3.08 -0.54 46 15 973 -2
29OCT26 43.00 P 4.05 4.05 3.51 3.57 -0.59 46 90 139 +75
29OCT26 44.00 P 4.06 4.13 3.92 4.18 -0.44 47 44 79 +44
29OCT26 45.00 P 4.70 4.70 4.70 4.81 -0.60 47 15 15 +15
29OCT26 46.00 P 0.00 0.00 0.00 5.38 -0.61 46 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.09 -0.69 47 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.95 -0.83 49 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.55 -0.79 47 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.35 -0.82 47 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.54 -0.61 50 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.49 -1.21 45 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.22 -0.08 47 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 0.30 -0.11 47 0 2 0
27NOV26 31.00 P 0.00 0.00 0.00 0.41 -0.13 47 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.54 -0.17 47 0 1 0
27NOV26 33.00 P 0.00 0.00 0.00 0.70 -0.17 47 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.90 -0.19 47 0 23 0
27NOV26 35.00 P 0.00 0.00 0.00 1.12 -0.26 47 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 1.38 -0.26 47 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 1.66 -0.31 47 0 15 0
27NOV26 38.00 P 2.20 2.20 2.20 1.99 -0.31 47 1 1 +1
27NOV26 39.00 P 0.00 0.00 0.00 2.36 -0.33 47 0 15 0
27NOV26 40.00 P 0.00 0.00 0.00 2.80 -0.40 47 0 16 0
27NOV26 41.00 P 0.00 0.00 0.00 3.24 -0.45 47 0 20 0
27NOV26 42.00 P 0.00 0.00 0.00 3.73 -0.55 47 0 30 0
27NOV26 43.00 P 4.62 4.62 4.22 4.22 -0.66 47 89 87 +59
27NOV26 44.00 P 4.70 4.70 4.70 4.83 -0.53 47 15 45 +15
27NOV26 45.00 P 5.33 5.33 5.33 5.41 -0.45 47 2 2 +2
27NOV26 46.00 P 0.00 0.00 0.00 6.00 -0.74 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 6.63 -0.80 46 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 7.46 -0.73 48 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 8.21 -0.68 48 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.89 -0.87 48 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.89 -1.02 48 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.88 -0.96 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.08 -0.03 48 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.11 -0.05 47 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.16 -0.05 47 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.22 -0.08 47 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.31 -0.09 48 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.41 -0.11 47 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 0.53 -0.15 48 0 45 0
30DEC26 31.00 P 0.82 0.82 0.82 0.68 -0.16 47 1 106 0
30DEC26 32.00 P 0.00 0.00 0.00 0.85 -0.16 48 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 1.04 -0.21 47 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.26 -0.24 47 0 60 0
30DEC26 35.00 P 1.75 1.75 1.75 1.55 -0.22 47 1 42 0
30DEC26 36.00 P 0.00 0.00 0.00 1.75 -0.34 46 0 242 0
30DEC26 37.00 P 0.00 0.00 0.00 2.13 -0.32 47 0 198 0
30DEC26 38.00 P 0.00 0.00 0.00 2.49 -0.36 47 0 133 0
30DEC26 39.00 P 0.00 0.00 0.00 2.87 -0.42 47 0 89 0
30DEC26 40.00 P 0.00 0.00 0.00 3.30 -0.45 47 0 102 0
30DEC26 41.00 P 0.00 0.00 0.00 3.76 -0.57 47 0 44 0
30DEC26 42.00 P 4.74 4.74 4.36 4.26 -0.65 47 7 73 -1
30DEC26 43.00 P 0.00 0.00 0.00 4.79 -0.72 47 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 5.31 -0.68 46 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 5.92 -0.66 47 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 6.44 -0.86 46 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 7.17 -0.61 46 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 7.89 -0.63 47 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 8.59 -0.82 47 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.32 -0.61 47 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 11.32 -0.72 48 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 13.39 -0.73 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.51 -0.85 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.69 -0.91 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.93 -1.26 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.32 -1.19 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.69 -1.28 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.23 -1.14 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.22 -0.05 48 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 0.30 -0.05 48 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.39 -0.07 48 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.51 -0.08 48 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.63 -0.11 48 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.79 -0.12 48 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 0.96 -0.14 48 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.16 -0.17 48 0 62 0
30MAR27 31.00 P 0.00 0.00 0.00 1.38 -0.18 48 0 16 0
30MAR27 32.00 P 0.00 0.00 0.00 1.61 -0.20 48 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 1.89 -0.21 47 0 10 0
30MAR27 34.00 P 0.00 0.00 0.00 2.19 -0.22 48 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 2.51 -0.34 47 0 82 0
30MAR27 36.00 P 2.95 2.95 2.95 2.88 -0.37 47 4 39 0
30MAR27 37.00 P 0.00 0.00 0.00 3.26 -0.37 48 0 57 0
30MAR27 38.00 P 3.68 3.68 3.57 3.66 -0.47 47 6 107 -5
30MAR27 39.00 P 4.12 4.12 4.00 4.09 -0.53 47 3 51 +1
30MAR27 40.00 P 0.00 0.00 0.00 4.55 -0.46 47 0 79 0
30MAR27 41.00 P 0.00 0.00 0.00 5.04 -0.49 47 0 61 0
30MAR27 42.00 P 0.00 0.00 0.00 5.55 -0.52 47 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 6.10 -0.70 47 0 54 0
30MAR27 44.00 P 0.00 0.00 0.00 6.67 -0.79 47 0 77 0
30MAR27 45.00 P 0.00 0.00 0.00 7.45 -0.26 49 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 8.00 -0.36 48 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 8.67 -0.37 48 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 9.35 -0.42 48 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 9.85 -0.56 47 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 10.75 -0.48 49 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 12.63 -0.53 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.60 -0.63 50 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 16.33 -0.85 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.50 -0.82 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.66 -0.96 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.84 -0.91 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.19 -0.84 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.37 -1.34 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.57 -0.15 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.81 -0.11 48 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 2.05 -0.15 47 0 8 0
29JUN27 32.00 P 0.00 0.00 0.00 2.32 -0.18 47 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 2.68 -0.17 47 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 3.00 -0.24 47 0 62 0
29JUN27 35.00 P 3.30 3.30 3.30 3.37 -0.29 47 5 34 +5
29JUN27 36.00 P 3.72 3.72 3.72 3.84 -0.22 48 1 43 0
29JUN27 37.00 P 0.00 0.00 0.00 4.17 -0.32 47 0 27 0
29JUN27 38.00 P 0.00 0.00 0.00 4.60 -0.35 47 0 18 0
29JUN27 39.00 P 0.00 0.00 0.00 5.16 -0.29 48 0 22 0
29JUN27 40.00 P 0.00 0.00 0.00 5.64 -0.35 47 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 6.14 -0.40 47 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 6.64 -0.48 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.09 -0.63 46 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 7.82 -0.42 47 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 8.38 -0.49 47 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 9.00 -0.58 47 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 9.69 -0.57 48 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 10.26 -0.58 47 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 10.91 -0.61 47 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 11.60 -0.63 47 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 13.41 -0.70 47 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 15.33 -0.71 48 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 17.25 -0.69 47 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 19.28 -1.04 47 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.34 -1.10 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.56 -1.02 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.69 -1.06 47 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 27.91 -0.87 47 0 0 0
TOTAL PUT 443 21,323 +245
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$ 17.380
28AUG26 12.00 C 0.00 0.00 0.00 5.39 -0.07 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.89 -0.08 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.39 -0.12 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.90 -0.05 54 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.40 -0.06 46 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 2.90 -0.06 39 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.40 -0.07 32 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.90 -0.07 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.42 -0.07 27 0 60 0
28AUG26 16.50 C 0.00 0.00 0.00 0.97 -0.07 26 0 86 0
28AUG26 17.00 C 0.59 0.59 0.59 0.59 -0.05 26 10 36 +2
28AUG26 17.50 C 0.28 0.31 0.28 0.30 -0.06 25 90 178 +25
28AUG26 18.00 C 0.15 0.15 0.15 0.14 -0.04 26 2 393 -2
28AUG26 18.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 337 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 233 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 150 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 539 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 54 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.40 -0.06 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.90 -0.07 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.41 -0.10 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.91 -0.06 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.41 -0.05 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.91 -0.07 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.42 -0.07 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.95 -0.07 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.51 -0.07 26 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 1.12 -0.06 26 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.79 -0.04 26 0 166 0
29SEP26 17.50 C 0.00 0.00 0.00 0.55 -0.03 27 0 245 0
29SEP26 18.00 C 0.00 0.00 0.00 0.35 -0.04 26 0 279 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 -0.03 27 0 198 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 163 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 190 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 0.00 28 0 330 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 29 0 272 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 257 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.40 -0.06 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.90 -0.07 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.41 -0.10 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.91 -0.06 31 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.41 -0.05 26 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.92 -0.07 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.45 -0.07 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.00 -0.07 27 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.60 -0.07 27 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 1.26 -0.04 27 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.96 -0.05 27 0 271 0
29OCT26 17.50 C 0.00 0.00 0.00 0.73 -0.03 27 0 108 0
29OCT26 18.00 C 0.00 0.00 0.00 0.54 -0.04 27 0 111 0
29OCT26 18.50 C 0.00 0.00 0.00 0.39 -0.03 27 0 231 0
29OCT26 19.00 C 0.00 0.00 0.00 0.27 -0.03 27 0 259 0
29OCT26 19.50 C 0.00 0.00 0.00 0.19 -0.02 27 0 126 0
29OCT26 20.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 81 0
29OCT26 21.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 0.00 28 0 32 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 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 40 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.41 -0.10 32 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.91 -0.06 28 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.41 -0.07 24 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.94 -0.08 26 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.50 -0.08 27 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.09 -0.08 27 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.72 -0.08 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.40 -0.05 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.13 -0.05 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.91 -0.04 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.71 -0.02 27 0 60 0
27NOV26 18.50 C 0.00 0.00 0.00 0.55 -0.06 27 0 110 0
27NOV26 19.00 C 0.00 0.00 0.00 0.41 -0.06 27 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.31 -0.04 27 0 121 0
27NOV26 20.00 C 0.00 0.00 0.00 0.23 -0.03 27 0 145 0
27NOV26 21.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 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 5.40 -0.06 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.91 -0.06 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.41 -0.10 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.91 -0.08 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.42 -0.14 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.98 -0.08 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.56 -0.09 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.17 -0.10 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.83 -0.09 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.52 -0.10 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.25 -0.10 26 0 200 0
30DEC26 17.50 C 0.00 0.00 0.00 1.02 -0.09 26 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.83 -0.07 26 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.67 -0.08 26 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 -0.08 26 0 122 0
30DEC26 19.50 C 0.00 0.00 0.00 0.40 -0.07 26 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.31 -0.06 26 0 425 0
30DEC26 21.00 C 0.00 0.00 0.00 0.18 -0.04 26 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 -0.03 26 0 209 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 28 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 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 46 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 5.42 -0.11 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.96 -0.10 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.51 -0.15 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.08 -0.14 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.67 -0.14 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.29 -0.02 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.83 -0.12 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.48 -0.13 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.17 -0.12 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.87 -0.13 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.61 -0.13 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.38 -0.13 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.21 -0.08 27 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 1.02 -0.09 26 0 111 0
30MAR27 19.00 C 0.00 0.00 0.00 0.86 -0.08 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.71 -0.11 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.59 -0.11 26 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.40 -0.09 26 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.26 -0.08 26 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.17 -0.06 26 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 -0.05 26 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 -0.04 26 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 29 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 33 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 5.56 -0.11 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.12 -0.09 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.73 -0.07 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.29 -0.14 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.90 -0.09 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.56 -0.09 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.25 -0.15 29 0 18 0
29JUN27 15.50 C 0.00 0.00 0.00 3.04 -0.05 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.75 -0.05 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.49 -0.04 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.17 -0.04 30 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 1.96 -0.03 30 0 10 0
29JUN27 18.00 C 0.00 0.00 0.00 1.75 -0.04 30 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 1.57 -0.03 30 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 1.40 -0.03 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.25 -0.03 30 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.11 -0.03 30 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.88 -0.02 30 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.69 -0.01 31 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.53 -0.01 31 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.41 -0.02 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.32 -0.01 31 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.26 -0.01 31 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.20 -0.01 31 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 30 0
TOTAL CALL 102 11,451 +25
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 26 0 222 0
28AUG26 16.50 P 0.00 0.00 0.00 0.07 0.00 26 0 254 0
28AUG26 17.00 P 0.19 0.19 0.19 0.19 -0.01 26 1 234 +1
28AUG26 17.50 P 0.00 0.00 0.00 0.42 +0.01 26 0 225 0
28AUG26 18.00 P 0.00 0.00 0.00 0.74 +0.03 26 0 645 0
28AUG26 18.50 P 0.00 0.00 0.00 1.16 +0.05 26 0 161 0
28AUG26 19.00 P 0.00 0.00 0.00 1.63 +0.07 27 0 146 0
28AUG26 19.50 P 0.00 0.00 0.00 2.12 +0.07 0 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 2.62 +0.07 0 0 280 0
28AUG26 21.00 P 0.00 0.00 0.00 3.68 +0.10 65 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.68 +0.10 77 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.70 +0.13 92 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.64 +0.06 84 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.69 +0.12 110 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.64 +0.07 102 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.63 +0.06 103 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.63 +0.06 110 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.63 +0.06 117 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.63 +0.06 123 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 0.00 28 0 120 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 124 0
29SEP26 15.50 P 0.00 0.00 0.00 0.11 0.00 26 0 99 0
29SEP26 16.00 P 0.20 0.20 0.20 0.21 +0.01 26 20 222 0
29SEP26 16.50 P 0.00 0.00 0.00 0.35 +0.01 26 0 300 0
29SEP26 17.00 P 0.57 0.58 0.54 0.56 +0.02 26 34 399 +27
29SEP26 17.50 P 0.87 0.87 0.86 0.83 +0.01 26 30 267 +30
29SEP26 18.00 P 0.00 0.00 0.00 1.17 +0.03 26 0 233 0
29SEP26 18.50 P 0.00 0.00 0.00 1.55 +0.04 26 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 1.97 +0.05 26 0 242 0
29SEP26 19.50 P 0.00 0.00 0.00 2.42 +0.06 26 0 153 0
29SEP26 20.00 P 0.00 0.00 0.00 2.89 +0.06 26 0 294 0
29SEP26 21.00 P 0.00 0.00 0.00 3.91 +0.11 36 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.90 +0.10 41 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 5.89 +0.10 45 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.88 +0.11 49 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.86 +0.08 47 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 8.87 +0.11 56 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.85 +0.09 51 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.85 +0.08 56 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.85 +0.13 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.87 +0.16 74 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.86 +0.11 75 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.85 +0.09 75 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.84 +0.08 72 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.84 +0.09 77 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.86 +0.11 91 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.84 +0.09 85 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 0.08 +0.01 27 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.13 0.00 26 0 152 0
29OCT26 15.50 P 0.00 0.00 0.00 0.22 +0.01 26 0 28 0
29OCT26 16.00 P 0.00 0.00 0.00 0.35 +0.01 26 0 51 0
29OCT26 16.50 P 0.00 0.00 0.00 0.51 0.00 26 0 88 0
29OCT26 17.00 P 0.00 0.00 0.00 0.73 +0.01 26 0 82 0
29OCT26 17.50 P 0.00 0.00 0.00 1.00 0.00 26 0 168 0
29OCT26 18.00 P 0.00 0.00 0.00 1.33 +0.01 27 0 75 0
29OCT26 18.50 P 0.00 0.00 0.00 1.69 +0.04 27 0 166 0
29OCT26 19.00 P 0.00 0.00 0.00 2.08 +0.05 27 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 2.50 +0.05 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.95 +0.06 27 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 3.93 +0.09 31 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.90 +0.09 34 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.89 +0.10 37 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.88 +0.11 40 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.86 +0.08 39 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.87 +0.10 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.87 +0.10 50 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 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 0.08 -0.01 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.21 -0.01 27 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.64 -0.05 26 0 32 0
27NOV26 17.00 P 0.00 0.00 0.00 0.87 +0.01 26 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.14 -0.02 26 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 1.48 0.00 27 0 45 0
27NOV26 18.50 P 0.00 0.00 0.00 1.80 +0.01 27 0 2 0
27NOV26 19.00 P 0.00 0.00 0.00 2.18 +0.03 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.58 +0.03 27 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.01 +0.04 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.96 +0.11 30 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.93 +0.09 33 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.90 +0.10 34 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.89 +0.10 37 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.86 +0.08 35 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.87 +0.10 41 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.87 +0.10 44 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 0.02 -0.01 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.19 -0.02 26 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.28 -0.03 26 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.41 -0.02 26 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 0.57 -0.02 26 0 14 0
30DEC26 16.50 P 0.00 0.00 0.00 0.77 -0.02 27 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 0.97 -0.04 26 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.24 -0.02 26 0 251 0
30DEC26 18.00 P 0.00 0.00 0.00 1.55 -0.01 26 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 1.88 0.00 26 0 505 0
30DEC26 19.00 P 0.00 0.00 0.00 2.24 0.00 26 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.63 0.00 26 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.14 +0.11 29 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.02 +0.11 30 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.93 +0.06 30 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.90 +0.08 31 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.89 +0.09 34 0 106 0
30DEC26 25.00 P 0.00 0.00 0.00 7.86 +0.08 32 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.87 +0.10 38 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.87 +0.10 41 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.85 +0.08 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.85 +0.10 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.87 +0.11 49 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 13.86 +0.10 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.85 +0.09 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.84 +0.08 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.84 +0.09 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.86 +0.11 60 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 18.85 +0.10 60 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.25 -0.04 26 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.35 -0.05 26 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.48 -0.04 26 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.63 -0.05 26 0 255 0
30MAR27 16.00 P 0.00 0.00 0.00 0.81 -0.06 26 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.00 -0.08 26 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.23 -0.06 26 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.50 -0.05 26 0 36 0
30MAR27 18.00 P 0.00 0.00 0.00 1.79 -0.04 26 0 351 0
30MAR27 18.50 P 0.00 0.00 0.00 2.10 -0.05 26 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.53 +0.04 27 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.90 +0.05 28 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.31 +0.04 28 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.16 +0.09 29 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.03 +0.10 29 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.97 +0.13 30 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.90 +0.10 29 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.89 +0.09 31 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 8.88 +0.10 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.87 +0.10 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.85 +0.08 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.85 +0.09 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.87 +0.11 42 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 13.86 +0.10 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.86 +0.10 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.84 +0.08 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.84 +0.09 44 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.20 +0.01 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.27 +0.01 31 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.36 +0.01 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.46 +0.01 31 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.59 +0.01 31 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 0.74 +0.02 31 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.91 +0.02 31 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 1.10 +0.02 31 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.31 +0.02 32 0 32 0
29JUN27 16.50 P 0.00 0.00 0.00 1.55 +0.03 32 0 19 0
29JUN27 17.00 P 1.83 1.83 1.83 1.80 +0.03 32 15 23 +15
29JUN27 17.50 P 0.00 0.00 0.00 2.08 +0.03 32 0 6 0
29JUN27 18.00 P 0.00 0.00 0.00 2.38 +0.04 32 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 2.70 +0.04 32 0 100 0
29JUN27 19.00 P 0.00 0.00 0.00 3.03 +0.04 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.39 +0.05 33 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.76 +0.05 33 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.55 +0.06 33 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.39 +0.06 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.27 +0.06 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.21 +0.07 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.14 +0.11 38 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 9.06 +0.11 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.99 +0.11 38 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.94 +0.09 38 0 4 0
TOTAL PUT 100 11,617 +73
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$ 70.400
14AUG26 53.00 C 0.00 0.00 0.00 17.40 -2.15 0 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 16.40 -2.15 0 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 15.40 -2.15 0 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 14.40 -2.15 0 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 13.40 -2.15 0 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 12.40 -2.15 0 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 11.40 -2.15 0 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 10.40 -2.15 0 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 9.40 -2.15 0 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 8.40 -2.15 0 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 7.40 -2.16 0 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 6.40 -2.16 0 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 5.40 -2.16 0 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 4.40 -2.16 0 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 3.40 -2.16 0 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 2.40 -2.16 0 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 1.40 -2.16 0 0 0 -40
14AUG26 70.00 C 1.85 1.92 0.40 0.40 -2.16 0 136 0 -146
14AUG26 71.00 C 1.00 1.00 0.10 0.00 -1.61 0 136 70 +10
14AUG26 72.00 C 0.24 0.24 0.21 0.00 -0.78 0 29 43 +16
14AUG26 73.00 C 0.14 0.16 0.03 0.00 -0.29 0 114 531 0
14AUG26 74.00 C 0.03 0.03 0.03 0.00 -0.13 0 3 232 -3
14AUG26 75.00 C 0.04 0.04 0.03 0.00 -0.08 0 48 160 0
14AUG26 76.00 C 0.03 0.03 0.03 0.00 -0.04 0 1 103 0
14AUG26 77.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 134 0
14AUG26 78.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 44 0
14AUG26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
14AUG26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
14AUG26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
14AUG26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
14AUG26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
14AUG26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 17.51 -2.07 104 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 16.52 -2.06 100 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 15.52 -2.07 93 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 14.51 -2.08 86 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 13.52 -2.07 82 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 12.43 -2.16 0 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 11.44 -2.15 49 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 10.44 -2.15 44 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 9.44 -2.15 40 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 8.45 -2.14 40 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 7.47 -2.13 40 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 6.50 -2.11 40 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 5.55 -2.08 39 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 4.63 -2.03 38 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 3.73 -1.98 36 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 2.92 -1.77 35 1 1 +1
21AUG26 69.00 C 3.39 3.39 2.13 2.15 -1.69 33 74 74 +74
21AUG26 70.00 C 1.56 1.56 1.53 1.54 -1.55 33 31 30 +30
21AUG26 71.00 C 1.91 1.91 1.07 1.07 -1.28 34 56 70 +45
21AUG26 72.00 C 1.33 1.33 1.25 0.70 -1.04 34 32 45 +32
21AUG26 73.00 C 0.91 0.96 0.43 0.44 -0.80 34 215 141 +20
21AUG26 74.00 C 0.69 0.69 0.28 0.26 -0.61 34 21 63 +15
21AUG26 75.00 C 0.35 0.35 0.15 0.15 -0.45 34 27 247 +7
21AUG26 76.00 C 0.00 0.00 0.00 0.08 -0.32 34 0 66 0
21AUG26 77.00 C 0.00 0.00 0.00 0.04 -0.22 34 0 6 0
21AUG26 78.00 C 0.06 0.06 0.06 0.02 -0.14 34 4 6 -4
21AUG26 79.00 C 0.00 0.00 0.00 0.01 -0.09 34 0 33 0
21AUG26 80.00 C 0.00 0.00 0.00 0.01 -0.06 37 0 38 0
21AUG26 81.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 3 0
21AUG26 82.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 6 0
21AUG26 83.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 41.48 -2.10 190 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 40.47 -2.12 177 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 39.46 -2.13 164 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 38.48 -2.11 168 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 37.48 -2.11 162 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 36.48 -2.11 155 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 35.48 -2.11 149 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 34.48 -2.11 143 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 33.48 -2.11 137 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 32.47 -2.13 127 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 31.48 -2.12 126 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 30.49 -2.11 124 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 29.49 -2.11 119 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 28.48 -2.12 110 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 27.48 -2.12 105 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 26.49 -2.11 104 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 25.49 -2.11 99 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 24.47 -2.14 86 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 23.49 -2.12 90 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 22.50 -2.11 88 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 21.49 -2.12 81 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 20.50 -2.11 79 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 18.01 -2.10 70 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 15.52 -2.10 62 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 12.93 -2.19 0 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 10.52 -2.12 42 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 8.11 -1.97 39 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 5.71 -2.07 33 0 253 0
28AUG26 67.50 C 4.77 4.82 3.90 3.80 -1.55 36 121 242 +7
28AUG26 70.00 C 0.00 0.00 0.00 1.95 -1.47 31 0 579 0
28AUG26 72.50 C 1.45 1.45 1.09 0.90 -0.94 30 52 402 +36
28AUG26 75.00 C 0.68 0.68 0.32 0.35 -0.61 30 804 2,880 +111
28AUG26 77.50 C 0.26 0.26 0.12 0.11 -0.36 30 39 1,013 +5
28AUG26 80.00 C 0.11 0.11 0.06 0.03 -0.19 30 101 1,169 -72
28AUG26 82.50 C 0.04 0.04 0.03 0.01 -0.09 32 3 1,580 -3
28AUG26 85.00 C 0.02 0.02 0.02 0.01 -0.03 37 1 1,260 -1
28AUG26 87.50 C 0.03 0.03 0.01 0.01 -0.02 42 94 597 -37
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 382 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 327 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 833 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 470 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 123 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 77 0 300 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 84 0 17 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 91 0 220 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 97 0 250 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 103 0 255 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 106 0 220 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 41.55 -2.05 131 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 40.55 -2.05 126 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 39.56 -2.04 123 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 38.56 -2.05 118 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 37.56 -2.05 114 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 36.56 -2.05 109 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 35.56 -2.05 105 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 34.54 -2.07 99 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 33.57 -2.04 99 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 32.57 -2.05 95 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 31.57 -2.05 91 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 30.57 -2.05 87 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.57 -2.05 84 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.57 -2.05 80 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 27.58 -2.04 78 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.58 -2.05 74 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 25.58 -2.05 71 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 24.59 -2.04 69 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 23.59 -2.04 66 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 22.60 -2.03 63 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.60 -2.04 60 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 20.61 -2.03 58 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.12 -2.02 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.65 -2.00 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.22 -1.90 42 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 10.71 -2.03 34 0 2 0
29SEP26 62.50 C 8.76 8.76 8.76 8.45 -1.92 33 30 70 +30
29SEP26 65.00 C 0.00 0.00 0.00 6.24 -1.80 30 0 75 0
29SEP26 67.50 C 5.16 5.16 5.16 4.55 -1.42 31 30 662 0
29SEP26 70.00 C 3.24 3.24 3.24 2.90 -1.37 28 3 107 +3
29SEP26 72.50 C 2.50 2.50 1.80 1.80 -1.01 28 23 357 +10
29SEP26 75.00 C 1.40 1.40 1.05 1.05 -0.76 27 136 833 +22
29SEP26 77.50 C 0.80 0.80 0.67 0.59 -0.56 27 46 1,608 -17
29SEP26 80.00 C 0.57 0.57 0.40 0.29 -0.41 27 95 553 +75
29SEP26 82.50 C 0.24 0.24 0.24 0.13 -0.29 26 5 1,392 0
29SEP26 85.00 C 0.20 0.20 0.16 0.06 -0.20 27 60 3,153 -8
29SEP26 87.50 C 0.16 0.16 0.12 0.02 -0.13 26 33 2,256 -33
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.07 26 0 539 0
29SEP26 92.50 C 0.07 0.07 0.07 0.01 -0.04 29 15 440 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 1,080 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 170 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 372 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 320 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 277 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 70 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 69 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 41.55 -2.05 106 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 40.55 -2.05 102 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 39.56 -2.04 99 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 38.56 -2.05 96 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 37.56 -2.05 92 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 36.56 -2.05 88 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 35.56 -2.05 85 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 34.54 -2.07 80 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 33.57 -2.04 79 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 32.57 -2.05 76 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 31.57 -2.05 73 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 30.57 -2.05 70 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 29.57 -2.05 67 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 28.57 -2.05 64 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 27.58 -2.04 62 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 26.58 -2.05 60 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 25.58 -2.05 57 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 24.59 -2.04 55 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 23.59 -2.04 53 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 22.60 -2.03 51 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 21.60 -2.04 48 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 20.61 -2.03 46 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 18.12 -2.02 41 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 15.65 -2.00 36 0 14 0
29OCT26 57.50 C 0.00 0.00 0.00 13.22 -2.02 33 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 10.95 -1.94 32 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 8.83 -1.81 31 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 6.90 -1.68 30 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 5.25 -1.44 29 0 73 0
29OCT26 70.00 C 4.20 4.20 3.97 3.72 -1.19 28 7 215 +7
29OCT26 72.50 C 0.00 0.00 0.00 2.59 -1.08 27 0 97 0
29OCT26 75.00 C 2.32 2.32 1.80 1.75 -0.86 27 12 834 0
29OCT26 77.50 C 1.60 1.60 1.60 1.15 -0.67 27 10 307 +10
29OCT26 80.00 C 0.90 0.90 0.90 0.71 -0.55 27 1 240 0
29OCT26 82.50 C 0.62 0.62 0.62 0.41 -0.46 26 30 515 +30
29OCT26 85.00 C 0.00 0.00 0.00 0.23 -0.36 26 0 418 0
29OCT26 87.50 C 0.00 0.00 0.00 0.12 -0.26 26 0 236 0
29OCT26 90.00 C 0.00 0.00 0.00 0.06 -0.18 25 0 183 0
29OCT26 92.50 C 0.17 0.17 0.17 0.03 -0.12 25 30 344 -30
29OCT26 95.00 C 0.00 0.00 0.00 0.02 -0.08 26 0 290 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 -0.05 26 0 21 0
29OCT26 100.00 C 0.11 0.11 0.11 0.01 -0.03 28 1 33 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 12 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 41.76 -1.84 104 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 40.75 -1.85 99 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 39.76 -1.84 96 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 38.76 -1.85 93 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 37.77 -1.84 90 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 36.77 -1.84 86 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 35.78 -1.83 83 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 34.77 -1.84 80 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 33.77 -1.84 77 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 32.77 -1.85 74 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 31.77 -1.85 71 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 30.77 -1.85 68 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 29.80 -1.82 66 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 28.78 -1.84 63 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 27.78 -1.84 61 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 26.79 -1.84 58 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 25.79 -1.84 56 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 24.79 -1.84 53 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 23.86 -1.77 53 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 22.88 -1.75 51 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 21.93 -1.71 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 20.96 -1.68 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 18.58 -1.66 44 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 16.23 -1.64 41 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 13.95 -1.61 38 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 11.74 -1.48 35 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 9.46 -1.66 31 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 7.60 -1.57 30 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 5.97 -1.41 29 0 90 0
27NOV26 70.00 C 0.00 0.00 0.00 4.47 -1.26 28 0 195 0
27NOV26 72.50 C 0.00 0.00 0.00 3.34 -1.12 28 0 142 0
27NOV26 75.00 C 2.80 2.80 2.80 2.45 -0.94 28 30 588 -17
27NOV26 77.50 C 1.83 1.83 1.83 1.73 -0.81 27 1 304 0
27NOV26 80.00 C 0.00 0.00 0.00 1.17 -0.72 27 0 79 0
27NOV26 82.50 C 0.00 0.00 0.00 0.77 -0.64 27 0 70 0
27NOV26 85.00 C 0.00 0.00 0.00 0.48 -0.56 26 0 130 0
27NOV26 87.50 C 0.56 0.56 0.56 0.29 -0.45 26 30 243 +30
27NOV26 90.00 C 0.00 0.00 0.00 0.17 -0.35 25 0 210 0
27NOV26 92.50 C 0.00 0.00 0.00 0.10 -0.26 25 0 195 0
27NOV26 95.00 C 0.00 0.00 0.00 0.06 -0.19 25 0 62 0
27NOV26 97.50 C 0.00 0.00 0.00 0.03 -0.14 25 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 0.02 -0.10 25 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 -0.07 25 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 -0.05 27 0 3 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 41.76 -1.84 90 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 40.75 -1.85 86 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 39.76 -1.84 83 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 38.77 -1.84 80 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 37.77 -1.84 77 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 36.77 -1.84 74 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 35.78 -1.83 72 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 34.77 -1.84 68 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 33.77 -1.84 66 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 32.80 -1.82 64 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 31.81 -1.81 62 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 30.83 -1.79 60 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 29.85 -1.77 58 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 28.91 -1.71 57 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.94 -1.68 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.98 -1.65 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.01 -1.64 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 25.06 -1.68 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.10 -1.68 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.15 -1.68 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.20 -1.67 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.25 -1.67 45 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 18.90 -1.66 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.65 -1.59 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.37 -1.62 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.23 -1.48 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.02 -1.68 31 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 8.22 -1.60 30 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 6.58 -1.51 29 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 5.21 -1.19 28 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 4.05 -1.14 28 0 52 0
30DEC26 75.00 C 3.13 3.13 3.09 3.09 -0.98 28 65 595 +65
30DEC26 77.50 C 2.90 2.90 2.47 2.37 -0.84 28 12 216 +12
30DEC26 80.00 C 2.09 2.09 2.09 1.80 -0.67 28 3 180 0
30DEC26 82.50 C 1.43 1.43 1.40 1.39 -0.51 28 13 630 +10
30DEC26 85.00 C 1.07 1.07 1.07 1.03 -0.46 28 50 504 +50
30DEC26 87.50 C 0.88 0.88 0.88 0.75 -0.39 28 33 1,694 -3
30DEC26 90.00 C 0.00 0.00 0.00 0.53 -0.31 28 0 1,547 0
30DEC26 92.50 C 0.00 0.00 0.00 0.37 -0.25 28 0 531 0
30DEC26 95.00 C 0.00 0.00 0.00 0.27 -0.19 28 0 190 0
30DEC26 97.50 C 0.00 0.00 0.00 0.19 -0.15 28 0 376 0
30DEC26 100.00 C 0.00 0.00 0.00 0.13 -0.11 28 0 189 0
30DEC26 102.50 C 0.00 0.00 0.00 0.09 -0.09 28 0 264 0
30DEC26 105.00 C 0.30 0.30 0.30 0.06 -0.07 28 10 96 -10
30DEC26 107.50 C 0.00 0.00 0.00 0.04 -0.05 28 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.03 -0.04 28 0 68 0
30DEC26 112.50 C 0.00 0.00 0.00 0.02 -0.03 28 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 34 0 515 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 41.95 -1.74 71 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 40.97 -1.75 68 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 40.01 -1.73 66 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 39.19 -1.58 68 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 38.22 -1.58 66 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 37.25 -1.58 64 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 36.12 -1.74 59 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 35.16 -1.74 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 34.24 -1.70 56 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 33.27 -1.71 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 32.36 -1.67 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 31.38 -1.69 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 30.44 -1.69 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 29.49 -1.69 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 28.55 -1.69 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 27.61 -1.69 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 26.67 -1.69 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.71 -1.71 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 24.76 -1.73 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.81 -1.74 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.87 -1.76 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.96 -1.75 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.70 -1.70 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.53 -1.71 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.46 -1.65 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.52 -1.57 33 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 11.37 -1.61 30 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 9.74 -1.53 29 0 0 0
30MAR27 67.50 C 9.29 9.29 8.54 8.31 -1.48 29 60 165 +30
30MAR27 70.00 C 7.75 7.75 7.75 6.98 -1.35 29 30 307 +30
30MAR27 72.50 C 6.51 6.51 5.92 5.82 -1.21 29 31 177 +31
30MAR27 75.00 C 5.35 5.35 5.16 4.82 -1.08 28 2 274 0
30MAR27 77.50 C 4.60 4.60 4.60 3.99 -0.94 28 1 38 0
30MAR27 80.00 C 3.45 3.45 3.25 3.25 -0.85 28 2 284 +1
30MAR27 82.50 C 0.00 0.00 0.00 2.68 -0.70 28 0 754 0
30MAR27 85.00 C 2.50 2.50 2.50 2.18 -0.61 28 2 666 +2
30MAR27 87.50 C 0.00 0.00 0.00 1.73 -0.54 28 0 223 0
30MAR27 90.00 C 0.00 0.00 0.00 1.40 -0.42 28 0 197 0
30MAR27 92.50 C 0.00 0.00 0.00 1.11 -0.37 28 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 0.88 -0.29 28 0 66 0
30MAR27 97.50 C 0.00 0.00 0.00 0.70 -0.24 28 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 0.53 -0.21 28 0 516 0
30MAR27 102.50 C 0.00 0.00 0.00 0.43 -0.15 28 0 114 0
30MAR27 105.00 C 0.00 0.00 0.00 0.33 -0.13 28 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 0.26 -0.10 28 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.20 -0.08 28 0 118 0
30MAR27 112.50 C 0.00 0.00 0.00 0.16 -0.05 28 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.12 -0.05 28 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.10 -0.03 28 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 42.18 -1.74 61 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 41.22 -1.74 59 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 40.26 -1.73 57 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 39.28 -1.76 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 38.34 -1.74 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 37.39 -1.74 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 36.45 -1.73 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 35.50 -1.70 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 34.56 -1.73 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 33.62 -1.73 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 32.69 -1.69 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 31.75 -1.69 45 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 30.82 -1.72 44 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 29.89 -1.72 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 28.96 -1.72 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 28.04 -1.71 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 27.14 -1.65 41 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 26.22 -1.65 40 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 25.32 -1.63 39 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 24.42 -1.66 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.52 -1.65 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.64 -1.64 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.47 -1.57 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.38 -1.54 33 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 16.05 -1.84 30 0 0 0
29JUN27 60.00 C 15.00 15.00 14.20 14.19 -1.61 29 2 6 +2
29JUN27 62.50 C 0.00 0.00 0.00 12.79 -1.19 30 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 11.09 -1.50 29 0 10 0
29JUN27 67.50 C 10.33 10.33 10.20 9.38 -1.49 28 70 481 +60
29JUN27 70.00 C 0.00 0.00 0.00 8.10 -1.36 28 0 240 0
29JUN27 72.50 C 0.00 0.00 0.00 6.98 -1.22 28 0 41 0
29JUN27 75.00 C 0.00 0.00 0.00 6.05 -1.06 28 0 990 0
29JUN27 77.50 C 0.00 0.00 0.00 5.21 -0.98 28 0 26 0
29JUN27 80.00 C 4.50 4.50 4.50 4.51 -0.84 28 5 64 +5
29JUN27 82.50 C 3.91 3.91 3.91 3.84 -0.81 28 30 30 +12
29JUN27 85.00 C 0.00 0.00 0.00 3.32 -0.66 29 0 48 0
29JUN27 87.50 C 0.00 0.00 0.00 2.82 -0.64 29 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 2.44 -0.51 29 0 314 0
29JUN27 92.50 C 0.00 0.00 0.00 2.06 -0.50 29 0 92 0
29JUN27 95.00 C 0.00 0.00 0.00 1.78 -0.39 29 0 100 0
29JUN27 97.50 C 0.00 0.00 0.00 1.50 -0.38 29 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 1.37 -0.25 30 0 18 0
29JUN27 102.50 C 0.00 0.00 0.00 1.13 -0.29 30 0 397 0
29JUN27 105.00 C 0.00 0.00 0.00 0.96 -0.25 30 0 116 0
29JUN27 107.50 C 0.00 0.00 0.00 0.83 -0.20 30 0 67 0
29JUN27 110.00 C 0.00 0.00 0.00 0.69 -0.20 30 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.62 -0.13 30 0 157 0
29JUN27 115.00 C 0.00 0.00 0.00 0.53 -0.12 30 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.44 -0.13 30 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.39 -0.09 31 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.33 -0.09 31 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.28 -0.08 31 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.24 -0.06 31 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.21 -0.05 31 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 0.18 -0.05 31 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.15 -0.04 31 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.13 -0.04 31 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.12 -0.03 31 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
TOTAL CALL 3,192 55,685 +512
14AUG26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
14AUG26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
14AUG26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
14AUG26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
14AUG26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
14AUG26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 1 32 -1
14AUG26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
14AUG26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
14AUG26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
14AUG26 70.00 P 0.02 0.04 0.01 0.00 -0.01 0 69 137 +38
14AUG26 71.00 P 0.07 0.70 0.06 0.60 +0.54 0 677 0 -594
14AUG26 72.00 P 0.41 1.60 0.35 1.60 +1.34 0 135 0 -395
14AUG26 73.00 P 1.32 2.65 1.11 2.60 +1.84 0 32 0 -483
14AUG26 74.00 P 2.15 2.85 2.15 3.60 +1.97 0 500 0 -524
14AUG26 75.00 P 3.30 3.80 3.30 4.60 +2.01 0 2 0 -59
14AUG26 76.00 P 4.30 4.30 4.30 5.60 +2.01 0 1 0 -38
14AUG26 77.00 P 0.00 0.00 0.00 6.60 +2.15 0 0 0 -4
14AUG26 78.00 P 0.00 0.00 0.00 7.60 +1.97 0 0 0 -31
14AUG26 79.00 P 0.00 0.00 0.00 8.60 +1.96 0 0 0 -12
14AUG26 80.00 P 0.00 0.00 0.00 9.60 +1.96 0 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 10.60 +1.96 0 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 11.60 +1.96 0 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 12.60 +1.96 0 0 0 0
14AUG26 84.00 P 0.00 0.00 0.00 13.60 +1.96 0 0 0 0
14AUG26 85.00 P 0.00 0.00 0.00 14.60 +1.96 0 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 15.60 +1.96 0 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 16.60 +1.96 0 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 17.60 +1.96 0 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 18.60 +1.96 0 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 19.60 +1.96 0 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 20.60 +1.96 0 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 21.60 +1.96 0 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 22.60 +1.96 0 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 23.60 +1.96 0 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 24.60 +1.97 0 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 25.60 +1.97 0 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 26.60 +1.97 0 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 27.60 +1.97 0 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 28.60 +1.97 0 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 0.04 +0.03 41 0 0 0
21AUG26 64.00 P 0.08 0.08 0.08 0.07 +0.05 40 14 14 +14
21AUG26 65.00 P 0.12 0.13 0.11 0.12 +0.08 39 14 27 +14
21AUG26 66.00 P 0.19 0.19 0.19 0.20 +0.13 38 2 5 +2
21AUG26 67.00 P 0.23 0.31 0.21 0.33 +0.21 37 45 106 +45
21AUG26 68.00 P 0.36 0.55 0.36 0.52 +0.31 37 47 88 +47
21AUG26 69.00 P 0.49 0.81 0.49 0.79 +0.44 36 70 134 +68
21AUG26 70.00 P 0.77 1.21 0.72 1.19 +0.63 35 229 216 +120
21AUG26 71.00 P 1.03 1.70 1.03 1.71 +0.86 36 25 44 +12
21AUG26 72.00 P 1.48 2.25 1.47 2.25 +1.01 33 17 111 +10
21AUG26 73.00 P 3.01 3.01 3.01 3.01 +1.27 34 3 33 +3
21AUG26 74.00 P 3.18 3.18 3.18 3.94 +1.59 38 1 41 +1
21AUG26 75.00 P 3.99 3.99 3.99 4.72 +1.66 34 5 21 +5
21AUG26 76.00 P 0.00 0.00 0.00 5.65 +1.72 33 0 37 0
21AUG26 77.00 P 0.00 0.00 0.00 6.62 +1.86 34 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 7.60 +1.97 0 0 1 0
21AUG26 79.00 P 0.00 0.00 0.00 8.60 +1.96 0 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 9.60 +1.96 0 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 10.60 +1.96 0 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 11.60 +1.96 0 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 12.60 +1.96 0 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 13.60 +1.96 0 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 14.60 +1.96 0 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 15.60 +1.96 0 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 16.60 +1.96 0 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 17.60 +1.96 0 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 18.60 +1.96 0 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 19.60 +1.96 0 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 20.60 +1.96 0 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 21.60 +1.96 0 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 22.60 +1.96 0 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 23.60 +1.96 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 156 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 0.00 119 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 395 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 236 0
28AUG26 57.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 514 0
28AUG26 60.00 P 0.00 0.00 0.00 0.06 +0.04 43 0 584 0
28AUG26 62.50 P 0.10 0.11 0.10 0.14 +0.08 39 46 632 +9
28AUG26 65.00 P 0.19 0.30 0.19 0.33 +0.17 37 70 882 +64
28AUG26 67.50 P 0.47 0.75 0.47 0.73 +0.33 34 87 848 +30
28AUG26 70.00 P 1.06 1.58 1.02 1.58 +0.68 32 90 1,424 +4
28AUG26 72.50 P 2.22 3.00 2.22 3.00 +1.18 32 108 1,535 +16
28AUG26 75.00 P 3.70 4.86 3.70 4.86 +1.51 30 192 1,136 +62
28AUG26 77.50 P 0.00 0.00 0.00 7.33 +1.91 39 0 1,085 0
28AUG26 80.00 P 8.42 9.52 8.42 9.69 +1.94 40 2 755 0
28AUG26 82.50 P 0.00 0.00 0.00 12.17 +1.87 46 0 325 -118
28AUG26 85.00 P 13.96 14.11 13.96 14.60 +1.96 0 71 208 +46
28AUG26 87.50 P 0.00 0.00 0.00 17.10 +2.02 0 0 52 0
28AUG26 90.00 P 0.00 0.00 0.00 19.60 +1.96 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 22.10 +2.01 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 24.60 +1.97 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 27.10 +2.02 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 29.60 +2.01 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 32.10 +2.02 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 34.60 +2.02 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 37.10 +2.01 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 39.60 +2.02 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 42.10 +2.02 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 44.60 +2.02 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 47.10 +2.03 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 49.60 +2.03 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 52.10 +2.03 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 54.60 +2.03 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 57.10 +2.03 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 59.60 +2.03 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 62.10 +2.03 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 64.60 +2.03 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 67.10 +2.03 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 69.60 +2.03 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 72.10 +2.02 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 74.60 +2.02 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 77.10 +2.02 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 79.60 +2.02 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 82.10 +2.03 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 84.60 +2.02 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 184 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 39 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 +0.03 42 0 238 0
29SEP26 52.50 P 0.09 0.09 0.08 0.07 +0.05 40 20 362 0
29SEP26 55.00 P 0.14 0.14 0.14 0.13 +0.08 38 30 479 +20
29SEP26 57.50 P 0.20 0.20 0.20 0.23 +0.13 36 20 344 +20
29SEP26 60.00 P 0.33 0.38 0.33 0.39 +0.19 34 52 2,078 +48
29SEP26 62.50 P 0.49 0.62 0.47 0.67 +0.27 32 151 1,017 -97
29SEP26 65.00 P 0.85 1.01 0.83 1.11 +0.38 31 51 2,293 -9
29SEP26 67.50 P 1.40 1.78 1.33 1.78 +0.53 29 173 4,131 +52
29SEP26 70.00 P 2.50 2.80 2.50 2.80 +0.73 28 143 1,426 +57
29SEP26 72.50 P 3.90 3.90 3.87 4.10 +0.97 27 55 1,277 +19
29SEP26 75.00 P 5.06 5.95 4.95 5.83 +1.19 26 180 1,978 +26
29SEP26 77.50 P 0.00 0.00 0.00 8.11 +1.59 29 0 956 0
29SEP26 80.00 P 9.30 9.30 9.30 10.23 +1.61 27 1 3,826 +1
29SEP26 82.50 P 0.00 0.00 0.00 12.78 +1.92 33 0 1,254 0
29SEP26 85.00 P 0.00 0.00 0.00 14.96 +1.91 0 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 18.03 +2.41 47 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 19.87 +1.89 0 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 22.35 +1.90 0 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 24.84 +1.91 0 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 27.34 +1.94 0 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 29.83 +1.93 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 32.33 +1.93 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.82 +1.93 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 37.32 +1.93 0 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 39.81 +1.93 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 42.33 +1.94 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.80 +1.93 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.30 +1.93 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.79 +1.93 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 52.29 +1.94 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 54.78 +1.93 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 57.28 +1.94 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 59.78 +1.95 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 62.29 +1.96 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 64.77 +1.94 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 67.26 +1.94 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 69.76 +1.95 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 72.26 +1.93 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 74.75 +1.94 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 77.25 +1.95 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 79.74 +1.93 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 82.24 +1.94 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 84.74 +1.94 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 0.04 +0.03 37 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.06 +0.04 37 0 1 0
29OCT26 50.00 P 0.13 0.13 0.13 0.07 +0.04 36 20 50 +20
29OCT26 52.50 P 0.00 0.00 0.00 0.13 +0.07 35 0 36 0
29OCT26 55.00 P 0.00 0.00 0.00 0.24 +0.12 34 0 170 0
29OCT26 57.50 P 0.44 0.44 0.44 0.42 +0.19 33 1 248 +1
29OCT26 60.00 P 0.61 0.63 0.61 0.67 +0.24 31 15 255 +13
29OCT26 62.50 P 0.85 1.05 0.85 1.05 +0.32 30 124 456 +62
29OCT26 65.00 P 1.32 1.53 1.32 1.61 +0.41 29 10 410 +8
29OCT26 67.50 P 1.96 2.21 1.96 2.39 +0.56 28 36 395 +30
29OCT26 70.00 P 2.86 3.33 2.85 3.45 +0.78 28 503 1,607 +297
29OCT26 72.50 P 4.11 4.77 4.11 4.77 +0.97 27 32 950 +2
29OCT26 75.00 P 0.00 0.00 0.00 6.59 +1.28 28 0 444 0
29OCT26 77.50 P 0.00 0.00 0.00 8.41 +1.44 27 0 224 0
29OCT26 80.00 P 0.00 0.00 0.00 10.51 +1.61 26 0 138 0
29OCT26 82.50 P 0.00 0.00 0.00 12.78 +1.77 27 0 346 0
29OCT26 85.00 P 0.00 0.00 0.00 15.15 +1.91 27 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 18.03 +2.38 38 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 20.02 +1.98 26 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 22.47 +1.99 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 24.96 +2.02 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 27.48 +2.06 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 29.97 +2.06 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 32.46 +2.06 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 34.96 +2.06 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 37.44 +2.05 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 39.95 +2.06 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 42.44 +2.05 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 44.94 +2.07 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 47.43 +2.06 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 49.93 +2.06 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 52.42 +2.06 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 54.92 +2.07 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 57.42 +2.06 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 59.89 +2.03 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 62.40 +2.05 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 64.89 +2.04 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 67.39 +2.05 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 69.88 +2.04 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 72.37 +2.04 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 74.88 +2.05 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 77.38 +2.06 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 79.86 +2.04 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 82.37 +2.06 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 84.87 +2.06 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 +0.03 41 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.05 +0.04 41 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.06 +0.05 40 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.07 +0.05 39 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.09 +0.06 39 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.11 +0.07 38 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.14 +0.09 38 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.17 +0.11 37 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.21 +0.13 37 0 13 0
27NOV26 52.50 P 0.32 0.32 0.32 0.33 +0.19 36 10 122 +10
27NOV26 55.00 P 0.45 0.45 0.45 0.49 +0.23 34 5 41 +5
27NOV26 57.50 P 0.65 0.65 0.65 0.74 +0.29 33 5 121 +5
27NOV26 60.00 P 0.95 0.95 0.95 1.08 +0.35 32 2 145 +2
27NOV26 62.50 P 1.38 1.43 1.38 1.55 +0.42 31 15 336 +6
27NOV26 65.00 P 1.97 2.06 1.97 2.16 +0.50 30 18 936 +18
27NOV26 67.50 P 2.80 2.80 2.80 2.94 +0.59 28 20 597 +20
27NOV26 70.00 P 3.48 3.90 3.48 4.03 +0.77 28 302 603 +162
27NOV26 72.50 P 5.15 5.24 5.15 5.31 +0.90 27 120 938 +120
27NOV26 75.00 P 0.00 0.00 0.00 6.91 +1.04 26 0 529 0
27NOV26 77.50 P 0.00 0.00 0.00 8.82 +1.24 27 0 1,104 0
27NOV26 80.00 P 0.00 0.00 0.00 10.81 +1.43 27 0 240 0
27NOV26 82.50 P 0.00 0.00 0.00 12.96 +1.58 26 0 270 0
27NOV26 85.00 P 0.00 0.00 0.00 15.15 +1.63 24 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 18.03 +2.21 34 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 20.02 +1.87 24 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 22.47 +1.94 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 25.00 +2.03 27 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 27.48 +2.05 26 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 29.97 +2.05 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 32.46 +2.04 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 34.96 +2.06 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 37.44 +2.05 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 39.95 +2.05 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 42.44 +2.05 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 44.94 +2.05 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 47.43 +2.05 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 49.93 +2.06 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 52.43 +2.06 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 54.93 +2.08 41 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 57.42 +2.06 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 59.92 +2.06 42 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 62.41 +2.06 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 64.91 +2.06 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 67.41 +2.07 49 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 69.90 +2.06 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 72.40 +2.07 50 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 74.89 +2.06 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 77.39 +2.07 51 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 79.88 +2.06 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 82.38 +2.07 51 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 84.87 +2.06 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.04 +0.03 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.05 +0.04 39 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 +0.05 39 0 31 0
30DEC26 43.00 P 0.15 0.15 0.15 0.08 +0.05 38 10 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.10 +0.06 37 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.12 +0.07 37 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.15 +0.08 37 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 0.18 +0.09 36 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.22 +0.11 36 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 0.26 +0.12 36 0 63 0
30DEC26 50.00 P 0.35 0.35 0.35 0.32 +0.15 35 10 132 +10
30DEC26 52.50 P 0.48 0.48 0.48 0.49 +0.20 34 10 115 +10
30DEC26 55.00 P 0.61 0.65 0.61 0.69 +0.22 33 14 269 +10
30DEC26 57.50 P 0.94 0.94 0.94 1.00 +0.27 32 1 388 +1
30DEC26 60.00 P 1.25 1.27 1.25 1.41 +0.32 31 12 2,388 +2
30DEC26 62.50 P 1.69 1.75 1.69 1.94 +0.43 30 8 1,405 +1
30DEC26 65.00 P 2.34 2.50 2.33 2.61 +0.53 29 45 648 +4
30DEC26 67.50 P 3.01 3.02 3.01 3.44 +0.60 28 512 929 +462
30DEC26 70.00 P 4.05 4.15 4.05 4.54 +0.76 28 10 2,052 +10
30DEC26 72.50 P 5.28 5.28 5.28 5.90 +0.95 27 1 1,201 +1
30DEC26 75.00 P 0.00 0.00 0.00 7.49 +1.17 27 0 726 0
30DEC26 77.50 P 0.00 0.00 0.00 9.36 +1.33 28 0 302 0
30DEC26 80.00 P 0.00 0.00 0.00 11.30 +1.52 28 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 13.06 +1.33 25 0 932 0
30DEC26 85.00 P 0.00 0.00 0.00 15.23 +1.42 24 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 18.03 +1.85 31 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 20.26 +1.80 29 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 22.67 +1.88 30 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 25.00 +1.98 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.48 +2.02 24 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 29.97 +2.04 0 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 32.46 +2.03 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.96 +2.04 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.44 +2.03 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.95 +2.05 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 42.44 +2.05 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 44.94 +2.05 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 47.44 +2.06 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 49.94 +2.07 37 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 52.43 +2.06 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 54.93 +2.08 39 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 57.42 +2.06 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 59.92 +2.06 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 62.41 +2.06 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 64.91 +2.06 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 67.41 +2.07 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 69.90 +2.06 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 72.40 +2.07 47 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 74.89 +2.06 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 77.39 +2.07 48 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 79.88 +2.06 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 82.38 +2.07 48 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 84.87 +2.06 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 35.00 P 0.15 0.15 0.15 0.02 +0.01 34 1 1 +1
30MAR27 36.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.10 +0.04 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.13 +0.05 33 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.16 +0.07 33 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.19 +0.07 33 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.24 +0.09 33 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.28 +0.10 32 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.35 +0.12 32 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.41 +0.13 32 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.49 +0.15 32 0 2 0
30MAR27 50.00 P 0.65 0.65 0.65 0.58 +0.17 32 1 100 +1
30MAR27 52.50 P 0.00 0.00 0.00 0.86 +0.23 32 0 154 0
30MAR27 55.00 P 0.00 0.00 0.00 1.22 +0.29 31 0 82 0
30MAR27 57.50 P 1.50 1.50 1.50 1.62 +0.29 30 10 187 0
30MAR27 60.00 P 0.00 0.00 0.00 2.15 +0.32 30 0 286 0
30MAR27 62.50 P 0.00 0.00 0.00 2.84 +0.48 29 0 171 0
30MAR27 65.00 P 3.43 3.43 3.43 3.66 +0.59 29 1 1,304 +1
30MAR27 67.50 P 4.15 4.48 4.15 4.61 +0.69 28 52 219 +30
30MAR27 70.00 P 5.47 5.55 5.47 5.71 +0.79 28 3 1,031 0
30MAR27 72.50 P 0.00 0.00 0.00 7.05 +0.94 27 0 345 0
30MAR27 75.00 P 0.00 0.00 0.00 8.53 +1.06 27 0 276 0
30MAR27 77.50 P 0.00 0.00 0.00 10.40 +1.29 28 0 351 0
30MAR27 80.00 P 0.00 0.00 0.00 11.83 +1.01 26 0 145 0
30MAR27 82.50 P 0.00 0.00 0.00 13.75 +1.14 26 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 15.78 +1.15 25 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 18.03 +1.36 26 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 20.26 +1.43 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 22.67 +1.67 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.00 +1.73 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 27.48 +1.86 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.97 +1.91 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 32.46 +1.99 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.96 +2.03 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 37.44 +2.03 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 39.95 +2.04 27 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 42.44 +2.04 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 44.94 +2.05 29 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 47.44 +2.06 32 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 49.94 +2.06 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 52.43 +2.06 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 54.93 +2.08 36 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 57.42 +2.06 36 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 59.92 +2.06 38 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 62.41 +2.06 37 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 64.91 +2.06 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 67.41 +2.07 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 69.90 +2.06 41 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 72.40 +2.07 43 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 74.89 +2.06 43 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 77.39 +2.07 45 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 79.88 +2.06 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 82.38 +2.07 46 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 84.87 +2.06 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 84 0
29JUN27 33.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.07 +0.03 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.09 +0.04 33 0 0 0
29JUN27 38.00 P 0.43 0.43 0.43 0.11 +0.04 32 1 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.14 +0.05 32 0 0 0
29JUN27 40.00 P 0.49 0.55 0.49 0.17 +0.06 32 51 99 +51
29JUN27 41.00 P 0.00 0.00 0.00 0.21 +0.07 32 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.25 +0.08 32 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.30 +0.09 32 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.37 +0.12 32 0 0 0
29JUN27 45.00 P 0.78 0.79 0.78 0.44 +0.14 32 51 52 +22
29JUN27 46.00 P 0.00 0.00 0.00 0.51 +0.14 32 0 69 0
29JUN27 47.00 P 0.00 0.00 0.00 0.61 +0.17 31 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.71 +0.20 31 0 3 0
29JUN27 49.00 P 0.00 0.00 0.00 0.81 +0.20 31 0 5 0
29JUN27 50.00 P 1.16 1.21 1.16 0.95 +0.23 31 16 63 +16
29JUN27 52.50 P 0.00 0.00 0.00 1.31 +0.28 31 0 114 0
29JUN27 55.00 P 0.00 0.00 0.00 1.78 +0.35 31 0 138 0
29JUN27 57.50 P 0.00 0.00 0.00 2.37 +0.45 30 0 44 0
29JUN27 60.00 P 3.03 3.03 3.03 3.07 +0.52 30 1 147 +1
29JUN27 62.50 P 3.72 3.72 3.72 3.86 +0.56 30 30 86 +7
29JUN27 65.00 P 0.00 0.00 0.00 4.83 +0.68 30 0 66 0
29JUN27 67.50 P 0.00 0.00 0.00 5.91 +0.77 30 0 92 0
29JUN27 70.00 P 0.00 0.00 0.00 7.10 +0.84 30 0 126 0
29JUN27 72.50 P 0.00 0.00 0.00 8.47 +0.98 29 0 144 0
29JUN27 75.00 P 0.00 0.00 0.00 10.05 +1.14 30 0 1,260 0
29JUN27 77.50 P 0.00 0.00 0.00 11.66 +1.16 30 0 12 0
29JUN27 80.00 P 12.80 12.80 12.80 13.17 +1.00 29 1 5 +1
29JUN27 82.50 P 0.00 0.00 0.00 14.99 +0.97 29 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 16.92 +1.08 29 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 19.00 +1.23 29 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 21.05 +1.25 28 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.15 +1.30 28 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 25.34 +1.40 27 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 27.56 +1.41 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.97 +1.59 19 0 0 0
29JUN27 102.50 P 32.39 32.69 32.39 32.72 +1.86 30 60 323 +53
29JUN27 105.00 P 0.00 0.00 0.00 34.96 +1.87 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 37.44 +1.94 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 39.95 +1.97 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 42.44 +2.03 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 44.96 +2.07 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 47.45 +2.07 31 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 49.94 +2.06 31 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 52.43 +2.06 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 54.93 +2.08 32 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 57.42 +2.06 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 59.92 +2.06 34 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 62.41 +2.06 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 64.91 +2.06 35 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 67.41 +2.07 37 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 69.90 +2.06 37 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 72.40 +2.07 39 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 74.89 +2.06 37 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 77.39 +2.07 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 79.88 +2.06 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 82.38 +2.07 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 84.87 +2.06 0 0 0 0
TOTAL PUT 5,581 75,041 -36
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$ 4.030
28AUG26 3.10 C 0.00 0.00 0.00 0.94 -0.04 73 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.84 -0.04 65 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.74 -0.04 57 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.64 -0.05 50 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.54 -0.04 43 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.46 -0.02 52 0 235 0
28AUG26 3.70 C 0.00 0.00 0.00 0.37 -0.02 48 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.28 -0.03 42 0 15 0
28AUG26 3.90 C 0.00 0.00 0.00 0.21 -0.03 42 0 29 0
28AUG26 4.00 C 0.16 0.16 0.16 0.15 -0.03 42 14 102 +14
28AUG26 4.10 C 0.10 0.10 0.10 0.10 -0.03 40 30 461 +30
28AUG26 4.20 C 0.00 0.00 0.00 0.07 -0.02 42 0 197 0
28AUG26 4.30 C 0.04 0.04 0.04 0.04 -0.02 40 11 98 0
28AUG26 4.40 C 0.00 0.00 0.00 0.03 -0.01 44 0 148 0
28AUG26 4.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 138 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 -0.01 43 0 367 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 79 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 688 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 153 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 64 0 330 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 75 0 279 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 85 0 671 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 95 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 104 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 113 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 128 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.96 -0.04 50 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.87 -0.03 50 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.76 -0.05 40 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.68 -0.04 43 0 85 0
29SEP26 3.50 C 0.00 0.00 0.00 0.60 -0.02 44 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.52 -0.02 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.44 -0.04 41 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.37 -0.03 41 0 80 0
29SEP26 3.90 C 0.00 0.00 0.00 0.31 -0.02 41 0 225 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 -0.03 40 0 360 0
29SEP26 4.10 C 0.00 0.00 0.00 0.20 -0.03 39 0 22 0
29SEP26 4.20 C 0.00 0.00 0.00 0.16 -0.03 39 0 100 0
29SEP26 4.30 C 0.00 0.00 0.00 0.13 -0.02 40 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.11 -0.01 41 0 258 0
29SEP26 4.50 C 0.09 0.09 0.09 0.08 -0.02 40 30 348 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 -0.01 42 0 332 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 -0.02 41 0 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 -0.01 41 0 216 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 -0.01 41 0 170 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.01 41 0 252 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 64 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.98 -0.03 44 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.89 -0.03 43 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.81 -0.02 44 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.72 -0.03 42 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.64 -0.03 41 0 13 0
29OCT26 3.60 C 0.00 0.00 0.00 0.57 -0.03 41 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.50 -0.02 41 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.44 -0.02 41 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.37 -0.03 39 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 0.32 -0.03 40 0 40 0
29OCT26 4.10 C 0.00 0.00 0.00 0.27 -0.03 39 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.23 -0.03 39 0 16 0
29OCT26 4.30 C 0.00 0.00 0.00 0.20 -0.02 40 0 35 0
29OCT26 4.40 C 0.00 0.00 0.00 0.17 -0.02 40 0 15 0
29OCT26 4.50 C 0.00 0.00 0.00 0.14 -0.02 40 0 245 0
29OCT26 4.60 C 0.00 0.00 0.00 0.12 -0.01 41 0 117 0
29OCT26 4.70 C 0.00 0.00 0.00 0.10 -0.02 41 0 10 0
29OCT26 4.80 C 0.00 0.00 0.00 0.08 -0.02 40 0 10 0
29OCT26 4.90 C 0.00 0.00 0.00 0.07 -0.02 41 0 1 0
29OCT26 5.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 20 0
29OCT26 5.25 C 0.00 0.00 0.00 0.03 -0.02 40 0 160 0
29OCT26 5.50 C 0.00 0.00 0.00 0.02 0.00 41 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.93 -0.03 45 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.85 -0.02 44 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.77 -0.03 43 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.70 -0.02 44 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.63 -0.02 43 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.56 -0.03 42 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.50 -0.03 42 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.43 -0.03 40 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.39 -0.02 41 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.34 -0.03 41 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.30 -0.02 41 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.25 -0.05 40 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.23 -0.03 41 0 150 0
27NOV26 4.50 C 0.00 0.00 0.00 0.20 -0.03 41 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.15 -0.02 41 0 3 0
27NOV26 4.80 C 0.00 0.00 0.00 0.13 -0.02 41 0 1 0
27NOV26 4.90 C 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.05 -0.03 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.97 -0.02 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.89 -0.03 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.82 -0.02 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.75 -0.02 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.68 -0.02 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.62 -0.02 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.56 -0.02 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.50 -0.02 42 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.45 -0.03 42 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.41 -0.02 42 0 40 0
30DEC26 4.20 C 0.00 0.00 0.00 0.36 -0.03 41 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.32 -0.02 41 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.29 -0.02 42 0 109 0
30DEC26 4.50 C 0.00 0.00 0.00 0.26 -0.02 42 0 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.22 -0.03 41 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.20 -0.02 41 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.18 -0.01 42 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.16 -0.01 42 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 129 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 -0.01 43 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 -0.01 43 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 -0.01 43 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 0.00 42 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 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 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5 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 58 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 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 1.13 -0.03 44 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.07 -0.02 45 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.99 -0.03 43 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.93 -0.02 44 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.86 -0.02 43 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.80 -0.02 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.74 -0.03 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.69 -0.02 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.63 -0.02 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.58 -0.03 42 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.52 -0.03 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.48 -0.03 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.44 -0.03 40 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.41 -0.02 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.38 -0.02 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.35 -0.02 41 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.32 -0.02 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.30 -0.02 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.27 -0.02 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.24 -0.03 41 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.15 -0.02 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 -0.01 41 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 43 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 46 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.21 -0.03 43 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.14 -0.03 43 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.08 -0.02 43 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.02 -0.02 43 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.96 -0.02 43 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.90 -0.02 43 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.84 -0.03 42 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.78 -0.03 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.73 -0.03 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.68 -0.03 41 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.64 -0.02 41 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.60 -0.02 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.56 -0.02 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.52 -0.02 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.49 -0.02 41 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.46 -0.02 42 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.43 -0.02 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.40 -0.02 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.37 -0.02 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.35 -0.01 42 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 0.30 -0.01 42 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.15 0.00 42 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.12 -0.01 41 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.09 0.00 42 0 1 0
TOTAL CALL 85 14,060 +44
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 79 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 55 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 183 0
28AUG26 3.60 P 0.00 0.00 0.00 0.02 0.00 48 0 166 0
28AUG26 3.70 P 0.00 0.00 0.00 0.03 0.00 45 0 128 0
28AUG26 3.80 P 0.00 0.00 0.00 0.05 +0.01 44 0 181 0
28AUG26 3.90 P 0.00 0.00 0.00 0.07 0.00 40 0 131 0
28AUG26 4.00 P 0.00 0.00 0.00 0.12 +0.01 43 0 347 0
28AUG26 4.10 P 0.00 0.00 0.00 0.17 +0.01 42 0 172 0
28AUG26 4.20 P 0.00 0.00 0.00 0.23 +0.01 40 0 252 0
28AUG26 4.30 P 0.00 0.00 0.00 0.30 +0.02 38 0 343 0
28AUG26 4.40 P 0.00 0.00 0.00 0.38 +0.03 34 0 95 0
28AUG26 4.50 P 0.00 0.00 0.00 0.47 +0.03 0 0 179 0
28AUG26 4.60 P 0.00 0.00 0.00 0.58 +0.03 46 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.67 +0.03 0 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.77 +0.03 0 0 106 0
28AUG26 4.90 P 0.00 0.00 0.00 0.87 +0.03 0 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.97 +0.04 0 0 18 0
28AUG26 5.25 P 0.00 0.00 0.00 1.22 +0.03 0 0 25 0
28AUG26 5.50 P 0.00 0.00 0.00 1.48 +0.04 90 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.72 +0.02 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.97 +0.02 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.22 +0.02 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.47 +0.03 0 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 39 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 0.00 41 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 0.00 40 0 220 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 42 0 5 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 0.00 41 0 202 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 0.00 40 0 518 0
29SEP26 3.80 P 0.12 0.12 0.12 0.13 +0.01 41 5 312 +5
29SEP26 3.90 P 0.00 0.00 0.00 0.16 0.00 40 0 151 0
29SEP26 4.00 P 0.00 0.00 0.00 0.21 0.00 40 0 390 0
29SEP26 4.10 P 0.00 0.00 0.00 0.27 +0.01 41 0 613 0
29SEP26 4.20 P 0.00 0.00 0.00 0.33 +0.02 41 0 354 0
29SEP26 4.30 P 0.00 0.00 0.00 0.39 +0.02 40 0 127 0
29SEP26 4.40 P 0.00 0.00 0.00 0.46 +0.01 40 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.54 +0.02 40 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.62 +0.01 40 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.71 +0.03 41 0 56 0
29SEP26 4.80 P 0.00 0.00 0.00 0.79 +0.01 38 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.89 +0.01 42 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.98 +0.03 40 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 1.22 +0.03 0 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.48 +0.04 54 0 20 0
29SEP26 5.75 P 0.00 0.00 0.00 1.72 +0.02 0 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.97 +0.02 0 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 2.22 +0.02 0 0 0 -608
29SEP26 6.50 P 0.00 0.00 0.00 2.47 +0.04 0 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.73 +0.03 80 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.97 +0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.23 +0.03 89 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.47 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.72 +0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.97 +0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.22 +0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.47 +0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.72 +0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.97 +0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.22 +0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.47 +0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.72 +0.04 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 0.00 39 0 2 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 0.00 39 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.05 0.00 41 0 13 0
29OCT26 3.40 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.09 0.00 41 0 11 0
29OCT26 3.60 P 0.00 0.00 0.00 0.11 0.00 40 0 14 0
29OCT26 3.70 P 0.00 0.00 0.00 0.15 +0.01 41 0 6 0
29OCT26 3.80 P 0.00 0.00 0.00 0.19 +0.01 42 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.23 +0.01 41 0 22 0
29OCT26 4.00 P 0.00 0.00 0.00 0.27 0.00 40 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.33 +0.01 41 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.38 +0.01 40 0 47 0
29OCT26 4.30 P 0.00 0.00 0.00 0.44 0.00 39 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.52 +0.02 41 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.59 +0.01 40 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.67 +0.01 41 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.75 +0.02 41 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.83 +0.02 40 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.92 +0.02 41 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.00 +0.01 39 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.23 +0.01 39 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.48 +0.03 44 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.10 0.00 41 0 4 0
27NOV26 3.50 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.16 0.00 41 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.23 0.00 41 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.28 +0.01 41 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.38 +0.01 41 0 2 0
27NOV26 4.20 P 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.50 +0.01 41 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.57 +0.01 41 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.64 +0.02 41 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.71 +0.01 41 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.79 +0.01 41 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.87 +0.02 41 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.95 +0.01 41 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.03 +0.01 40 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.26 +0.02 42 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.49 +0.02 42 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.73 +0.03 43 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 0.00 42 0 29 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 0.00 42 0 42 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 +0.01 43 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 0.00 42 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 +0.01 43 0 222 0
30DEC26 3.90 P 0.00 0.00 0.00 0.33 +0.01 42 0 616 0
30DEC26 4.00 P 0.00 0.00 0.00 0.37 0.00 41 0 128 0
30DEC26 4.10 P 0.00 0.00 0.00 0.43 +0.01 41 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.49 +0.02 41 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.55 +0.02 41 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.61 +0.01 41 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.68 +0.01 41 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.76 +0.02 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.83 +0.02 42 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.91 +0.01 42 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.98 +0.01 41 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.07 +0.02 42 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.28 +0.02 41 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.51 +0.03 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.75 +0.04 44 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.98 +0.03 42 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.22 +0.02 0 0 32 0
30DEC26 6.50 P 0.00 0.00 0.00 2.47 +0.03 0 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.73 +0.03 52 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.98 +0.03 55 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 3.23 +0.03 58 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.47 +0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.72 +0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.97 +0.03 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.22 +0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.47 +0.03 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.72 +0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.98 +0.04 75 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.22 +0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.48 +0.05 79 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.72 +0.03 0 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 0.00 40 0 10 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 -0.01 40 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.22 +0.01 42 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.25 0.00 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.29 +0.01 41 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.33 0.00 41 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.38 +0.01 41 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.42 +0.01 41 0 21 0
30MAR27 4.00 P 0.00 0.00 0.00 0.47 +0.01 41 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.53 +0.01 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.59 +0.02 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.65 +0.02 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.72 +0.02 42 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.77 +0.01 40 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.84 +0.01 41 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.92 +0.02 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.99 +0.02 41 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 1.07 +0.02 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.14 +0.02 41 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.35 +0.02 42 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.56 +0.02 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.78 +0.03 41 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.00 +0.02 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.23 +0.02 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.47 +0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.73 +0.03 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.98 +0.03 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.23 +0.03 49 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.47 +0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.72 +0.03 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.97 +0.03 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.22 +0.03 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.47 +0.03 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.72 +0.04 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.98 +0.04 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.22 +0.03 0 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 0.00 41 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.21 0.00 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.25 +0.01 41 0 25 0
29JUN27 3.40 P 0.00 0.00 0.00 0.29 +0.01 42 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.32 0.00 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.36 0.00 41 0 4 0
29JUN27 3.70 P 0.00 0.00 0.00 0.41 +0.01 41 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.46 +0.02 41 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.51 +0.01 41 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.55 +0.01 41 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.61 +0.01 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.66 +0.01 40 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.73 +0.02 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.79 +0.02 41 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.86 +0.03 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.92 +0.02 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.99 +0.02 41 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.06 +0.01 41 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 1.13 +0.02 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.21 +0.02 41 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.40 +0.01 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.61 +0.03 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.82 +0.02 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.04 +0.03 41 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.26 +0.02 40 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.49 +0.02 39 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.73 +0.03 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.98 +0.03 42 0 0 0
TOTAL PUT 5 10,077 -603
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 96.000
14AUG26 72.00 C 0.00 0.00 0.00 24.00 -7.61 0 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 23.00 -7.61 0 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 22.00 -7.61 0 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 21.00 -7.61 0 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 20.00 -7.61 0 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 19.00 -7.61 0 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 18.00 -7.61 0 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 17.00 -7.61 0 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 16.00 -7.61 0 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 15.00 -7.61 0 0 0 0
14AUG26 82.00 C 0.00 0.00 0.00 14.00 -7.61 0 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 13.00 -7.61 0 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 12.00 -7.61 0 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 11.00 -7.61 0 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 10.00 -7.61 0 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 9.00 -7.61 0 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 8.00 -7.61 0 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 7.00 -7.61 0 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 6.00 -7.61 0 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 5.00 -7.61 0 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 4.00 -7.61 0 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 3.00 -7.61 0 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 2.00 -7.61 0 0 0 0
14AUG26 95.00 C 1.00 1.00 1.00 1.00 -7.61 0 6 0 -6
14AUG26 96.00 C 0.36 0.36 0.27 0.00 -7.62 0 30 0 0
14AUG26 97.00 C 3.37 3.37 0.43 0.00 -6.64 0 31 32 +29
14AUG26 98.00 C 0.10 0.10 0.10 0.00 -5.67 0 16 16 +16
14AUG26 99.00 C 0.27 0.27 0.27 0.00 -4.74 0 15 16 +15
14AUG26 100.00 C 0.09 0.09 0.04 0.00 -3.85 0 5 8 +2
14AUG26 101.00 C 0.05 0.05 0.03 0.00 -3.12 0 20 42 +5
14AUG26 102.00 C 0.10 0.10 0.10 0.00 -2.38 0 1 8 +1
14AUG26 103.00 C 0.59 0.59 0.04 0.00 -1.74 0 16 29 -1
14AUG26 104.00 C 0.00 0.00 0.00 0.00 -1.20 0 0 2 0
14AUG26 105.00 C 0.06 0.06 0.06 0.00 -0.81 0 2 210 -1
14AUG26 106.00 C 0.00 0.00 0.00 0.00 -0.52 0 0 175 0
14AUG26 107.00 C 0.00 0.00 0.00 0.00 -0.31 0 0 53 0
14AUG26 108.00 C 0.00 0.00 0.00 0.00 -0.18 0 0 21 0
14AUG26 109.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 38 0
14AUG26 110.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 14 0
14AUG26 111.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 16 0
14AUG26 112.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 3 0
14AUG26 113.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
14AUG26 116.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 118.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 119.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 123.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 124.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 80.00 C 0.00 0.00 0.00 16.54 -7.11 98 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 15.52 -7.14 92 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 14.09 -7.57 54 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 13.50 -7.47 81 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 12.14 -8.08 53 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 11.19 -7.94 53 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 10.26 -7.43 54 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 9.34 -7.87 53 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 8.46 -7.28 54 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 7.60 -7.17 53 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 6.79 -7.03 54 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 6.01 -6.87 53 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 5.28 -6.68 53 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 4.63 -6.42 54 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 4.01 -6.16 54 0 0 0
21AUG26 95.00 C 3.39 3.39 3.39 3.39 -5.93 53 1 1 +1
21AUG26 96.00 C 3.04 3.04 3.04 2.98 -5.52 55 4 4 +4
21AUG26 97.00 C 0.00 0.00 0.00 2.47 -5.24 54 0 0 0
21AUG26 98.00 C 3.00 3.00 2.50 2.08 -4.88 55 10 10 +10
21AUG26 99.00 C 0.00 0.00 0.00 1.71 -4.53 54 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 1.40 -4.17 54 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 1.13 -3.92 54 0 0 0
21AUG26 102.00 C 2.20 2.20 2.20 0.91 -3.56 54 1 1 +1
21AUG26 103.00 C 0.00 0.00 0.00 0.72 -3.20 54 0 0 0
21AUG26 104.00 C 1.70 1.70 1.70 0.57 -2.83 54 8 8 0
21AUG26 105.00 C 0.68 0.68 0.68 0.44 -2.54 54 1 6 +1
21AUG26 106.00 C 0.56 0.56 0.56 0.34 -2.23 54 15 16 +15
21AUG26 107.00 C 1.00 1.00 1.00 0.26 -1.94 54 1 7 0
21AUG26 108.00 C 0.00 0.00 0.00 0.20 -1.67 54 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 0.15 -1.43 54 0 15 0
21AUG26 110.00 C 0.54 0.54 0.34 0.11 -1.22 54 8 1 0
21AUG26 111.00 C 0.00 0.00 0.00 0.08 -1.03 54 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 0.06 -0.86 54 0 40 0
21AUG26 113.00 C 0.00 0.00 0.00 0.05 -0.71 55 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 0.03 -0.59 54 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 0.02 -0.49 53 0 2 0
21AUG26 116.00 C 0.00 0.00 0.00 0.01 -0.40 51 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 0.01 -0.32 53 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 0.01 -0.25 55 0 5 0
21AUG26 119.00 C 0.00 0.00 0.00 0.01 -0.20 57 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 0.01 -0.16 59 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 0.01 -0.12 61 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 0.01 -0.09 63 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
21AUG26 124.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 36.36 -7.31 134 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 33.87 -7.31 125 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 31.37 -7.31 115 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 29.00 -7.18 113 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 26.43 -7.26 99 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 24.02 -7.18 95 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 21.77 -7.37 95 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 19.12 -7.92 80 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 16.54 -7.88 68 0 1 0
28AUG26 82.50 C 0.00 0.00 0.00 14.03 -7.99 58 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 11.86 -7.62 58 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 9.83 -7.50 58 0 7 0
28AUG26 90.00 C 0.00 0.00 0.00 7.99 -7.12 58 0 9 0
28AUG26 92.50 C 0.00 0.00 0.00 6.37 -6.27 58 0 0 0
28AUG26 95.00 C 5.00 5.00 5.00 5.00 -5.75 59 1 2 0
28AUG26 97.50 C 6.10 6.10 4.46 3.79 -5.25 58 7 49 +4
28AUG26 100.00 C 3.65 3.65 2.95 2.90 -4.59 59 7 38 +6
28AUG26 102.50 C 2.68 2.81 2.10 2.12 -4.14 59 13 38 +6
28AUG26 105.00 C 2.55 2.55 2.00 1.51 -3.49 59 71 90 +36
28AUG26 107.50 C 2.32 2.32 1.52 1.06 -2.99 59 129 183 +99
28AUG26 110.00 C 1.60 1.60 1.14 0.72 -2.48 59 239 294 +199
28AUG26 112.50 C 1.01 1.01 0.90 0.49 -1.99 59 55 58 +48
28AUG26 115.00 C 1.20 1.20 0.78 0.32 -1.58 59 36 95 +25
28AUG26 117.50 C 0.90 0.90 0.90 0.21 -1.23 59 1 56 0
28AUG26 120.00 C 0.95 0.95 0.28 0.13 -0.95 59 40 204 +19
28AUG26 122.50 C 0.00 0.00 0.00 0.08 -0.72 58 0 101 0
28AUG26 125.00 C 0.33 0.33 0.33 0.05 -0.53 59 8 46 -2
28AUG26 127.50 C 0.26 0.26 0.26 0.03 -0.39 58 30 110 +15
28AUG26 130.00 C 0.00 0.00 0.00 0.02 -0.28 59 0 154 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 -0.20 58 0 69 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 -0.14 61 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 -0.10 64 0 76 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 -0.07 67 0 43 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 -0.04 70 0 48 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 -0.03 73 0 10 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 -0.02 75 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 83 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 86 0 49 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 88 0 161 0
29SEP26 60.00 C 0.00 0.00 0.00 36.36 -7.51 65 0 1 0
29SEP26 62.50 C 34.40 34.40 34.40 34.62 -6.79 87 1 1 +1
29SEP26 65.00 C 0.00 0.00 0.00 31.80 -7.17 72 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.47 -7.49 71 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.07 -7.72 67 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.81 -7.29 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.01 -7.04 70 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.83 -6.85 67 0 3 0
29SEP26 80.00 C 19.50 19.50 19.50 18.80 -6.70 66 1 1 +1
29SEP26 82.50 C 0.00 0.00 0.00 16.37 -6.91 60 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.61 -6.63 60 0 16 0
29SEP26 87.50 C 0.00 0.00 0.00 12.96 -6.79 60 0 5 0
29SEP26 90.00 C 12.00 12.00 12.00 11.10 -6.79 57 5 5 +4
29SEP26 92.50 C 13.49 13.49 13.49 10.05 -6.10 60 1 2 0
29SEP26 95.00 C 12.90 12.90 9.20 8.81 -5.71 60 2 4 +1
29SEP26 97.50 C 0.00 0.00 0.00 7.64 -5.37 60 0 31 0
29SEP26 100.00 C 0.00 0.00 0.00 6.81 -4.46 61 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 5.85 -4.25 61 0 3 0
29SEP26 105.00 C 5.45 5.69 5.45 5.03 -3.98 61 9 19 +7
29SEP26 107.50 C 4.98 4.98 4.98 4.30 -3.71 61 1 152 0
29SEP26 110.00 C 4.75 4.75 4.00 3.66 -3.44 60 2 18 -1
29SEP26 112.50 C 0.00 0.00 0.00 3.10 -3.13 60 0 117 0
29SEP26 115.00 C 3.48 3.48 3.00 2.62 -2.82 60 12 229 +12
29SEP26 117.50 C 0.00 0.00 0.00 2.20 -2.55 60 0 117 0
29SEP26 120.00 C 3.00 3.00 2.35 1.84 -2.28 60 4 147 +2
29SEP26 122.50 C 2.19 2.20 2.19 1.54 -2.03 60 2 10 0
29SEP26 125.00 C 2.00 2.00 1.93 1.28 -1.81 60 25 66 +17
29SEP26 127.50 C 0.00 0.00 0.00 1.07 -1.59 60 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 0.88 -1.41 60 0 51 0
29SEP26 132.50 C 0.00 0.00 0.00 0.73 -1.24 60 0 219 0
29SEP26 135.00 C 1.89 1.89 1.23 0.60 -1.08 60 5 103 -1
29SEP26 137.50 C 0.00 0.00 0.00 0.49 -0.95 60 0 105 0
29SEP26 140.00 C 1.00 1.00 0.95 0.41 -0.82 60 5 63 0
29SEP26 142.50 C 0.00 0.00 0.00 0.33 -0.72 60 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 0.27 -0.59 60 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.22 -0.53 60 0 15 0
29SEP26 150.00 C 0.90 0.90 0.61 0.18 -0.46 60 31 33 +27
29SEP26 152.50 C 0.00 0.00 0.00 0.15 -0.39 60 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.12 -0.34 60 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.10 -0.28 60 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.08 -0.24 60 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.07 -0.20 60 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.05 -0.18 60 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.04 -0.15 60 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.03 -0.13 59 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 0.02 -0.12 58 0 101 0
29OCT26 65.00 C 0.00 0.00 0.00 32.68 -6.79 69 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 30.13 -7.47 63 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 28.22 -7.16 66 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 26.43 -6.29 68 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 23.98 -6.96 63 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 22.41 -6.28 65 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 20.54 -6.13 64 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 18.68 -6.17 63 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 16.62 -6.35 59 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 15.46 -6.24 62 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 14.02 -5.65 61 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 12.38 -5.48 59 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 11.27 -5.35 60 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 10.20 -4.81 60 0 15 0
29OCT26 100.00 C 0.00 0.00 0.00 9.23 -4.90 61 0 20 0
29OCT26 102.50 C 0.00 0.00 0.00 8.32 -4.22 61 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 7.44 -4.05 61 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 6.63 -3.88 61 0 15 0
29OCT26 110.00 C 7.68 7.72 6.82 5.91 -3.73 61 6 23 +5
29OCT26 112.50 C 0.00 0.00 0.00 5.25 -3.53 60 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 4.66 -3.28 60 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 4.12 -3.05 60 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 3.65 -2.82 60 0 0 0
29OCT26 122.50 C 3.76 3.76 3.76 3.22 -2.61 60 30 31 +30
29OCT26 125.00 C 3.74 3.74 3.74 2.84 -2.41 60 2 78 -1
27NOV26 70.00 C 0.00 0.00 0.00 29.52 -6.29 67 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 26.95 -6.79 61 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 25.67 -6.07 65 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 23.82 -6.34 64 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 21.95 -6.13 63 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 20.30 -5.85 62 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 18.70 -5.99 62 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 17.27 -5.94 62 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 16.03 -5.16 62 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 14.73 -5.18 62 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 13.36 -5.21 61 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 12.31 -5.06 61 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 11.35 -4.86 61 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 10.46 -4.35 62 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 9.55 -4.19 62 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 8.72 -4.07 61 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 7.95 -3.93 61 0 0 0
27NOV26 112.50 C 9.67 9.67 9.67 7.24 -3.80 61 15 15 +15
27NOV26 115.00 C 8.98 8.98 8.98 6.59 -3.60 61 7 7 +7
27NOV26 117.50 C 8.34 8.34 8.34 5.99 -3.40 61 15 30 +15
27NOV26 120.00 C 0.00 0.00 0.00 5.44 -3.21 61 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 4.94 -3.02 61 0 15 0
27NOV26 125.00 C 5.44 5.44 5.22 4.48 -2.84 61 60 75 +60
30DEC26 60.00 C 0.00 0.00 0.00 38.44 -6.86 66 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.27 -6.85 65 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.17 -6.83 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.13 -6.80 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.26 -6.66 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.12 -6.86 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.49 -6.61 61 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 24.69 -6.60 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.45 -6.10 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.84 -6.04 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.38 -5.87 61 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 19.01 -5.77 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.72 -5.49 61 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 15.88 -5.73 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 15.42 -5.36 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 14.40 -5.11 62 0 40 0
30DEC26 100.00 C 0.00 0.00 0.00 13.42 -4.17 62 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 12.55 -4.59 62 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 11.60 -4.65 62 0 172 0
30DEC26 107.50 C 0.00 0.00 0.00 10.80 -4.01 62 0 542 0
30DEC26 110.00 C 0.00 0.00 0.00 10.01 -4.09 62 0 299 0
30DEC26 112.50 C 0.00 0.00 0.00 9.27 -4.02 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.58 -3.85 62 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 7.93 -3.77 62 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 7.34 -3.54 62 0 271 0
30DEC26 122.50 C 0.00 0.00 0.00 6.78 -3.47 62 0 207 0
30DEC26 125.00 C 0.00 0.00 0.00 6.08 -3.49 61 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.62 -3.06 61 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.19 -2.91 61 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 4.79 -2.76 61 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 4.42 -2.62 61 0 3 0
30DEC26 137.50 C 0.00 0.00 0.00 4.08 -2.49 61 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 3.76 -2.36 61 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 3.47 -2.24 61 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 3.20 -2.12 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.95 -2.01 61 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 2.72 -1.90 61 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 2.51 -1.79 61 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 2.31 -1.70 61 0 2 0
30DEC26 157.50 C 0.00 0.00 0.00 2.13 -1.71 61 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 1.97 -1.51 61 0 64 0
30DEC26 162.50 C 0.00 0.00 0.00 1.81 -1.43 61 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.67 -1.34 61 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 1.54 -1.27 61 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.42 -1.19 61 0 5 0
30DEC26 172.50 C 0.00 0.00 0.00 1.31 -1.12 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 39.84 -7.40 59 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 37.87 -7.31 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 35.96 -7.22 59 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.11 -7.12 58 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.35 -6.99 58 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 30.66 -6.86 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.05 -6.72 58 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 27.52 -6.57 58 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.07 -6.40 58 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 24.69 -6.25 58 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.39 -6.08 58 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.70 -5.37 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.58 -5.17 60 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 20.66 -4.83 61 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 19.63 -4.67 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 18.44 -4.73 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 17.52 -4.59 61 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 16.61 -4.62 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 15.77 -4.48 61 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.96 -4.26 61 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 14.15 -4.36 61 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 13.38 -4.28 61 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 12.65 -4.21 61 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 11.95 -4.08 61 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 11.30 -3.93 61 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 10.68 -3.80 61 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 10.09 -3.67 61 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 9.54 -3.54 61 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 9.02 -3.41 61 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 8.52 -3.29 61 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.05 -3.18 60 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.61 -3.06 60 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.20 -2.94 60 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 6.80 -2.83 60 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 6.43 -2.73 60 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 6.08 -2.62 60 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 5.75 -2.52 60 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 5.43 -2.43 60 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.14 -2.33 60 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.86 -2.24 60 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.59 -2.16 60 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 4.34 -2.08 60 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 4.11 -1.99 60 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 3.89 -1.91 60 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.68 -1.83 60 0 29 0
30MAR27 172.50 C 0.00 0.00 0.00 3.48 -1.76 60 0 9 0
29JUN27 60.00 C 0.00 0.00 0.00 41.58 -7.30 58 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 39.76 -7.21 58 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 38.00 -7.12 58 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 36.31 -7.01 58 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 34.70 -6.89 58 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 33.16 -6.76 58 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 31.68 -6.64 58 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 30.28 -6.51 58 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 28.95 -6.36 58 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 27.68 -6.22 58 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 26.48 -6.08 58 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 25.34 -5.94 58 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 24.92 -5.13 60 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 23.88 -5.00 60 0 0 0
29JUN27 95.00 C 23.15 23.15 23.15 23.15 -4.62 61 1 21 +1
29JUN27 97.50 C 0.00 0.00 0.00 21.94 -4.96 61 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 21.04 -4.83 61 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 20.15 -4.73 61 0 29 0
29JUN27 105.00 C 0.00 0.00 0.00 19.32 -4.63 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 18.53 -4.52 61 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 17.75 -4.65 61 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 16.97 -4.49 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 16.23 -4.41 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 15.52 -4.33 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 14.85 -4.20 61 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 14.20 -4.09 61 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 13.58 -3.98 61 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 12.99 -3.38 60 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 12.43 -3.29 60 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 11.89 -3.21 60 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.38 -3.56 60 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 10.89 -3.45 60 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 10.42 -3.36 60 0 13 0
TOTAL CALL 1,070 7,115 +749
14AUG26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
14AUG26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
14AUG26 78.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 84.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
14AUG26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
14AUG26 86.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
14AUG26 88.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
14AUG26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
14AUG26 92.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
14AUG26 93.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
14AUG26 94.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
14AUG26 95.00 P 0.11 0.11 0.11 0.00 -0.01 0 10 11 +10
14AUG26 96.00 P 0.36 0.36 0.18 0.00 -0.02 0 46 48 +46
14AUG26 97.00 P 0.01 0.80 0.01 1.00 +0.97 0 36 0 0
14AUG26 98.00 P 0.32 1.65 0.32 2.00 +1.93 0 18 0 -5
14AUG26 99.00 P 0.70 0.70 0.70 3.00 +2.87 0 15 0 0
14AUG26 100.00 P 0.80 5.14 0.80 4.00 +3.75 0 4 0 -6
14AUG26 101.00 P 0.00 0.00 0.00 5.00 +4.58 0 0 0 -18
14AUG26 102.00 P 0.00 0.00 0.00 6.00 +5.32 0 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 7.00 +5.96 0 0 0 -1
14AUG26 104.00 P 0.00 0.00 0.00 8.00 +6.47 0 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 9.00 +6.89 0 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 10.00 +7.19 0 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 11.00 +7.38 0 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 12.00 +7.43 0 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 13.00 +7.51 0 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 14.00 +7.56 0 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 15.00 +7.58 0 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 16.00 +7.59 0 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 17.00 +7.60 0 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 18.00 +7.60 0 0 0 0
14AUG26 115.00 P 0.00 0.00 0.00 19.00 +7.60 0 0 0 0
14AUG26 116.00 P 0.00 0.00 0.00 20.00 +7.60 0 0 0 0
14AUG26 117.00 P 0.00 0.00 0.00 21.00 +7.60 0 0 0 0
14AUG26 118.00 P 0.00 0.00 0.00 22.00 +7.60 0 0 0 0
14AUG26 119.00 P 0.00 0.00 0.00 23.00 +7.60 0 0 0 0
14AUG26 120.00 P 0.00 0.00 0.00 24.00 +7.60 0 0 0 0
14AUG26 121.00 P 0.00 0.00 0.00 25.00 +7.60 0 0 0 0
14AUG26 122.00 P 0.00 0.00 0.00 26.00 +7.60 0 0 0 0
14AUG26 123.00 P 0.00 0.00 0.00 27.00 - 0 0 0 -
14AUG26 124.00 P 0.00 0.00 0.00 28.00 - 0 0 0 -
21AUG26 80.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 0.05 +0.04 55 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 0.07 +0.06 54 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 0.10 +0.08 54 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 0.15 +0.12 54 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 0.22 +0.18 54 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 0.31 +0.25 54 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 0.41 +0.32 54 0 0 0
21AUG26 89.00 P 0.48 0.48 0.47 0.53 +0.41 53 2 2 +2
21AUG26 90.00 P 0.69 0.69 0.69 0.72 +0.55 53 2 5 +2
21AUG26 91.00 P 0.83 0.83 0.83 0.94 +0.71 53 15 15 +15
21AUG26 92.00 P 0.91 0.95 0.91 1.19 +0.89 53 3 4 +3
21AUG26 93.00 P 1.48 1.48 1.18 1.50 +1.09 52 5 1 +1
21AUG26 94.00 P 1.85 1.85 1.85 1.87 +1.37 52 1 5 +1
21AUG26 95.00 P 1.46 2.22 1.46 2.29 +1.61 52 10 12 +10
21AUG26 96.00 P 1.28 1.28 1.28 2.75 +1.93 52 1 10 +1
21AUG26 97.00 P 1.38 3.10 1.38 3.31 +2.28 52 7 9 +6
21AUG26 98.00 P 2.98 3.15 2.98 3.90 +2.61 52 3 12 +3
21AUG26 99.00 P 3.15 3.15 3.15 4.54 +2.99 52 1 9 0
21AUG26 100.00 P 3.00 3.15 3.00 5.21 +3.31 51 2 2 +2
21AUG26 101.00 P 0.00 0.00 0.00 6.06 +3.80 54 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 6.83 +4.15 53 0 2 0
21AUG26 103.00 P 0.00 0.00 0.00 7.66 +4.55 54 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 8.51 +4.89 54 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 9.38 +5.21 54 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 10.29 +5.54 54 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 11.21 +5.73 53 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 12.15 +5.99 54 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 13.11 +6.24 54 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 14.07 +6.44 54 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 15.05 +6.64 54 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 16.03 +6.79 54 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 17.01 +6.93 52 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 18.01 +7.06 55 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 19.00 +7.17 0 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 20.00 +7.25 0 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 21.00 +7.33 0 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 22.00 +7.39 0 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 23.00 +7.45 0 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 24.00 +7.48 0 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 25.00 +7.52 0 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 26.00 +7.54 0 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 27.00 - 0 0 0 -
21AUG26 124.00 P 0.00 0.00 0.00 28.00 - 0 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 143 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 +0.02 61 0 55 0
28AUG26 75.00 P 0.00 0.00 0.00 0.06 +0.03 59 0 35 0
28AUG26 77.50 P 0.00 0.00 0.00 0.12 +0.05 58 0 154 0
28AUG26 80.00 P 0.33 0.33 0.33 0.24 +0.11 59 17 49 +10
28AUG26 82.50 P 0.00 0.00 0.00 0.46 +0.23 59 0 57 0
28AUG26 85.00 P 0.70 0.90 0.70 0.77 +0.38 58 73 189 +63
28AUG26 87.50 P 1.14 1.30 1.14 1.19 +0.55 58 31 58 +28
28AUG26 90.00 P 1.50 2.01 1.50 1.84 +0.91 57 48 152 +6
28AUG26 92.50 P 1.45 2.72 1.45 2.70 +1.31 57 137 229 +120
28AUG26 95.00 P 3.00 3.80 3.00 3.83 +1.85 58 91 220 +87
28AUG26 97.50 P 4.52 5.00 4.52 5.10 +2.36 57 207 192 +136
28AUG26 100.00 P 5.70 6.33 5.70 6.52 +2.85 56 162 217 +158
28AUG26 102.50 P 7.70 7.70 7.70 8.46 +3.66 58 3 57 +1
28AUG26 105.00 P 0.00 0.00 0.00 10.37 +4.24 58 0 33 0
28AUG26 107.50 P 0.00 0.00 0.00 12.43 +4.76 58 0 17 0
28AUG26 110.00 P 0.00 0.00 0.00 14.61 +5.22 58 0 24 0
28AUG26 112.50 P 0.00 0.00 0.00 16.88 +5.69 58 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 19.04 +5.91 47 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 21.63 +6.44 59 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 24.06 +6.89 58 0 92 0
28AUG26 122.50 P 0.00 0.00 0.00 26.52 +7.12 58 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 29.01 +7.21 60 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 31.50 +7.01 0 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 34.00 +7.40 0 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 36.50 +7.48 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 39.00 +7.53 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 41.50 +7.56 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 44.00 +7.59 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 46.50 +7.60 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 49.00 +7.60 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 51.50 +7.60 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 54.00 +7.60 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 56.50 +7.60 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 59.00 +7.60 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 61.50 +7.60 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 64.00 +7.60 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 +0.04 60 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.13 +0.06 60 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.22 +0.09 60 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.34 +0.13 60 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.53 +0.21 60 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 0.77 +0.30 60 0 136 0
29SEP26 75.00 P 1.06 1.06 1.06 1.09 +0.42 60 1 38 +1
29SEP26 77.50 P 1.24 1.24 1.24 1.44 +0.49 59 1 65 0
29SEP26 80.00 P 1.50 1.88 1.50 1.91 +0.66 59 5 92 +5
29SEP26 82.50 P 0.00 0.00 0.00 2.51 +0.92 59 0 72 0
29SEP26 85.00 P 2.80 3.18 2.80 3.20 +1.10 59 21 66 +18
29SEP26 87.50 P 3.00 3.85 3.00 4.03 +1.36 58 6 19 +6
29SEP26 90.00 P 4.10 5.00 4.10 4.99 +1.66 58 16 53 +15
29SEP26 92.50 P 4.61 4.61 4.61 6.16 +2.03 59 1 40 +1
29SEP26 95.00 P 7.11 7.20 7.07 7.44 +2.45 59 18 24 +10
29SEP26 97.50 P 6.98 6.98 6.80 8.82 +2.81 60 2 43 +1
29SEP26 100.00 P 0.00 0.00 0.00 10.37 +3.27 60 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 11.91 +3.54 60 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 13.63 +3.84 60 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 15.43 +4.02 60 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 17.36 +4.33 61 0 30 0
29SEP26 112.50 P 0.00 0.00 0.00 19.05 +4.41 58 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 21.56 +5.19 63 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 23.42 +5.83 61 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 25.83 +5.51 64 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 28.08 +6.09 64 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 30.21 +6.06 63 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 32.35 +6.39 61 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 34.55 +6.14 59 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 37.23 +6.95 65 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 39.04 +5.54 50 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 41.61 +6.82 56 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 44.28 +6.59 64 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 46.60 +6.65 60 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 49.06 +6.86 60 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 51.51 +6.90 57 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 54.01 +7.00 59 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 56.50 +7.45 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 59.00 +7.23 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 61.50 +7.26 0 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 64.00 +7.44 0 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 66.50 +7.56 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 69.00 +7.58 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 71.50 +7.59 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 74.00 +7.59 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 76.50 +7.60 0 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 0.70 +0.22 59 0 19 0
29OCT26 67.50 P 1.02 1.02 1.02 0.96 +0.29 59 1 2 +1
29OCT26 70.00 P 0.00 0.00 0.00 1.27 +0.37 59 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 1.72 +0.54 60 0 1 0
29OCT26 75.00 P 0.00 0.00 0.00 2.16 +0.63 59 0 2 0
29OCT26 77.50 P 2.53 2.53 2.53 2.71 +0.77 59 1 6 +1
29OCT26 80.00 P 2.36 2.36 2.36 3.38 +0.99 59 1 10 +1
29OCT26 82.50 P 0.00 0.00 0.00 4.13 +1.21 59 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 4.98 +1.38 58 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 5.93 +1.64 58 0 16 0
29OCT26 90.00 P 6.36 6.80 6.36 6.98 +1.84 58 3 19 +3
29OCT26 92.50 P 7.06 7.96 7.06 8.18 +2.17 58 30 30 +30
29OCT26 95.00 P 0.00 0.00 0.00 9.52 +2.46 59 0 15 0
29OCT26 97.50 P 10.13 10.23 10.13 10.90 +2.71 59 4 12 +4
29OCT26 100.00 P 0.00 0.00 0.00 12.42 +2.99 59 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 13.61 +2.85 57 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 15.42 +3.24 58 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 17.17 +3.48 58 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 18.77 +3.71 57 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 20.76 +4.43 58 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 22.87 +4.93 59 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 24.92 +5.27 59 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 26.83 +4.92 58 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 29.14 +5.02 60 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 31.19 +5.23 59 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 2.15 +0.58 60 0 0 0
27NOV26 72.50 P 2.56 2.56 2.56 2.69 +0.65 59 1 1 +1
27NOV26 75.00 P 0.00 0.00 0.00 3.42 +0.91 60 0 0 0
27NOV26 77.50 P 3.69 3.69 3.69 3.98 +0.91 59 15 15 +15
27NOV26 80.00 P 0.00 0.00 0.00 4.75 +1.06 59 0 1 0
27NOV26 82.50 P 0.00 0.00 0.00 5.61 +1.20 59 0 1 0
27NOV26 85.00 P 0.00 0.00 0.00 6.54 +1.54 59 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 7.59 +1.72 59 0 15 0
27NOV26 90.00 P 0.00 0.00 0.00 8.74 +2.00 59 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 10.00 +2.25 59 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 11.35 +2.50 60 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 12.78 +2.73 60 0 0 0
27NOV26 100.00 P 14.10 14.10 14.10 14.30 +2.96 60 15 16 +15
27NOV26 102.50 P 15.20 15.20 15.20 16.27 +3.57 62 10 10 +10
27NOV26 105.00 P 0.00 0.00 0.00 17.20 +3.06 59 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 19.01 +3.36 59 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 20.75 +3.44 59 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 22.60 +4.17 59 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 24.57 +4.49 60 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 26.55 +4.49 60 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 28.52 +4.59 60 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 30.70 +4.99 61 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 32.78 +4.93 62 0 0 0
30DEC26 60.00 P 1.33 1.38 1.33 1.30 +0.28 60 2 19 +2
30DEC26 62.50 P 0.00 0.00 0.00 1.72 +0.37 61 0 35 0
30DEC26 65.00 P 1.99 2.01 1.98 2.09 +0.42 60 4 8 +4
30DEC26 67.50 P 0.00 0.00 0.00 2.68 +0.64 61 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 3.15 +0.69 60 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 3.79 +0.69 60 0 19 0
30DEC26 75.00 P 0.00 0.00 0.00 4.50 +0.93 60 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 5.28 +1.05 60 0 25 0
30DEC26 80.00 P 5.75 5.75 5.75 6.16 +1.21 60 1 37 +1
30DEC26 82.50 P 0.00 0.00 0.00 7.05 +1.35 60 0 19 0
30DEC26 85.00 P 0.00 0.00 0.00 8.11 +1.52 59 0 51 0
30DEC26 87.50 P 0.00 0.00 0.00 9.19 +1.71 59 0 3 0
30DEC26 90.00 P 0.00 0.00 0.00 10.41 +1.93 60 0 151 0
30DEC26 92.50 P 0.00 0.00 0.00 11.72 +2.16 60 0 17 0
30DEC26 95.00 P 0.00 0.00 0.00 13.10 +2.46 60 0 71 0
30DEC26 97.50 P 13.68 13.68 13.68 14.55 +2.70 60 5 64 -1
30DEC26 100.00 P 15.24 15.73 15.24 16.07 +2.94 60 2 32 +2
30DEC26 102.50 P 0.00 0.00 0.00 17.86 +3.34 61 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 19.63 +3.65 62 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 21.31 +3.81 62 0 448 0
30DEC26 110.00 P 0.00 0.00 0.00 23.14 +4.26 63 0 248 0
30DEC26 112.50 P 0.00 0.00 0.00 24.32 +3.50 60 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 26.17 +3.62 60 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 28.13 +3.79 61 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 30.09 +4.23 61 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 32.10 +4.87 61 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 34.14 +4.76 61 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 36.20 +4.73 61 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 38.33 +5.00 62 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 40.29 +4.80 61 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 42.59 +5.02 62 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 44.78 +5.11 62 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 46.98 +5.16 63 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 49.20 +5.63 63 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 51.41 +5.62 62 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 53.77 +5.62 63 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 56.04 +5.68 63 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 58.34 +5.80 64 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 60.63 +5.85 64 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 62.87 +5.74 63 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 65.22 +6.50 63 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 67.43 +5.87 62 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 69.71 +6.47 61 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 72.06 +6.50 60 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 74.45 +6.56 60 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 76.79 +6.56 59 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.70 +0.45 59 0 4 0
30MAR27 62.50 P 0.00 0.00 0.00 3.28 +0.57 59 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 3.86 +0.62 59 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 4.56 +0.84 59 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.30 +0.99 59 0 2 0
30MAR27 72.50 P 5.10 5.10 5.10 6.07 +1.04 59 1 22 0
30MAR27 75.00 P 6.75 6.75 6.75 6.98 +1.21 59 1 12 +1
30MAR27 77.50 P 0.00 0.00 0.00 7.90 +1.37 59 0 0 0
30MAR27 80.00 P 8.50 8.50 8.50 8.87 +1.43 59 1 16 +1
30MAR27 82.50 P 0.00 0.00 0.00 9.97 +1.61 58 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 11.08 +1.79 58 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 12.31 +1.94 59 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 13.62 +2.14 59 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 14.98 +2.35 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.41 +2.51 59 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 17.89 +2.66 59 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 19.42 +2.81 59 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 20.74 +2.70 58 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.42 +2.89 59 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 24.40 +3.34 60 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 25.90 +3.36 59 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.96 +3.88 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.54 +3.79 60 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 31.40 +3.70 60 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 33.29 +3.89 60 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 35.23 +4.03 60 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 37.26 +4.26 61 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 39.23 +4.28 61 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 41.20 +4.31 61 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 43.26 +4.52 61 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 45.36 +4.61 61 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 47.46 +4.63 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 49.58 +4.93 61 0 6 0
30MAR27 142.50 P 0.00 0.00 0.00 51.67 +4.80 61 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 53.80 +4.85 61 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 56.02 +5.67 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 58.36 +5.96 62 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 60.70 +6.24 63 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 62.92 +6.30 63 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 65.17 +6.39 63 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 67.50 +6.56 64 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 69.76 +6.65 64 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 72.03 +6.74 64 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 74.32 +6.85 64 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 76.61 +6.89 64 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 78.09 +6.11 60 0 0 0
29JUN27 60.00 P 3.70 3.70 3.70 4.28 +0.71 59 1 1 +1
29JUN27 62.50 P 0.00 0.00 0.00 4.98 +0.79 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.77 +0.95 59 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 6.36 +0.96 59 0 7 0
29JUN27 70.00 P 6.88 6.88 6.88 7.24 +1.08 59 1 18 +1
29JUN27 72.50 P 0.00 0.00 0.00 8.18 +1.03 58 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 9.41 +1.37 59 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 10.45 +1.43 59 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 11.27 +1.27 58 0 2 0
29JUN27 82.50 P 11.37 11.37 11.37 12.40 +1.41 58 2 4 +2
29JUN27 85.00 P 0.00 0.00 0.00 13.55 +1.76 58 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 14.86 +1.73 58 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.22 +2.16 58 0 42 0
29JUN27 92.50 P 0.00 0.00 0.00 17.62 +2.33 58 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 19.08 +2.46 59 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 20.58 +2.59 59 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 22.13 +2.72 59 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 23.82 +2.95 59 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 25.49 +3.11 59 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 27.20 +3.28 60 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 28.57 +3.06 59 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 30.37 +3.20 59 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 32.21 +3.34 59 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 34.12 +3.51 59 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 35.88 +3.53 59 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 38.17 +4.07 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 40.11 +4.26 61 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 42.07 +4.47 61 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 44.06 +4.69 61 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 46.07 +4.79 61 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 47.40 +4.21 59 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 49.45 +4.35 59 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 51.50 +4.48 59 0 0 0
TOTAL PUT 1,123 6,963 +833
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$ 3.245
28AUG26 2.10 C 0.00 0.00 0.00 1.17 -0.07 149 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.07 -0.07 136 0 0 0
28AUG26 2.29 C 0.00 0.00 0.00 0.98 -0.07 124 0 0 0
28AUG26 2.39 C 0.00 0.00 0.00 0.88 -0.07 111 0 0 0
28AUG26 2.49 C 0.00 0.00 0.00 0.78 -0.07 99 0 0 0
28AUG26 2.58 C 0.00 0.00 0.00 0.69 -0.07 89 0 0 0
28AUG26 2.68 C 0.00 0.00 0.00 0.59 -0.06 77 0 0 0
28AUG26 2.77 C 0.00 0.00 0.00 0.49 -0.07 57 0 0 0
28AUG26 2.87 C 0.00 0.00 0.00 0.40 -0.06 56 0 0 0
28AUG26 2.96 C 0.00 0.00 0.00 0.30 -0.08 38 0 0 0
28AUG26 3.06 C 0.00 0.00 0.00 0.23 -0.06 45 0 0 0
28AUG26 3.16 C 0.00 0.00 0.00 0.14 -0.07 35 0 3 0
28AUG26 3.25 C 0.07 0.07 0.07 0.10 -0.04 39 3 353 +3
28AUG26 3.35 C 0.00 0.00 0.00 0.06 -0.03 39 0 623 0
28AUG26 3.44 C 0.00 0.00 0.00 0.04 -0.02 42 0 340 0
28AUG26 3.54 C 0.03 0.03 0.02 0.02 -0.02 41 2 289 0
28AUG26 3.63 C 0.02 0.02 0.02 0.01 -0.02 40 5 1,546 +5
28AUG26 3.73 C 0.00 0.00 0.00 0.01 -0.01 47 0 289 0
28AUG26 3.82 C 0.01 0.01 0.01 0.01 0.00 53 12 255 -12
28AUG26 3.92 C 0.00 0.00 0.00 0.01 0.00 60 0 328 0
28AUG26 4.02 C 0.01 0.01 0.01 0.01 0.00 66 10 805 0
28AUG26 4.11 C 0.00 0.00 0.00 0.01 0.00 71 0 211 0
28AUG26 4.21 C 0.00 0.00 0.00 0.01 0.00 77 0 183 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 82 0 320 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 87 0 150 0
28AUG26 4.49 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
28AUG26 4.59 C 0.00 0.00 0.00 0.01 0.00 97 0 28 0
28AUG26 4.68 C 0.00 0.00 0.00 0.01 0.00 101 0 7 0
28AUG26 4.78 C 0.00 0.00 0.00 0.01 0.00 106 0 21 0
28AUG26 5.02 C 0.00 0.00 0.00 0.01 0.00 116 0 1,700 0
28AUG26 5.26 C 0.00 0.00 0.00 0.01 0.00 126 0 334 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 5.74 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 5.98 C 0.00 0.00 0.00 0.01 0.00 152 0 100 0
29SEP26 2.10 C 0.00 0.00 0.00 1.17 -0.07 78 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.07 -0.07 70 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.98 -0.07 64 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.88 -0.07 57 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.78 -0.07 51 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.70 -0.07 51 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.61 -0.07 49 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.53 -0.07 47 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.44 -0.07 43 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.37 -0.06 42 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.30 -0.06 41 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.24 -0.04 41 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.19 -0.04 40 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.15 -0.03 41 0 152 0
29SEP26 3.44 C 0.00 0.00 0.00 0.11 -0.04 39 0 141 0
29SEP26 3.54 C 0.00 0.00 0.00 0.09 -0.03 41 0 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.07 -0.02 42 0 165 0
29SEP26 3.73 C 0.00 0.00 0.00 0.05 -0.02 41 0 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.04 -0.02 42 0 4,455 0
29SEP26 3.92 C 0.00 0.00 0.00 0.03 -0.01 43 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.02 -0.01 42 0 132 0
29SEP26 4.11 C 0.00 0.00 0.00 0.01 -0.01 39 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 1,352 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 50 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 55 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 58 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 64 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 69 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 74 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 79 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 84 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 92 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 96 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 100 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 103 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 107 0 40 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 110 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 116 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 127 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 133 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 1.18 -0.06 64 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.09 -0.06 64 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 1.00 -0.06 58 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.90 -0.06 52 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.81 -0.06 51 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.73 -0.06 49 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.64 -0.07 46 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.57 -0.06 46 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.49 -0.06 44 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.42 -0.07 42 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.35 -0.07 41 0 177 0
29OCT26 3.16 C 0.00 0.00 0.00 0.29 -0.06 40 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.25 -0.04 41 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.21 -0.04 41 0 0 0
29OCT26 3.44 C 0.00 0.00 0.00 0.17 -0.05 40 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.14 -0.03 41 0 319 0
29OCT26 3.63 C 0.13 0.13 0.13 0.12 -0.04 42 2 37 +2
29OCT26 3.73 C 0.00 0.00 0.00 0.09 -0.04 40 0 29 0
29OCT26 3.82 C 0.00 0.00 0.00 0.08 -0.03 42 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.04 -0.02 42 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.03 -0.02 41 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.83 -0.08 48 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.75 -0.08 46 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.67 -0.08 45 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.60 -0.08 44 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.53 -0.07 44 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.47 -0.06 43 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.41 -0.06 43 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.35 -0.06 42 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.30 -0.06 41 0 0 0
27NOV26 3.35 C 0.00 0.00 0.00 0.26 -0.05 42 0 310 0
27NOV26 3.44 C 0.00 0.00 0.00 0.22 -0.04 41 0 0 0
27NOV26 3.54 C 0.20 0.20 0.20 0.19 -0.05 42 200 200 +200
27NOV26 3.63 C 0.00 0.00 0.00 0.16 -0.05 41 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.13 -0.05 41 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.11 -0.05 41 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.08 -0.03 42 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.06 -0.02 43 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.22 -0.06 59 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.12 -0.07 54 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 1.04 -0.07 53 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.95 -0.07 50 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.86 -0.08 47 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.79 -0.08 47 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.71 -0.08 46 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.65 -0.07 46 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.58 -0.07 45 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.52 -0.07 44 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.46 -0.07 44 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.41 -0.07 44 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.37 -0.06 44 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.31 -0.07 42 0 96 0
30DEC26 3.44 C 0.00 0.00 0.00 0.28 -0.07 43 0 3,338 0
30DEC26 3.54 C 0.00 0.00 0.00 0.25 -0.06 44 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.22 -0.05 43 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.19 -0.05 43 0 182 0
30DEC26 3.82 C 0.17 0.17 0.17 0.17 -0.04 44 85 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.14 -0.05 43 0 1,215 0
30DEC26 4.02 C 0.00 0.00 0.00 0.12 -0.05 42 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.11 -0.04 43 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.09 -0.04 43 0 32 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 -0.03 43 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 -0.03 43 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.06 -0.03 43 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.05 -0.03 43 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.04 -0.03 42 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.03 -0.03 41 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.02 -0.02 41 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 -0.02 39 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 45 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 50 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 59 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 63 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 71 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 76 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 1.26 -0.07 53 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.17 -0.08 50 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 1.10 -0.07 50 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 1.02 -0.07 49 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.94 -0.07 48 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.88 -0.06 48 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.81 -0.06 47 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.75 -0.06 46 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.68 -0.07 45 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.63 -0.07 45 0 5 0
30MAR27 3.06 C 0.00 0.00 0.00 0.57 -0.07 44 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.53 -0.06 45 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.48 -0.06 44 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.44 -0.06 45 0 60 0
30MAR27 3.44 C 0.00 0.00 0.00 0.40 -0.06 44 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.36 -0.06 44 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.34 -0.05 45 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.30 -0.05 44 0 327 0
30MAR27 3.82 C 0.00 0.00 0.00 0.28 -0.04 44 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.25 -0.05 44 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.23 -0.04 44 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.21 -0.04 44 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.19 -0.03 44 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.17 -0.04 44 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.15 -0.04 44 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.14 -0.03 44 0 1,005 0
30MAR27 4.59 C 0.00 0.00 0.00 0.13 -0.03 45 0 102 0
30MAR27 4.68 C 0.00 0.00 0.00 0.12 -0.02 45 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.10 -0.03 44 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.08 -0.02 44 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.06 -0.02 44 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.04 -0.01 45 0 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.03 -0.01 44 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.02 -0.01 43 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR27 7.41 C 0.00 0.00 0.00 0.01 0.00 47 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 1.31 -0.07 51 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.23 -0.07 50 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 1.17 -0.06 51 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 1.09 -0.07 49 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 1.02 -0.06 48 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.96 -0.06 48 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.89 -0.06 47 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.83 -0.07 46 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.77 -0.07 46 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.73 -0.06 46 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.68 -0.06 46 0 11 0
29JUN27 3.16 C 0.00 0.00 0.00 0.63 -0.06 46 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.59 -0.06 46 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.55 -0.05 46 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.52 -0.05 46 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.48 -0.05 46 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.45 -0.04 46 0 35 0
29JUN27 3.73 C 0.00 0.00 0.00 0.41 -0.05 45 0 3 0
29JUN27 3.82 C 0.00 0.00 0.00 0.39 -0.04 46 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.36 -0.04 46 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.34 -0.03 46 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.31 -0.04 46 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.29 -0.03 46 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.27 -0.03 46 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.25 -0.03 46 0 0 0
29JUN27 4.49 C 0.29 0.29 0.29 0.23 -0.03 45 3 66 0
TOTAL CALL 322 74,163 +198
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 0.00 114 0 0 0
28AUG26 2.29 P 0.00 0.00 0.00 0.01 0.00 104 0 37 0
28AUG26 2.39 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 2.49 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 2.58 P 0.00 0.00 0.00 0.01 0.00 74 0 80 0
28AUG26 2.68 P 0.00 0.00 0.00 0.01 0.00 64 0 68 0
28AUG26 2.77 P 0.00 0.00 0.00 0.01 0.00 55 0 88 0
28AUG26 2.87 P 0.00 0.00 0.00 0.01 0.00 45 0 92 0
28AUG26 2.96 P 0.00 0.00 0.00 0.02 +0.01 44 0 399 0
28AUG26 3.06 P 0.00 0.00 0.00 0.03 0.00 39 0 454 0
28AUG26 3.16 P 0.08 0.08 0.08 0.06 +0.02 39 50 137 -25
28AUG26 3.25 P 0.14 0.14 0.14 0.10 +0.02 39 5 226 0
28AUG26 3.35 P 0.00 0.00 0.00 0.16 +0.04 39 0 750 0
28AUG26 3.44 P 0.00 0.00 0.00 0.22 +0.03 36 0 417 0
28AUG26 3.54 P 0.00 0.00 0.00 0.30 +0.05 31 0 1,298 0
28AUG26 3.63 P 0.00 0.00 0.00 0.40 +0.08 47 0 113 0
28AUG26 3.73 P 0.00 0.00 0.00 0.49 +0.07 44 0 209 0
28AUG26 3.82 P 0.00 0.00 0.00 0.58 +0.07 50 0 56 0
28AUG26 3.92 P 0.00 0.00 0.00 0.68 +0.07 56 0 63 0
28AUG26 4.02 P 0.00 0.00 0.00 0.78 +0.07 62 0 68 0
28AUG26 4.11 P 0.00 0.00 0.00 0.87 +0.07 68 0 11 0
28AUG26 4.21 P 0.00 0.00 0.00 0.97 +0.07 73 0 1 0
28AUG26 4.30 P 0.00 0.00 0.00 1.06 +0.07 78 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.16 +0.07 83 0 0 0
28AUG26 4.49 P 0.00 0.00 0.00 1.25 +0.07 88 0 0 0
28AUG26 4.59 P 0.00 0.00 0.00 1.35 +0.07 92 0 0 0
28AUG26 4.68 P 0.00 0.00 0.00 1.44 +0.07 97 0 0 0
28AUG26 4.78 P 0.00 0.00 0.00 1.54 +0.07 101 0 0 0
28AUG26 5.02 P 0.00 0.00 0.00 1.78 +0.07 112 0 0 0
28AUG26 5.26 P 0.00 0.00 0.00 2.02 +0.07 122 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.26 +0.07 131 0 0 0
28AUG26 5.74 P 0.00 0.00 0.00 2.50 +0.07 140 0 0 0
28AUG26 5.98 P 0.00 0.00 0.00 2.74 +0.07 148 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 2.49 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 2.58 P 0.00 0.00 0.00 0.01 0.00 41 0 261 0
29SEP26 2.68 P 0.00 0.00 0.00 0.02 0.00 42 0 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 2.87 P 0.00 0.00 0.00 0.04 0.00 38 0 75 0
29SEP26 2.96 P 0.00 0.00 0.00 0.07 +0.01 41 0 52 0
29SEP26 3.06 P 0.00 0.00 0.00 0.09 +0.01 38 0 197 0
29SEP26 3.16 P 0.00 0.00 0.00 0.13 +0.01 38 0 510 0
29SEP26 3.25 P 0.00 0.00 0.00 0.18 +0.02 39 0 3,159 0
29SEP26 3.35 P 0.17 0.17 0.17 0.23 +0.01 38 7 67 0
29SEP26 3.44 P 0.00 0.00 0.00 0.29 +0.03 38 0 362 0
29SEP26 3.54 P 0.00 0.00 0.00 0.37 +0.04 40 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.44 +0.04 40 0 798 0
29SEP26 3.73 P 0.00 0.00 0.00 0.52 +0.04 40 0 76 0
29SEP26 3.82 P 0.00 0.00 0.00 0.60 +0.06 40 0 391 0
29SEP26 3.92 P 0.00 0.00 0.00 0.69 +0.05 40 0 79 0
29SEP26 4.02 P 0.00 0.00 0.00 0.78 +0.05 38 0 374 0
29SEP26 4.11 P 0.00 0.00 0.00 0.87 +0.06 41 0 199 0
29SEP26 4.21 P 0.00 0.00 0.00 0.97 +0.07 44 0 6 0
29SEP26 4.30 P 0.00 0.00 0.00 1.06 +0.07 47 0 2,655 0
29SEP26 4.40 P 0.00 0.00 0.00 1.16 +0.07 50 0 3,536 0
29SEP26 4.49 P 0.00 0.00 0.00 1.25 +0.07 53 0 128 0
29SEP26 4.59 P 1.34 1.34 1.33 1.35 +0.07 55 1,500 6,500 -1,500
29SEP26 4.68 P 0.00 0.00 0.00 1.44 +0.07 58 0 259 0
29SEP26 4.78 P 0.00 0.00 0.00 1.54 +0.07 61 0 544 0
29SEP26 5.02 P 0.00 0.00 0.00 1.78 +0.07 67 0 365 -95
29SEP26 5.26 P 0.00 0.00 0.00 2.02 +0.07 73 0 100 0
29SEP26 5.50 P 0.00 0.00 0.00 2.26 +0.07 78 0 114 0
29SEP26 5.74 P 0.00 0.00 0.00 2.50 +0.07 83 0 0 -7
29SEP26 5.98 P 0.00 0.00 0.00 2.74 +0.07 88 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 2.97 +0.07 93 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.21 +0.07 98 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.45 +0.07 102 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 3.69 +0.07 106 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 3.93 +0.07 110 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.17 +0.07 114 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.41 +0.07 118 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 4.65 +0.07 121 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 4.89 +0.07 125 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.13 +0.07 128 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.36 +0.07 131 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 5.60 +0.07 134 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 5.84 +0.07 137 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.08 +0.07 140 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.32 +0.07 143 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.06 0.00 41 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.08 0.00 40 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.11 +0.01 40 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
29OCT26 3.16 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.23 +0.01 40 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.28 +0.02 39 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.34 +0.02 39 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.41 +0.01 40 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.48 +0.04 41 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.56 +0.03 41 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.63 +0.04 40 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 0.72 +0.04 42 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 0.81 +0.05 42 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 0.89 +0.04 42 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 0.98 +0.04 41 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.06 +0.04 39 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.16 +0.05 41 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.04 0.00 43 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.05 0.00 42 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.12 0.00 42 0 4 0
27NOV26 2.96 P 0.15 0.15 0.15 0.15 0.00 42 100 100 +100
27NOV26 3.06 P 0.00 0.00 0.00 0.19 0.00 41 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.24 +0.02 42 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.27 0.00 40 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.34 +0.02 42 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.38 +0.01 40 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.46 +0.02 42 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.53 +0.02 43 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.61 +0.03 44 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.68 +0.03 44 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 0.76 +0.04 44 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 0.85 +0.04 46 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 0.93 +0.06 46 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.02 +0.06 47 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.10 +0.06 47 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.19 +0.05 47 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.03 0.00 43 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.06 -0.01 43 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.07 -0.01 41 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.10 -0.01 43 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.12 -0.01 42 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.15 -0.01 41 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.19 -0.01 42 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.23 -0.01 42 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.27 0.00 41 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.32 +0.01 42 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.37 +0.01 41 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.43 +0.02 42 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.51 +0.04 43 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.58 +0.03 45 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.65 +0.04 44 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.72 +0.04 45 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 0.80 +0.04 45 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 0.88 +0.04 45 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 0.96 +0.05 46 0 179 0
30DEC26 4.21 P 0.00 0.00 0.00 1.05 +0.06 47 0 156 0
30DEC26 4.30 P 0.00 0.00 0.00 1.13 +0.06 48 0 216 0
30DEC26 4.40 P 0.00 0.00 0.00 1.22 +0.06 49 0 325 0
30DEC26 4.49 P 0.00 0.00 0.00 1.29 +0.05 46 0 265 0
30DEC26 4.59 P 0.00 0.00 0.00 1.39 +0.07 49 0 167 0
30DEC26 4.68 P 0.00 0.00 0.00 1.47 +0.07 48 0 530 0
30DEC26 4.78 P 0.00 0.00 0.00 1.57 +0.08 50 0 121 0
30DEC26 5.02 P 0.00 0.00 0.00 1.79 +0.07 49 0 100 0
30DEC26 5.26 P 0.00 0.00 0.00 2.02 +0.07 48 0 2,815 0
30DEC26 5.50 P 0.00 0.00 0.00 2.26 +0.07 51 0 440 0
30DEC26 5.74 P 0.00 0.00 0.00 2.50 +0.07 55 0 21 0
30DEC26 5.98 P 0.00 0.00 0.00 2.74 +0.07 58 0 26 0
30DEC26 6.21 P 0.00 0.00 0.00 2.97 +0.07 61 0 46 0
30DEC26 6.45 P 0.00 0.00 0.00 3.21 +0.07 64 0 1 0
30DEC26 6.69 P 0.00 0.00 0.00 3.45 +0.07 67 0 46 0
30DEC26 6.93 P 0.00 0.00 0.00 3.69 +0.07 69 0 20 0
30DEC26 7.17 P 0.00 0.00 0.00 3.93 +0.07 72 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.17 +0.07 75 0 3 0
30DEC26 7.65 P 0.00 0.00 0.00 4.41 +0.07 77 0 15 0
30DEC26 7.89 P 0.00 0.00 0.00 4.65 +0.07 79 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 4.89 +0.07 82 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.13 +0.07 84 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.36 +0.07 86 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.60 +0.07 88 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 5.84 +0.07 90 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.08 +0.07 92 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.32 +0.07 94 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.05 +0.01 46 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 0.00 45 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30MAR27 2.39 P 0.00 0.00 0.00 0.10 0.00 45 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.12 0.00 44 0 30 0
30MAR27 2.58 P 0.00 0.00 0.00 0.14 0.00 43 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.18 +0.01 45 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.21 +0.01 44 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.25 +0.01 44 0 2,525 0
30MAR27 2.96 P 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
30MAR27 3.06 P 0.00 0.00 0.00 0.34 +0.02 45 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.38 +0.02 44 0 8,506 0
30MAR27 3.25 P 0.45 0.45 0.43 0.42 +0.02 43 60 112 +60
30MAR27 3.35 P 0.00 0.00 0.00 0.47 +0.02 42 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.53 +0.03 43 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.60 +0.03 44 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.66 +0.04 44 0 12 0
30MAR27 3.73 P 0.00 0.00 0.00 0.73 +0.04 44 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.80 +0.04 45 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 0.88 +0.04 45 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 0.96 +0.04 46 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.03 +0.04 46 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.12 +0.05 47 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.19 +0.05 47 0 80 0
30MAR27 4.40 P 0.00 0.00 0.00 1.28 +0.05 48 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.35 +0.05 47 0 1,220 0
30MAR27 4.59 P 0.00 0.00 0.00 1.44 +0.05 47 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.52 +0.06 48 0 1,009 0
30MAR27 4.78 P 0.00 0.00 0.00 1.61 +0.06 48 0 3,009 0
30MAR27 5.02 P 0.00 0.00 0.00 1.82 +0.05 47 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.04 +0.06 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.28 +0.06 50 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.50 +0.07 46 0 16 0
30MAR27 5.98 P 0.00 0.00 0.00 2.74 +0.07 49 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 2.97 +0.07 51 0 10 0
30MAR27 6.45 P 0.00 0.00 0.00 3.21 +0.07 54 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.45 +0.07 56 0 20 0
30MAR27 6.93 P 0.00 0.00 0.00 3.69 +0.07 58 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 3.93 +0.07 60 0 10 0
30MAR27 7.41 P 0.00 0.00 0.00 4.17 +0.07 63 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.08 0.00 46 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.12 0.00 45 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.15 +0.01 45 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.18 +0.01 46 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.21 +0.01 45 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.25 +0.02 46 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.29 +0.02 46 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.33 +0.02 46 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.35 +0.01 44 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.41 +0.02 45 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.46 +0.03 45 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.50 +0.03 44 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.56 +0.03 44 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.62 +0.04 45 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.67 +0.03 44 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.75 +0.05 46 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.80 +0.03 44 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 0.87 +0.04 45 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 0.95 +0.04 45 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.03 +0.04 46 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.10 +0.04 46 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.18 +0.05 47 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.25 +0.05 46 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.33 +0.05 46 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.41 +0.05 47 0 0 0
TOTAL PUT 1,722 91,084 -1,467
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$ 119.900
14AUG26 97.00 C 0.00 0.00 0.00 22.90 -2.11 0 0 0 -30
14AUG26 98.00 C 0.00 0.00 0.00 21.90 -2.01 0 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 20.90 -2.01 0 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 19.90 -2.01 0 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 18.90 -2.01 0 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 17.90 -2.01 0 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 16.90 -2.01 0 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 15.90 -2.01 0 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 14.90 -2.01 0 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 13.90 -2.01 0 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 12.90 -2.01 0 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 11.90 -2.01 0 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 10.90 -2.17 0 0 0 -30
14AUG26 110.00 C 0.00 0.00 0.00 9.90 -2.01 0 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 8.90 -2.01 0 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 7.90 -2.26 0 1 0 -1
14AUG26 113.00 C 0.00 0.00 0.00 6.90 -2.20 0 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 5.90 -2.01 0 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 4.90 -2.22 0 0 0 -30
14AUG26 116.00 C 3.32 3.32 3.03 3.90 -2.03 0 120 0 0
14AUG26 117.00 C 2.20 2.50 2.00 2.90 -2.05 0 68 0 -2
14AUG26 118.00 C 2.76 2.76 1.13 1.90 -2.08 0 231 0 -36
14AUG26 119.00 C 1.20 1.55 0.32 0.90 -2.18 0 1,278 1 -60
14AUG26 120.00 C 0.75 1.17 0.02 0.00 -2.27 0 976 330 +132
14AUG26 121.00 C 0.58 0.58 0.01 0.00 -1.57 0 757 355 +188
14AUG26 122.00 C 0.16 0.20 0.01 0.00 -1.04 0 145 227 -46
14AUG26 123.00 C 0.06 0.06 0.03 0.00 -0.66 0 48 1,635 -2
14AUG26 124.00 C 0.04 0.06 0.01 0.00 -0.36 0 341 1,526 -102
14AUG26 125.00 C 0.02 0.05 0.01 0.00 -0.20 0 266 1,030 -111
14AUG26 126.00 C 0.02 0.04 0.01 0.00 -0.10 0 370 951 -68
14AUG26 127.00 C 0.01 0.01 0.01 0.00 -0.05 0 425 852 -5
14AUG26 128.00 C 0.01 0.01 0.01 0.00 -0.02 0 226 2,436 -6
14AUG26 129.00 C 0.01 0.01 0.01 0.00 -0.01 0 170 707 0
14AUG26 130.00 C 0.01 0.01 0.01 0.00 -0.01 0 42 1,500 -1
14AUG26 131.00 C 0.01 0.01 0.01 0.00 -0.01 0 281 932 -1
14AUG26 132.00 C 0.01 0.01 0.01 0.00 -0.01 0 40 646 0
14AUG26 133.00 C 0.01 0.01 0.01 0.00 -0.01 0 6 463 -6
14AUG26 134.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 490 0
14AUG26 135.00 C 0.02 0.02 0.01 0.00 -0.01 0 22 842 -10
14AUG26 136.00 C 0.01 0.01 0.01 0.00 -0.01 0 6 300 -6
14AUG26 137.00 C 0.01 0.01 0.01 0.00 -0.01 0 27 1,018 0
14AUG26 138.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
14AUG26 139.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 186 0
14AUG26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 319 0
14AUG26 141.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
14AUG26 142.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
14AUG26 143.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
14AUG26 144.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
14AUG26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
14AUG26 146.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
14AUG26 147.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 148.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
21AUG26 102.00 C 0.00 0.00 0.00 18.02 - 56 0 0 -
21AUG26 103.00 C 0.00 0.00 0.00 17.05 -2.57 57 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 16.08 -2.53 56 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 15.12 -2.50 56 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 14.18 -2.46 56 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 13.25 -2.42 56 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 12.34 -1.95 56 0 2 0
21AUG26 109.00 C 0.00 0.00 0.00 11.45 -1.93 56 0 2 0
21AUG26 110.00 C 9.90 9.90 9.90 10.30 -2.19 47 2 2 +2
21AUG26 111.00 C 0.00 0.00 0.00 9.47 -1.98 49 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 8.66 -2.41 50 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 7.90 -2.16 51 1 3 +1
21AUG26 114.00 C 0.00 0.00 0.00 7.30 -1.58 54 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 6.81 -1.69 59 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 6.03 -1.67 57 0 1 0
21AUG26 117.00 C 5.08 5.15 4.92 5.23 -1.72 54 61 61 +61
21AUG26 118.00 C 4.53 4.54 4.37 4.72 -1.53 55 91 90 +87
21AUG26 119.00 C 4.33 4.33 3.90 4.20 -1.43 56 69 157 +66
21AUG26 120.00 C 3.45 4.10 3.40 3.65 -1.39 55 1,255 701 +576
21AUG26 121.00 C 3.22 3.22 3.22 3.26 -1.24 56 1 30 0
21AUG26 122.00 C 2.98 3.33 2.78 2.80 -1.22 55 22 161 +16
21AUG26 123.00 C 2.30 2.95 2.30 2.41 -1.13 55 351 353 +49
21AUG26 124.00 C 2.10 2.23 2.00 2.10 -1.07 56 164 380 +99
21AUG26 125.00 C 3.32 3.32 1.70 1.84 -0.97 56 154 545 +101
21AUG26 126.00 C 1.61 1.72 1.58 1.58 -0.90 57 49 156 +44
21AUG26 127.00 C 1.51 1.51 1.31 1.36 -0.83 57 195 247 -32
21AUG26 128.00 C 1.09 1.35 1.09 1.13 -0.78 56 569 572 +420
21AUG26 129.00 C 1.27 1.27 0.93 0.94 -0.71 56 458 828 +355
21AUG26 130.00 C 0.85 1.10 0.77 0.81 -0.60 57 366 745 +89
21AUG26 131.00 C 0.89 0.89 0.75 0.67 -0.54 57 23 193 +21
21AUG26 132.00 C 0.65 0.65 0.56 0.56 -0.47 57 21 98 +5
21AUG26 133.00 C 0.51 0.54 0.51 0.46 -0.41 57 81 161 +76
21AUG26 134.00 C 0.54 0.60 0.43 0.37 -0.36 57 47 187 +6
21AUG26 135.00 C 0.40 0.48 0.36 0.30 -0.32 57 93 239 +42
21AUG26 136.00 C 0.29 0.29 0.29 0.24 -0.27 56 40 159 -40
21AUG26 137.00 C 0.36 0.36 0.34 0.20 -0.23 57 2 43 -1
21AUG26 138.00 C 0.29 0.29 0.27 0.16 -0.19 57 3 29 +1
21AUG26 139.00 C 0.00 0.00 0.00 0.13 -0.16 57 0 69 0
21AUG26 140.00 C 0.20 0.20 0.18 0.10 -0.14 57 6 170 0
21AUG26 141.00 C 0.00 0.00 0.00 0.08 -0.12 57 0 18 0
21AUG26 142.00 C 0.18 0.18 0.13 0.06 -0.10 56 3 187 -1
21AUG26 143.00 C 0.00 0.00 0.00 0.05 -0.08 57 0 50 0
21AUG26 144.00 C 0.10 0.10 0.10 0.04 -0.07 57 1 92 0
21AUG26 145.00 C 0.11 0.11 0.11 0.03 -0.06 57 2 30 -2
21AUG26 146.00 C 0.06 0.06 0.05 0.02 -0.05 56 11 34 +11
21AUG26 147.00 C 0.00 0.00 0.00 0.01 -0.05 54 0 39 0
28AUG26 45.00 C 0.00 0.00 0.00 74.95 -2.00 0 0 500 0
28AUG26 46.00 C 0.00 0.00 0.00 73.95 -2.01 0 0 200 0
28AUG26 47.00 C 0.00 0.00 0.00 72.95 -2.06 0 0 100 0
28AUG26 48.00 C 0.00 0.00 0.00 71.95 -2.44 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 70.96 -2.00 145 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 69.96 -2.56 139 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 67.46 -2.29 120 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 64.96 -2.01 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 62.46 -2.01 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 59.97 -2.13 108 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 57.47 -2.01 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 54.97 -2.01 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 52.48 -2.45 94 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 49.98 -2.98 81 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 47.48 -2.31 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 44.98 -2.28 0 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 42.49 -2.45 70 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 39.99 -2.01 53 0 7 0
28AUG26 82.50 C 0.00 0.00 0.00 37.49 -1.97 0 0 100 0
28AUG26 85.00 C 0.00 0.00 0.00 35.00 -1.95 58 0 403 0
28AUG26 87.50 C 0.00 0.00 0.00 32.50 -2.01 50 0 171 0
28AUG26 90.00 C 0.00 0.00 0.00 30.00 -2.01 0 0 677 0
28AUG26 92.50 C 0.00 0.00 0.00 27.51 -2.84 46 0 1,179 0
28AUG26 95.00 C 0.00 0.00 0.00 25.53 -2.32 80 0 2,267 0
28AUG26 97.50 C 0.00 0.00 0.00 22.56 -2.01 48 0 3,088 0
28AUG26 100.00 C 19.60 20.00 19.57 20.12 -2.67 48 7 2,089 -4
28AUG26 102.50 C 0.00 0.00 0.00 17.72 -2.59 48 0 3,050 0
28AUG26 105.00 C 14.80 14.80 14.80 15.81 -1.81 59 1 2,488 0
28AUG26 107.50 C 12.40 12.40 12.40 12.89 -2.67 41 20 2,371 -20
28AUG26 110.00 C 10.85 10.90 10.85 10.93 -1.99 45 8 6,057 -5
28AUG26 112.50 C 0.00 0.00 0.00 9.07 -1.65 47 0 7,073 0
28AUG26 115.00 C 7.50 7.75 6.74 7.32 -1.60 47 244 1,948 -200
28AUG26 117.50 C 5.40 6.11 5.40 5.94 -1.36 49 623 2,139 -202
28AUG26 120.00 C 4.50 5.10 4.05 4.41 -1.42 46 589 7,726 -66
28AUG26 122.50 C 3.20 3.97 3.20 3.39 -1.25 47 65 2,594 -8
28AUG26 125.00 C 2.75 3.00 2.40 2.61 -1.01 48 355 6,327 -11
28AUG26 127.50 C 1.81 2.30 1.81 1.89 -0.95 48 325 4,671 -54
28AUG26 130.00 C 1.60 1.74 1.35 1.34 -0.77 48 1,907 8,624 -1,510
28AUG26 132.50 C 1.20 1.20 0.99 0.93 -0.62 48 167 4,601 +31
28AUG26 135.00 C 0.80 0.96 0.74 0.63 -0.48 48 1,483 6,550 +81
28AUG26 137.50 C 0.65 0.73 0.56 0.42 -0.36 48 170 2,473 +28
28AUG26 140.00 C 0.55 0.55 0.41 0.27 -0.27 48 532 7,387 -323
28AUG26 142.50 C 0.32 0.38 0.32 0.17 -0.20 48 114 5,312 -57
28AUG26 145.00 C 0.26 0.29 0.22 0.11 -0.14 48 2,791 6,422 -378
28AUG26 147.50 C 0.20 0.23 0.19 0.07 -0.09 48 48 2,899 -38
28AUG26 150.00 C 0.15 0.19 0.15 0.04 -0.07 48 50 12,842 -11
28AUG26 152.50 C 0.15 0.15 0.11 0.03 -0.04 49 9 3,120 -2
28AUG26 155.00 C 0.11 0.11 0.08 0.02 -0.03 50 9 3,353 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 1,138 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 2,512 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 767 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,034 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 624 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 61 0 494 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 64 0 364 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,225 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 68 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,162 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 72 0 542 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 74 0 379 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 76 0 258 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 79 0 360 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 81 0 177 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 83 0 341 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 84 0 305 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 86 0 811 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 75.07 -2.62 86 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 74.07 -2.58 72 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 73.07 -2.63 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 72.08 -2.83 79 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 71.08 -2.63 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 70.08 -2.87 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 67.59 -2.63 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 65.10 -2.86 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 62.46 -2.78 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 60.12 -2.56 0 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 57.63 -2.91 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 54.97 -2.79 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 52.48 -2.74 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 49.98 -3.07 0 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 47.48 -2.42 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 44.99 -2.88 0 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 42.53 -3.00 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 40.09 -2.78 0 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 37.58 -3.13 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 35.20 -3.04 0 0 1,361 0
29SEP26 87.50 C 0.00 0.00 0.00 32.93 -2.63 48 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 30.36 -2.75 40 0 678 0
29SEP26 92.50 C 28.11 28.11 28.11 27.93 -2.78 40 1 1,090 0
29SEP26 95.00 C 25.00 25.00 25.00 25.54 -2.89 39 1 3,206 0
29SEP26 97.50 C 0.00 0.00 0.00 23.25 -2.80 40 0 3,705 0
29SEP26 100.00 C 0.00 0.00 0.00 21.03 -2.65 40 0 1,682 0
29SEP26 102.50 C 18.47 18.47 18.47 18.80 -2.63 40 11 1,257 0
29SEP26 105.00 C 16.57 16.57 16.30 16.62 -1.76 39 19 6,249 +6
29SEP26 107.50 C 0.00 0.00 0.00 14.83 -1.74 40 0 1,717 0
29SEP26 110.00 C 12.83 12.83 12.75 12.83 -1.90 39 452 8,777 +2
29SEP26 112.50 C 0.00 0.00 0.00 11.31 -1.64 40 0 4,188 0
29SEP26 115.00 C 10.11 10.12 9.48 9.70 -1.61 40 743 5,020 +525
29SEP26 117.50 C 7.80 8.37 7.80 8.44 -1.66 41 32 5,435 +1
29SEP26 120.00 C 7.33 7.82 6.90 7.08 -1.42 40 655 11,898 +26
29SEP26 122.50 C 6.34 6.72 6.00 6.18 -1.17 42 275 5,675 -6
29SEP26 125.00 C 5.10 5.80 4.92 5.25 -1.05 42 2,122 12,967 +767
29SEP26 127.50 C 4.42 4.66 4.30 4.40 -1.04 42 428 3,976 +37
29SEP26 130.00 C 3.69 4.25 3.65 3.63 -1.00 42 965 17,089 +258
29SEP26 132.50 C 3.03 3.37 3.03 2.98 -0.90 42 277 2,702 -11
29SEP26 135.00 C 2.80 3.78 2.67 2.42 -0.80 42 333 10,195 +127
29SEP26 137.50 C 2.30 2.54 2.25 1.96 -0.69 42 671 4,857 +191
29SEP26 140.00 C 2.08 2.21 1.85 1.57 -0.61 42 109 19,613 +5
29SEP26 142.50 C 1.82 1.82 1.66 1.25 -0.52 42 252 3,920 -57
29SEP26 145.00 C 1.50 1.59 1.40 0.99 -0.45 41 308 18,266 +96
29SEP26 147.50 C 1.22 1.27 1.22 0.78 -0.38 41 23 3,874 -5
29SEP26 150.00 C 1.09 1.18 0.97 0.61 -0.32 41 405 11,769 +104
29SEP26 152.50 C 0.90 0.98 0.90 0.48 -0.26 42 110 4,030 -91
29SEP26 155.00 C 0.79 0.82 0.78 0.37 -0.22 41 34 9,789 -2
29SEP26 157.50 C 0.71 0.72 0.66 0.29 -0.18 42 29 6,027 +29
29SEP26 160.00 C 0.60 0.63 0.59 0.22 -0.15 41 72 10,342 +22
29SEP26 162.50 C 0.53 0.53 0.53 0.17 -0.12 42 3 3,170 -3
29SEP26 165.00 C 0.47 0.47 0.47 0.13 -0.09 42 3 6,092 0
29SEP26 167.50 C 0.40 0.40 0.40 0.10 -0.07 42 1 6,556 +1
29SEP26 170.00 C 0.33 0.36 0.33 0.07 -0.07 41 6 6,644 -2
29SEP26 172.50 C 0.00 0.00 0.00 0.06 -0.05 42 0 7,115 0
29SEP26 175.00 C 0.29 0.29 0.29 0.04 -0.04 41 50 12,316 +50
29SEP26 177.50 C 0.00 0.00 0.00 0.03 -0.03 41 0 6,221 0
29SEP26 180.00 C 0.24 0.24 0.23 0.02 -0.03 41 18 5,445 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 714 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 1,974 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 612 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 43 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 44 0 332 0
29SEP26 195.00 C 0.13 0.13 0.13 0.01 0.00 45 2 346 -2
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 602 0
29SEP26 200.00 C 0.09 0.09 0.09 0.01 0.00 47 15 7,415 -15
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 49 0 452 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 51 0 613 0
29SEP26 215.00 C 0.05 0.05 0.05 0.01 0.00 53 4 1,142 +4
29SEP26 220.00 C 0.04 0.04 0.04 0.01 0.00 55 1 4,331 +1
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,429 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,067 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,125 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 64 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 66 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 69 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 70 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 72 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 73 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 75 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 76 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 77 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 79 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 80 0 595 0
29OCT26 45.00 C 0.00 0.00 0.00 75.07 -2.62 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 74.07 -2.58 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 73.11 -2.59 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 72.08 -2.83 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 71.08 -2.63 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 70.13 -2.82 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 67.59 -2.63 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 65.17 -2.79 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 62.58 -2.66 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 60.12 -2.56 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 57.63 -2.91 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 55.12 -2.64 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 52.65 -2.57 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 50.20 -2.85 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 47.77 -2.13 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 45.28 -2.59 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 42.86 -2.67 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 40.65 -2.22 48 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 38.05 -2.66 41 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 35.66 -2.58 41 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 33.28 -2.28 41 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 30.94 -2.17 41 0 217 0
29OCT26 92.50 C 0.00 0.00 0.00 28.80 -2.68 43 0 429 0
29OCT26 95.00 C 0.00 0.00 0.00 26.54 -1.89 42 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 24.23 -2.67 40 0 441 0
29OCT26 100.00 C 0.00 0.00 0.00 22.11 -2.60 40 0 560 0
29OCT26 102.50 C 0.00 0.00 0.00 20.15 -2.00 40 0 1,928 0
29OCT26 105.00 C 0.00 0.00 0.00 18.25 -1.75 40 0 1,091 0
29OCT26 107.50 C 0.00 0.00 0.00 16.45 -1.69 40 0 1,037 0
29OCT26 110.00 C 0.00 0.00 0.00 14.76 -2.12 40 0 1,585 0
29OCT26 112.50 C 0.00 0.00 0.00 13.00 -1.74 39 0 2,823 0
29OCT26 115.00 C 11.18 11.18 11.18 11.38 -1.60 38 20 3,666 +20
29OCT26 117.50 C 10.47 10.47 10.39 10.18 -1.48 39 31 2,662 +1
29OCT26 120.00 C 9.50 9.50 8.50 9.05 -1.29 40 194 2,405 +104
29OCT26 122.50 C 7.96 8.03 7.90 8.00 -1.18 40 150 2,242 +120
29OCT26 125.00 C 7.30 7.38 6.84 7.07 -1.08 40 225 13,456 +89
29OCT26 127.50 C 6.37 6.37 6.00 6.23 -1.01 41 63 4,644 -31
29OCT26 130.00 C 5.80 5.80 5.20 5.42 -0.99 41 299 2,940 +114
29OCT26 132.50 C 5.04 5.09 4.74 4.68 -0.91 41 225 1,008 +8
29OCT26 135.00 C 4.34 4.35 4.12 4.02 -0.83 41 2,106 6,629 +1,709
29OCT26 137.50 C 3.73 3.73 3.73 3.44 -0.75 41 30 904 0
29OCT26 140.00 C 3.15 3.50 3.15 2.93 -0.68 41 60 3,358 +54
29OCT26 142.50 C 3.03 3.18 2.94 2.49 -0.61 41 157 818 +16
29OCT26 145.00 C 2.50 2.50 2.50 2.11 -0.54 41 11 833 -9
29OCT26 147.50 C 2.25 2.25 2.25 1.78 -0.48 40 60 443 -30
29OCT26 150.00 C 1.94 2.05 1.94 1.49 -0.43 40 131 1,165 +104
29OCT26 152.50 C 1.83 1.83 1.83 1.25 -0.38 40 11 745 -10
29OCT26 155.00 C 1.62 1.62 1.58 1.05 -0.33 40 105 1,383 +95
29OCT26 157.50 C 1.36 1.45 1.36 0.87 -0.29 40 101 865 +100
29OCT26 160.00 C 1.32 1.32 1.24 0.73 -0.24 40 245 2,312 +210
29OCT26 162.50 C 1.16 1.16 1.16 0.60 -0.22 40 75 266 +75
29OCT26 165.00 C 0.00 0.00 0.00 0.50 -0.18 40 0 136 0
29OCT26 167.50 C 0.00 0.00 0.00 0.41 -0.16 40 0 245 0
29OCT26 170.00 C 0.81 0.81 0.81 0.34 -0.14 40 3 182 -3
29OCT26 172.50 C 0.00 0.00 0.00 0.28 -0.11 40 0 121 0
29OCT26 175.00 C 0.00 0.00 0.00 0.23 -0.10 40 0 184 0
29OCT26 177.50 C 0.00 0.00 0.00 0.19 -0.08 40 0 155 0
29OCT26 180.00 C 0.52 0.52 0.52 0.15 -0.07 40 1 106 +1
29OCT26 182.50 C 0.00 0.00 0.00 0.12 -0.06 40 0 2 0
29OCT26 185.00 C 0.00 0.00 0.00 0.10 -0.05 40 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.08 -0.05 40 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 64 0
29OCT26 192.50 C 0.00 0.00 0.00 0.06 -0.03 41 0 2 0
29OCT26 195.00 C 0.30 0.30 0.30 0.05 -0.02 41 3 3 +3
29OCT26 197.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 21 0
29OCT26 205.00 C 0.22 0.22 0.22 0.02 -0.01 41 2 10 +2
27NOV26 45.00 C 0.00 0.00 0.00 75.18 -2.51 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 74.18 -2.83 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 73.19 -2.51 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 72.20 -2.71 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 71.20 -2.51 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 70.20 -2.75 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 67.72 -2.66 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 65.22 -2.74 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 62.75 -2.77 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 60.29 -2.79 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 57.85 -2.69 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 55.42 -2.42 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 53.00 -2.44 42 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 50.61 -2.44 47 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 48.21 -2.35 47 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 45.81 -2.34 47 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 43.39 -2.37 46 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 41.01 -2.45 45 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 38.65 -2.40 44 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 36.33 -2.36 44 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 34.06 -2.25 43 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 31.80 -2.22 43 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 29.61 -2.14 42 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 27.47 -2.10 42 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 25.42 -2.31 42 0 91 0
27NOV26 100.00 C 0.00 0.00 0.00 23.43 -2.03 41 0 5 0
27NOV26 102.50 C 0.00 0.00 0.00 21.49 -2.01 41 0 0 0
27NOV26 105.00 C 19.40 19.40 19.40 20.31 -1.55 44 1 1 +1
27NOV26 107.50 C 0.00 0.00 0.00 18.57 -1.13 43 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 16.44 -2.15 41 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 14.80 -2.19 40 0 1 0
27NOV26 115.00 C 0.00 0.00 0.00 13.39 -1.34 40 0 1,156 0
27NOV26 117.50 C 12.44 12.44 12.44 12.01 -1.54 40 30 90 +30
27NOV26 120.00 C 11.12 11.12 11.12 10.94 -1.36 41 20 167 +10
27NOV26 122.50 C 9.72 9.95 9.65 9.93 -1.23 41 340 601 +280
27NOV26 125.00 C 8.82 8.83 8.68 9.00 -1.16 41 206 9,175 +181
27NOV26 127.50 C 8.21 8.21 8.21 8.15 -1.05 42 24 750 0
27NOV26 130.00 C 7.29 7.29 7.13 7.29 -1.05 42 33 2,790 +3
27NOV26 132.50 C 0.00 0.00 0.00 6.48 -1.03 42 0 94 0
27NOV26 135.00 C 6.00 6.00 6.00 5.75 -0.96 42 3 216 -3
27NOV26 137.50 C 0.00 0.00 0.00 5.09 -0.89 42 0 110 0
27NOV26 140.00 C 4.90 4.90 4.90 4.50 -0.82 42 2 505 +2
27NOV26 142.50 C 0.00 0.00 0.00 3.97 -0.75 41 0 535 0
27NOV26 145.00 C 3.95 3.95 3.95 3.49 -0.70 41 1 121 +1
27NOV26 147.50 C 0.00 0.00 0.00 3.06 -0.64 41 0 171 0
27NOV26 150.00 C 0.00 0.00 0.00 2.68 -0.59 41 0 348 0
27NOV26 152.50 C 3.03 3.03 3.03 2.35 -0.53 41 22 59 +22
27NOV26 155.00 C 0.00 0.00 0.00 2.05 -0.48 41 0 364 0
27NOV26 157.50 C 2.50 2.50 2.50 1.79 -0.44 41 17 34 +17
27NOV26 160.00 C 2.23 2.23 2.23 1.55 -0.40 41 18 287 0
27NOV26 162.50 C 0.00 0.00 0.00 1.35 -0.36 41 0 208 0
27NOV26 165.00 C 0.00 0.00 0.00 1.17 -0.33 41 0 292 0
27NOV26 167.50 C 0.00 0.00 0.00 1.02 -0.29 41 0 263 0
27NOV26 170.00 C 0.00 0.00 0.00 0.88 -0.26 41 0 324 0
27NOV26 172.50 C 0.00 0.00 0.00 0.76 -0.23 41 0 163 0
27NOV26 175.00 C 0.00 0.00 0.00 0.66 -0.20 41 0 292 0
27NOV26 177.50 C 0.00 0.00 0.00 0.57 -0.18 41 0 200 0
27NOV26 180.00 C 1.08 1.08 1.08 0.49 -0.16 41 45 317 +35
27NOV26 182.50 C 0.98 0.98 0.98 0.42 -0.15 41 45 295 +15
27NOV26 185.00 C 0.00 0.00 0.00 0.36 -0.13 41 0 401 0
27NOV26 187.50 C 0.00 0.00 0.00 0.31 -0.11 41 0 61 0
27NOV26 190.00 C 0.00 0.00 0.00 0.26 -0.11 41 0 200 0
27NOV26 192.50 C 0.71 0.71 0.71 0.23 -0.09 41 65 112 +65
27NOV26 195.00 C 0.00 0.00 0.00 0.19 -0.08 41 0 45 0
27NOV26 197.50 C 0.00 0.00 0.00 0.17 -0.07 41 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.14 -0.06 41 0 21 0
27NOV26 205.00 C 0.00 0.00 0.00 0.11 -0.04 41 0 8 0
30DEC26 45.00 C 0.00 0.00 0.00 75.49 -2.47 68 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 74.39 -2.62 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 73.41 -2.57 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 72.41 -2.64 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 71.42 -2.59 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 70.53 -2.48 60 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 68.07 -2.35 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 65.54 -2.80 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 63.11 -2.41 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 60.75 -2.35 54 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 58.25 -2.34 50 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 55.85 -2.38 50 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 53.38 -2.40 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 51.00 -2.51 48 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 48.60 -2.51 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 46.24 -2.54 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 43.88 -2.46 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 41.55 -2.45 44 0 1,098 0
30DEC26 82.50 C 0.00 0.00 0.00 39.26 -2.39 44 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 37.02 -2.36 43 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 34.81 -2.28 43 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 32.66 -2.67 43 0 1,272 0
30DEC26 92.50 C 0.00 0.00 0.00 30.58 -2.13 42 0 659 0
30DEC26 95.00 C 0.00 0.00 0.00 28.66 -2.23 43 0 4,735 0
30DEC26 97.50 C 0.00 0.00 0.00 26.56 -2.30 42 0 3,137 0
30DEC26 100.00 C 25.00 25.00 24.80 24.28 -2.59 39 2 3,803 0
30DEC26 102.50 C 0.00 0.00 0.00 22.80 -2.13 41 0 2,006 0
30DEC26 105.00 C 0.00 0.00 0.00 21.10 -2.12 41 0 2,599 0
30DEC26 107.50 C 0.00 0.00 0.00 19.49 -0.90 41 0 3,129 0
30DEC26 110.00 C 17.75 17.75 17.75 17.61 -2.41 40 30 3,047 +30
30DEC26 112.50 C 0.00 0.00 0.00 16.51 -1.43 41 0 4,190 0
30DEC26 115.00 C 15.14 15.14 15.14 15.07 -1.31 41 30 5,283 0
30DEC26 117.50 C 13.81 13.81 13.81 13.82 -1.21 41 1 5,025 -1
30DEC26 120.00 C 12.90 12.98 12.38 12.64 -1.28 41 136 21,740 -19
30DEC26 122.50 C 11.28 11.60 11.28 11.60 -1.19 41 601 1,521 +524
30DEC26 125.00 C 10.60 10.60 10.60 10.62 -1.01 41 2,901 5,581 +2,690
30DEC26 127.50 C 9.40 9.40 9.40 9.70 -0.96 41 2 5,165 +2
30DEC26 130.00 C 8.80 9.02 8.49 8.78 -1.13 41 602 18,347 +224
30DEC26 132.50 C 7.97 7.97 7.97 8.13 -0.95 42 20 7,050 0
30DEC26 135.00 C 7.66 7.66 7.24 7.35 -0.90 42 23 3,784 0
30DEC26 137.50 C 6.72 6.75 6.63 6.64 -0.84 42 20 3,489 +20
30DEC26 140.00 C 6.19 6.19 5.99 5.99 -0.78 42 70 5,726 +3
30DEC26 142.50 C 5.86 5.86 5.68 5.40 -0.72 41 17 1,321 +13
30DEC26 145.00 C 5.20 5.43 5.10 4.86 -0.67 41 104 9,380 -2
30DEC26 147.50 C 0.00 0.00 0.00 4.36 -0.63 41 0 3,209 0
30DEC26 150.00 C 4.63 4.63 4.35 3.91 -0.58 41 36 7,895 +15
30DEC26 152.50 C 4.04 4.04 4.04 3.51 -0.53 41 2 1,406 -2
30DEC26 155.00 C 3.76 3.76 3.65 3.14 -0.49 41 15 3,133 +11
30DEC26 157.50 C 0.00 0.00 0.00 2.81 -0.45 41 0 722 0
30DEC26 160.00 C 3.22 3.40 3.13 2.51 -0.42 41 23 5,654 -12
30DEC26 162.50 C 0.00 0.00 0.00 2.24 -0.38 41 0 1,113 0
30DEC26 165.00 C 2.65 2.69 2.65 2.00 -0.35 41 130 9,804 +5
30DEC26 167.50 C 0.00 0.00 0.00 1.78 -0.32 41 0 3,531 0
30DEC26 170.00 C 2.27 2.30 2.27 1.58 -0.29 41 40 21,474 0
30DEC26 172.50 C 0.00 0.00 0.00 1.41 -0.26 41 0 1,939 0
30DEC26 175.00 C 1.98 1.98 1.98 1.25 -0.24 41 30 886 0
30DEC26 177.50 C 0.00 0.00 0.00 1.11 -0.22 41 0 958 0
30DEC26 180.00 C 1.65 1.82 1.65 0.99 -0.20 41 99 3,331 +2
30DEC26 182.50 C 1.55 1.55 1.55 0.87 -0.19 41 1 999 0
30DEC26 185.00 C 0.00 0.00 0.00 0.77 -0.17 41 0 619 0
30DEC26 187.50 C 0.00 0.00 0.00 0.69 -0.14 41 0 248 0
30DEC26 190.00 C 1.24 1.25 1.24 0.61 -0.13 41 4 1,034 +1
30DEC26 192.50 C 0.00 0.00 0.00 0.54 -0.12 41 0 339 0
30DEC26 195.00 C 0.00 0.00 0.00 0.47 -0.11 41 0 1,521 0
30DEC26 197.50 C 0.00 0.00 0.00 0.42 -0.10 41 0 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.37 -0.09 41 0 736 0
30DEC26 205.00 C 0.84 0.84 0.84 0.29 -0.07 41 65 1,862 +54
30DEC26 210.00 C 0.00 0.00 0.00 0.22 -0.06 41 0 418 0
30DEC26 215.00 C 0.00 0.00 0.00 0.17 -0.05 41 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.14 -0.03 41 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 341 0
30DEC26 230.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 351 0
30DEC26 245.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 370 0
30DEC26 255.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 126 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 40 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 41 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 42 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 43 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 45 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,445 0
30MAR27 45.00 C 0.00 0.00 0.00 75.83 -3.00 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 74.87 -3.00 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 73.92 -3.00 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 72.96 -2.98 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 72.01 -2.98 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 71.06 -2.63 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 68.68 -2.64 54 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 66.32 -2.98 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 63.96 -2.95 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 61.60 -2.91 52 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 59.25 -2.89 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 56.91 -2.85 50 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 54.59 -2.84 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 52.28 -2.86 48 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 49.99 -2.81 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 47.74 -2.39 46 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 45.50 -2.79 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 43.31 -2.74 45 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 41.17 -2.68 44 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 39.10 -2.61 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 37.09 -2.13 43 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 35.07 -2.51 43 0 915 0
30MAR27 92.50 C 0.00 0.00 0.00 33.16 -2.45 42 0 494 0
30MAR27 95.00 C 0.00 0.00 0.00 31.00 -2.71 41 0 1,512 0
30MAR27 97.50 C 0.00 0.00 0.00 29.47 -2.40 42 0 1,361 0
30MAR27 100.00 C 0.00 0.00 0.00 27.64 -2.45 41 0 4,074 0
30MAR27 102.50 C 0.00 0.00 0.00 25.64 -2.74 40 0 1,590 0
30MAR27 105.00 C 0.00 0.00 0.00 24.18 -2.56 40 0 1,189 0
30MAR27 107.50 C 0.00 0.00 0.00 22.84 -2.33 41 0 436 0
30MAR27 110.00 C 0.00 0.00 0.00 21.43 -1.94 41 0 2,434 0
30MAR27 112.50 C 0.00 0.00 0.00 20.22 -2.02 41 0 857 0
30MAR27 115.00 C 0.00 0.00 0.00 18.89 -1.44 41 0 3,040 0
30MAR27 117.50 C 0.00 0.00 0.00 17.71 -1.36 41 0 556 0
30MAR27 120.00 C 16.15 16.15 16.15 16.58 -1.23 41 6 10,693 -2
30MAR27 122.50 C 15.25 15.40 15.25 15.40 -1.36 41 3 531 +2
30MAR27 125.00 C 14.65 14.65 14.20 14.51 -1.22 41 3 4,500 0
30MAR27 127.50 C 0.00 0.00 0.00 13.59 -1.14 41 0 3,338 0
30MAR27 130.00 C 12.86 12.86 12.38 12.70 -1.13 41 318 7,674 +3
30MAR27 132.50 C 12.16 12.16 12.16 11.91 -1.05 42 20 1,009 0
30MAR27 135.00 C 11.30 11.30 11.30 11.09 -1.07 42 1 2,379 +1
30MAR27 137.50 C 0.00 0.00 0.00 10.31 -1.07 42 0 375 0
30MAR27 140.00 C 9.75 9.75 9.50 9.57 -1.03 41 16 5,822 +10
30MAR27 142.50 C 0.00 0.00 0.00 8.89 -0.98 41 0 548 0
30MAR27 145.00 C 0.00 0.00 0.00 8.25 -0.93 41 0 425 0
30MAR27 147.50 C 0.00 0.00 0.00 7.65 -0.89 41 0 606 0
30MAR27 150.00 C 7.40 7.63 7.40 7.09 -0.85 41 12 2,776 +10
30MAR27 152.50 C 7.02 7.12 7.02 6.57 -0.81 41 71 872 0
30MAR27 155.00 C 6.69 6.69 6.60 6.08 -0.77 41 71 2,697 +71
30MAR27 157.50 C 6.16 6.16 6.16 5.63 -0.73 41 65 557 +65
30MAR27 160.00 C 5.86 5.86 5.86 5.21 -0.69 41 1 1,663 0
30MAR27 162.50 C 0.00 0.00 0.00 4.82 -0.66 41 0 970 0
30MAR27 165.00 C 5.20 5.20 5.20 4.45 -0.63 41 20 1,935 0
30MAR27 167.50 C 0.00 0.00 0.00 4.12 -0.59 41 0 2,776 0
30MAR27 170.00 C 0.00 0.00 0.00 3.80 -0.56 41 0 487 0
30MAR27 172.50 C 4.38 4.38 4.38 3.51 -0.53 41 11 230 +11
30MAR27 175.00 C 4.11 4.11 4.11 3.24 -0.50 41 76 984 +76
30MAR27 177.50 C 3.82 3.97 3.82 3.00 -0.46 41 66 464 0
30MAR27 180.00 C 3.74 3.74 3.58 2.76 -0.45 41 130 389 +65
30MAR27 182.50 C 3.54 3.54 3.54 2.55 -0.42 41 65 329 +65
30MAR27 185.00 C 3.39 3.39 3.39 2.35 -0.40 41 76 442 -20
30MAR27 187.50 C 0.00 0.00 0.00 2.17 -0.37 41 0 625 0
30MAR27 190.00 C 0.00 0.00 0.00 2.00 -0.35 41 0 596 0
30MAR27 192.50 C 0.00 0.00 0.00 1.84 -0.33 41 0 851 0
30MAR27 195.00 C 2.80 2.80 2.60 1.70 -0.31 41 10 1,793 +4
30MAR27 197.50 C 0.00 0.00 0.00 1.57 -0.29 41 0 406 0
30MAR27 200.00 C 0.00 0.00 0.00 1.44 -0.28 41 0 446 0
30MAR27 205.00 C 2.30 2.30 2.30 1.23 -0.24 41 65 319 +65
29JUN27 45.00 C 0.00 0.00 0.00 76.45 -2.56 60 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 75.61 -2.52 61 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 74.58 -2.58 59 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 73.65 -2.56 59 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 72.71 -2.56 58 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 71.79 -2.61 58 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 69.47 -2.55 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 67.15 -2.52 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 64.82 -2.54 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 62.55 -2.49 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 60.26 -2.49 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 57.99 -2.48 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 55.71 -2.47 49 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 53.53 -2.43 49 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 51.32 -2.42 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 49.21 -2.33 47 0 4 0
29JUN27 77.50 C 0.00 0.00 0.00 47.11 -2.29 46 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 44.94 -2.39 45 0 13 0
29JUN27 82.50 C 0.00 0.00 0.00 43.02 -2.26 45 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 41.04 -2.25 45 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 39.12 -2.09 44 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 37.27 -2.14 44 0 100 0
29JUN27 92.50 C 0.00 0.00 0.00 35.45 -2.13 44 0 364 0
29JUN27 95.00 C 0.00 0.00 0.00 33.51 -2.25 43 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 31.70 -2.36 42 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 30.45 -1.97 43 0 2,643 0
29JUN27 102.50 C 0.00 0.00 0.00 28.71 -2.06 42 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 27.16 -2.02 42 0 413 0
29JUN27 107.50 C 0.00 0.00 0.00 25.19 -2.51 40 0 480 0
29JUN27 110.00 C 0.00 0.00 0.00 24.36 -1.99 42 0 4,138 0
29JUN27 112.50 C 0.00 0.00 0.00 23.30 -1.59 42 0 370 0
29JUN27 115.00 C 0.00 0.00 0.00 22.05 -1.41 42 0 621 0
29JUN27 117.50 C 0.00 0.00 0.00 20.88 -1.35 42 0 2,275 0
29JUN27 120.00 C 19.50 19.50 19.50 19.77 -1.31 42 5 1,653 0
29JUN27 122.50 C 18.45 18.45 18.45 18.70 -1.29 42 502 555 +500
29JUN27 125.00 C 17.44 17.44 17.44 17.44 -1.43 41 3 1,259 0
29JUN27 127.50 C 17.00 17.00 17.00 16.78 -1.18 42 1 305 0
29JUN27 130.00 C 16.00 16.00 15.82 15.90 -1.06 42 3 1,147 -1
29JUN27 132.50 C 0.00 0.00 0.00 15.05 -1.03 42 0 204 0
29JUN27 135.00 C 0.00 0.00 0.00 14.20 -1.02 42 0 217 0
29JUN27 137.50 C 0.00 0.00 0.00 13.34 -1.02 42 0 235 0
29JUN27 140.00 C 12.78 12.78 12.78 12.59 -0.92 42 5 687 +5
29JUN27 142.50 C 0.00 0.00 0.00 11.91 -0.86 42 0 308 0
29JUN27 145.00 C 0.00 0.00 0.00 11.23 -0.86 42 0 287 0
29JUN27 147.50 C 0.00 0.00 0.00 10.55 -0.86 42 0 170 0
29JUN27 150.00 C 10.47 10.47 10.47 9.89 -0.84 42 1 1,108 -1
29JUN27 152.50 C 0.00 0.00 0.00 9.37 -0.70 42 0 294 0
29JUN27 155.00 C 0.00 0.00 0.00 8.84 -0.71 42 0 242 0
29JUN27 157.50 C 8.75 8.75 8.75 8.32 -0.70 42 60 787 0
29JUN27 160.00 C 8.47 8.47 8.28 7.80 -0.70 42 62 1,245 -54
29JUN27 162.50 C 0.00 0.00 0.00 7.32 -0.66 42 0 71 0
29JUN27 165.00 C 7.70 7.70 7.70 6.92 -0.56 42 1 186 -1
29JUN27 167.50 C 7.62 7.62 7.62 6.53 -0.56 42 60 161 +60
29JUN27 170.00 C 6.76 6.80 6.75 6.14 -0.56 42 227 316 +227
29JUN27 172.50 C 6.82 6.82 6.75 5.76 -0.55 42 71 210 +71
29JUN27 175.00 C 0.00 0.00 0.00 5.38 -0.54 42 0 6 0
29JUN27 177.50 C 0.00 0.00 0.00 5.09 -0.45 42 0 131 0
29JUN27 180.00 C 0.00 0.00 0.00 4.81 -0.43 42 0 108 0
29JUN27 182.50 C 0.00 0.00 0.00 4.52 -0.43 42 0 51 0
29JUN27 185.00 C 0.00 0.00 0.00 4.25 -0.42 42 0 66 0
29JUN27 187.50 C 0.00 0.00 0.00 3.97 -0.42 42 0 199 0
29JUN27 190.00 C 0.00 0.00 0.00 3.72 -0.40 42 0 167 0
29JUN27 192.50 C 4.50 4.50 4.50 3.52 -0.32 42 2 283 0
29JUN27 195.00 C 0.00 0.00 0.00 3.32 -0.32 42 0 307 0
29JUN27 197.50 C 4.18 4.18 4.18 3.13 -0.32 42 65 442 +65
29JUN27 200.00 C 4.09 4.09 4.03 2.93 -0.32 42 199 629 +190
29JUN27 205.00 C 3.72 3.72 3.72 2.56 -0.30 42 1 1,204 +1
TOTAL CALL 40,492 864,853 +9,575
14AUG26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
14AUG26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
14AUG26 101.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
14AUG26 102.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
14AUG26 104.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
14AUG26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
14AUG26 106.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
14AUG26 107.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
14AUG26 108.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
14AUG26 109.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
14AUG26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
14AUG26 111.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
14AUG26 112.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
14AUG26 113.00 P 0.03 0.03 0.03 0.00 -0.01 0 1 69 -1
14AUG26 114.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
14AUG26 115.00 P 0.05 0.05 0.01 0.00 -0.01 0 22 1,277 -2
14AUG26 116.00 P 0.02 0.03 0.01 0.00 -0.02 0 85 302 -7
14AUG26 117.00 P 0.12 0.30 0.01 0.00 -0.04 0 441 501 -14
14AUG26 118.00 P 0.30 0.59 0.01 0.00 -0.10 0 1,131 851 +104
14AUG26 119.00 P 0.60 1.00 0.03 0.00 -0.21 0 1,559 1,500 +460
14AUG26 120.00 P 0.66 1.50 0.29 0.10 -0.32 0 2,494 103 -827
14AUG26 121.00 P 1.38 2.45 1.13 1.10 +0.36 0 326 0 -288
14AUG26 122.00 P 2.50 3.40 1.47 2.10 +0.90 0 367 0 -1,226
14AUG26 123.00 P 3.30 4.02 2.80 3.10 +1.30 0 129 0 -638
14AUG26 124.00 P 5.20 5.20 3.30 4.10 +1.56 0 385 0 -658
14AUG26 125.00 P 5.30 6.00 5.17 5.10 +1.72 0 148 0 -1,488
14AUG26 126.00 P 6.20 6.92 6.10 6.10 +1.79 0 59 0 -711
14AUG26 127.00 P 7.44 7.64 7.21 7.10 +1.97 0 4 0 -278
14AUG26 128.00 P 8.60 8.60 8.40 8.10 +1.99 0 28 0 -379
14AUG26 129.00 P 9.25 9.25 9.20 9.10 +2.00 0 42 0 -354
14AUG26 130.00 P 10.55 10.55 10.30 10.10 +2.00 0 10 0 -181
14AUG26 131.00 P 0.00 0.00 0.00 11.10 +1.81 0 0 0 -31
14AUG26 132.00 P 0.00 0.00 0.00 12.10 +1.91 0 0 0 -3
14AUG26 133.00 P 0.00 0.00 0.00 13.10 +1.67 0 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 14.10 +2.00 0 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 15.10 +2.00 0 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 16.10 +1.62 0 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 17.10 +2.00 0 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 18.10 +2.00 0 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 19.10 +1.88 0 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 20.10 +1.60 0 0 0 -1
14AUG26 141.00 P 0.00 0.00 0.00 21.10 +1.82 0 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 22.10 +2.00 0 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 23.10 +1.93 0 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 24.10 +1.59 0 0 0 0
14AUG26 145.00 P 0.00 0.00 0.00 25.10 +1.89 0 0 0 0
14AUG26 146.00 P 0.00 0.00 0.00 26.10 +1.93 0 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 27.10 +1.80 0 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 28.10 +2.00 0 0 0 0
21AUG26 102.00 P 0.20 0.20 0.15 0.07 - 58 12 12 -
21AUG26 103.00 P 0.00 0.00 0.00 0.09 +0.01 57 0 134 0
21AUG26 104.00 P 0.30 0.30 0.30 0.12 +0.01 57 1 146 0
21AUG26 105.00 P 0.35 0.35 0.29 0.17 +0.02 57 27 48 +10
21AUG26 106.00 P 0.40 0.45 0.40 0.23 +0.04 57 3 51 +1
21AUG26 107.00 P 0.51 0.51 0.51 0.30 +0.05 57 1 8 0
21AUG26 108.00 P 0.55 0.60 0.55 0.39 +0.06 57 4 45 +1
21AUG26 109.00 P 0.65 0.69 0.65 0.50 +0.08 57 4 24 +4
21AUG26 110.00 P 0.77 0.85 0.70 0.64 +0.11 57 112 212 +19
21AUG26 111.00 P 1.10 1.10 0.89 0.80 +0.13 57 6 20 +4
21AUG26 112.00 P 1.15 1.19 1.02 1.00 +0.19 57 210 322 +144
21AUG26 113.00 P 1.45 1.45 1.20 1.22 +0.21 57 207 335 +207
21AUG26 114.00 P 1.48 1.48 1.48 1.48 +0.27 57 5 50 +5
21AUG26 115.00 P 1.89 2.07 1.76 1.77 +0.32 57 225 293 +68
21AUG26 116.00 P 2.24 2.44 2.06 2.11 +0.39 57 271 248 -9
21AUG26 117.00 P 2.82 2.87 2.40 2.40 +0.39 56 456 545 +357
21AUG26 118.00 P 3.37 3.37 2.70 2.91 +0.55 58 119 191 +84
21AUG26 119.00 P 3.95 3.95 3.38 3.35 +0.61 57 138 238 +100
21AUG26 120.00 P 4.19 4.35 3.61 3.88 +0.70 58 488 1,090 +36
21AUG26 121.00 P 4.60 5.10 4.40 4.43 +0.76 58 87 249 +37
21AUG26 122.00 P 5.30 5.30 4.85 5.02 +0.86 58 47 320 +36
21AUG26 123.00 P 5.55 6.00 5.55 5.64 +0.92 58 126 496 +62
21AUG26 124.00 P 7.35 7.35 5.88 6.27 +0.98 58 235 844 +233
21AUG26 125.00 P 7.05 7.40 7.05 7.09 +1.15 60 42 126 0
21AUG26 126.00 P 7.75 7.75 7.75 7.73 +1.15 59 2 659 0
21AUG26 127.00 P 8.92 8.92 8.55 8.36 +1.03 56 2 264 -1
21AUG26 128.00 P 9.33 9.33 9.33 9.44 +1.33 62 1 296 +1
21AUG26 129.00 P 10.15 10.15 10.15 10.29 +1.62 63 1 199 0
21AUG26 130.00 P 11.05 11.05 11.05 10.98 +1.30 60 4 436 +4
21AUG26 131.00 P 0.00 0.00 0.00 11.93 +1.51 62 0 30 0
21AUG26 132.00 P 0.00 0.00 0.00 12.78 +1.42 62 0 30 0
21AUG26 133.00 P 0.00 0.00 0.00 13.75 +1.67 64 0 33 0
21AUG26 134.00 P 0.00 0.00 0.00 14.40 +1.27 56 0 0 0
21AUG26 135.00 P 15.90 15.90 15.90 15.80 +2.02 72 1 1 +1
21AUG26 136.00 P 0.00 0.00 0.00 16.28 +1.44 56 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 17.24 +1.79 56 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 18.21 +1.33 57 0 0 0
21AUG26 139.00 P 0.00 0.00 0.00 19.18 +1.86 56 0 0 0
21AUG26 140.00 P 18.57 18.57 18.57 20.76 +2.26 86 6 6 +6
21AUG26 141.00 P 0.00 0.00 0.00 21.14 +1.86 57 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 22.49 +2.29 81 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 23.47 +2.29 83 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 24.34 +1.83 79 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 25.34 +2.13 81 0 0 0
21AUG26 146.00 P 0.00 0.00 0.00 26.54 +2.37 94 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 27.62 +2.32 99 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 151 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 143 0 101 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 136 0 150 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 128 0 180 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 121 0 3,846 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 114 0 1,801 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 108 0 866 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 102 0 805 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,255 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 90 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 0.02 0.02 0.02 0.01 0.00 68 100 2,675 +100
28AUG26 85.00 P 0.05 0.05 0.05 0.01 0.00 63 20 3,477 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 5,813 0
28AUG26 90.00 P 0.09 0.09 0.08 0.01 0.00 53 149 6,915 -149
28AUG26 92.50 P 0.14 0.14 0.11 0.01 0.00 49 28 6,906 -28
28AUG26 95.00 P 0.17 0.17 0.15 0.03 0.00 50 33 6,701 -2
28AUG26 97.50 P 0.22 0.22 0.19 0.05 0.00 48 37 6,357 -30
28AUG26 100.00 P 0.31 0.31 0.27 0.11 +0.01 48 117 15,833 +1
28AUG26 102.50 P 0.42 0.42 0.38 0.21 +0.01 48 34 5,725 -28
28AUG26 105.00 P 0.52 0.60 0.52 0.38 +0.03 48 118 6,261 +18
28AUG26 107.50 P 0.91 0.91 0.74 0.66 +0.07 48 876 5,525 +169
28AUG26 110.00 P 1.25 1.30 1.10 1.07 +0.13 48 595 8,451 -192
28AUG26 112.50 P 1.50 2.00 1.50 1.65 +0.27 48 517 7,813 +26
28AUG26 115.00 P 2.92 2.92 2.38 2.42 +0.36 48 427 4,964 +22
28AUG26 117.50 P 3.50 3.95 3.11 3.40 +0.55 49 170 6,290 -42
28AUG26 120.00 P 4.80 5.20 4.30 4.60 +0.69 49 757 7,674 +529
28AUG26 122.50 P 6.20 6.31 6.12 6.07 +0.86 49 17 3,288 +3
28AUG26 125.00 P 8.32 8.32 7.78 7.57 +0.87 48 606 8,356 -496
28AUG26 127.50 P 10.00 10.17 9.75 9.40 +0.96 49 262 3,131 -230
28AUG26 130.00 P 11.52 12.00 11.52 11.59 +1.27 52 406 6,436 -369
28AUG26 132.50 P 14.32 14.32 13.85 13.79 +1.51 54 303 1,489 -180
28AUG26 135.00 P 0.00 0.00 0.00 16.07 +1.60 57 3 1,872 +3
28AUG26 137.50 P 18.40 18.40 18.40 18.44 +2.00 60 1 339 0
28AUG26 140.00 P 0.00 0.00 0.00 20.88 +2.04 64 0 2,517 0
28AUG26 142.50 P 0.00 0.00 0.00 23.29 +2.44 67 0 311 0
28AUG26 145.00 P 0.00 0.00 0.00 25.70 +2.46 70 0 236 0
28AUG26 147.50 P 0.00 0.00 0.00 28.14 +2.47 73 0 6 0
28AUG26 150.00 P 0.00 0.00 0.00 30.79 +2.66 82 0 17 0
28AUG26 152.50 P 0.00 0.00 0.00 33.09 +2.48 80 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 35.74 +2.64 89 0 141 0
28AUG26 157.50 P 0.00 0.00 0.00 37.78 +2.18 76 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 40.28 +2.18 79 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 43.15 +2.55 98 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 45.31 +2.21 88 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 47.78 +2.18 89 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 50.30 +2.20 94 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 52.78 +2.18 96 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 55.28 +2.18 99 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 57.78 +2.18 102 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 60.28 +2.18 105 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 62.78 +2.18 108 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 65.39 +2.29 117 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 68.25 +2.65 136 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 70.65 +2.55 135 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 73.25 +2.65 142 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 75.28 +2.14 122 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 77.81 +2.21 127 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 80.67 +2.57 148 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 85.38 +2.28 139 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4,540 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 394 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,185 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 876 0
29SEP26 70.00 P 0.07 0.07 0.07 0.01 0.00 53 6 2,828 -6
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,749 0
29SEP26 75.00 P 0.10 0.10 0.10 0.01 0.00 47 20 3,618 -20
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,076 0
29SEP26 80.00 P 0.15 0.15 0.15 0.02 0.00 43 5 1,908 +5
29SEP26 82.50 P 0.20 0.20 0.20 0.03 0.00 42 2 2,807 -2
29SEP26 85.00 P 0.00 0.00 0.00 0.05 0.00 42 0 12,315 0
29SEP26 87.50 P 0.30 0.30 0.30 0.09 0.00 42 1 4,256 -1
29SEP26 90.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 7,363 0
29SEP26 92.50 P 0.48 0.51 0.48 0.24 +0.01 41 93 5,121 +2
29SEP26 95.00 P 0.60 0.65 0.60 0.38 +0.03 42 100 21,214 +71
29SEP26 97.50 P 0.79 0.83 0.79 0.57 +0.03 42 72 12,519 +5
29SEP26 100.00 P 1.04 1.07 1.00 0.84 +0.06 42 198 13,270 -37
29SEP26 102.50 P 1.35 1.43 1.31 1.20 +0.09 42 2,473 9,237 +122
29SEP26 105.00 P 1.82 1.89 1.73 1.66 +0.15 42 380 9,129 +287
29SEP26 107.50 P 2.30 2.43 2.22 2.23 +0.25 42 112 4,643 +91
29SEP26 110.00 P 2.89 3.20 2.85 2.90 +0.33 42 305 12,784 +121
29SEP26 112.50 P 3.84 4.10 3.60 3.75 +0.44 42 68 7,519 +6
29SEP26 115.00 P 4.80 5.02 4.50 4.68 +0.53 42 249 18,703 -141
29SEP26 117.50 P 6.10 6.20 5.83 5.87 +0.71 42 77 7,795 -63
29SEP26 120.00 P 7.15 7.53 6.96 7.07 +0.75 42 324 20,159 +46
29SEP26 122.50 P 8.90 8.90 8.60 8.54 +0.87 43 107 8,135 -101
29SEP26 125.00 P 10.50 10.55 9.90 10.12 +1.04 43 4 10,418 +1
29SEP26 127.50 P 12.30 12.30 12.10 11.69 +0.94 43 16 9,224 -5
29SEP26 130.00 P 14.00 14.00 14.00 13.49 +0.98 43 4 26,557 0
29SEP26 132.50 P 0.00 0.00 0.00 15.55 +1.25 44 0 3,726 0
29SEP26 135.00 P 18.10 18.10 18.10 17.55 +1.31 45 18 12,743 0
29SEP26 137.50 P 19.80 19.80 19.80 19.70 +1.41 46 1 2,073 0
29SEP26 140.00 P 21.90 22.40 21.52 21.89 +1.48 47 250 10,819 +93
29SEP26 142.50 P 0.00 0.00 0.00 24.16 +1.58 48 0 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 26.41 +1.71 49 0 8,689 0
29SEP26 147.50 P 0.00 0.00 0.00 28.60 +1.59 49 0 2,283 0
29SEP26 150.00 P 0.00 0.00 0.00 31.30 +1.89 53 0 5,790 0
29SEP26 152.50 P 0.00 0.00 0.00 33.21 +1.69 49 0 1,989 0
29SEP26 155.00 P 0.00 0.00 0.00 35.90 +1.62 54 0 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 38.31 +2.55 55 0 930 0
29SEP26 160.00 P 0.00 0.00 0.00 40.71 +2.52 56 0 3,340 0
29SEP26 162.50 P 0.00 0.00 0.00 43.15 +2.50 57 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 45.61 +2.50 59 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 48.25 +2.65 63 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 50.71 +2.61 65 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 53.19 +2.59 66 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 55.48 +2.38 64 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 57.95 +2.35 66 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 60.61 +2.51 71 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 63.11 +2.51 73 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 65.53 +2.43 73 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 68.25 +2.65 79 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 70.65 +2.55 79 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 73.25 +2.65 83 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 75.55 +2.41 80 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 77.95 +2.35 80 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 80.67 +2.57 86 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 85.61 +2.51 88 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 90.48 +2.38 88 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 95.53 +2.43 92 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 100.53 +2.43 95 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 105.53 +2.43 98 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 110.53 +2.43 101 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 115.53 +2.43 104 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 120.53 +2.43 106 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 125.53 +2.43 109 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 130.42 +2.32 108 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 135.61 +2.51 116 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 140.50 +2.40 115 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 145.68 +2.58 123 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 150.60 +2.50 123 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 155.60 +2.50 125 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 160.60 +2.50 127 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 165.61 +2.51 129 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 170.59 +2.49 131 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 175.59 +2.49 133 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 180.61 +2.51 135 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 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 58 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 540 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,807 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 0.00 41 0 1,436 0
29OCT26 75.00 P 0.00 0.00 0.00 0.03 0.00 40 0 1,584 0
29OCT26 77.50 P 0.24 0.24 0.24 0.05 0.00 40 5 848 0
29OCT26 80.00 P 0.32 0.32 0.32 0.09 +0.01 41 20 1,160 -20
29OCT26 82.50 P 0.40 0.40 0.40 0.14 +0.01 41 7 2,232 0
29OCT26 85.00 P 0.50 0.50 0.50 0.22 +0.02 40 20 3,134 -20
29OCT26 87.50 P 0.00 0.00 0.00 0.33 +0.04 40 0 2,702 0
29OCT26 90.00 P 0.76 0.76 0.75 0.48 +0.06 40 80 2,616 +10
29OCT26 92.50 P 0.95 0.95 0.95 0.67 +0.06 40 20 2,360 -20
29OCT26 95.00 P 1.20 1.20 1.19 0.94 +0.09 40 18 2,411 -1
29OCT26 97.50 P 1.45 1.46 1.44 1.28 +0.14 40 351 4,576 +251
29OCT26 100.00 P 1.85 1.88 1.76 1.69 +0.16 40 440 4,767 +195
29OCT26 102.50 P 2.25 2.37 2.20 2.20 +0.20 41 123 6,483 +63
29OCT26 105.00 P 2.90 2.92 2.70 2.78 +0.25 40 172 4,588 +5
29OCT26 107.50 P 3.67 3.67 3.39 3.42 +0.29 40 134 4,561 +68
29OCT26 110.00 P 4.00 4.44 4.00 4.25 +0.39 40 163 3,659 +48
29OCT26 112.50 P 5.08 5.29 5.08 5.11 +0.46 40 100 4,460 -3
29OCT26 115.00 P 6.15 6.50 6.15 6.15 +0.57 40 204 4,154 -46
29OCT26 117.50 P 7.48 7.48 7.31 7.33 +0.67 40 107 3,003 -59
29OCT26 120.00 P 0.00 0.00 0.00 8.63 +0.77 40 6 4,165 0
29OCT26 122.50 P 0.00 0.00 0.00 10.06 +0.85 41 0 480 0
29OCT26 125.00 P 0.00 0.00 0.00 11.57 +0.84 41 20 1,583 -20
29OCT26 127.50 P 13.32 13.32 13.32 13.29 +0.89 41 1 1,237 0
29OCT26 130.00 P 14.99 15.00 14.99 15.12 +1.22 42 3 3,192 -2
29OCT26 132.50 P 0.00 0.00 0.00 16.97 +1.22 43 0 191 0
29OCT26 135.00 P 0.00 0.00 0.00 18.33 +0.71 40 0 125 0
29OCT26 137.50 P 0.00 0.00 0.00 20.28 +0.81 40 0 34 0
29OCT26 140.00 P 0.00 0.00 0.00 22.29 +0.92 40 0 1,003 0
29OCT26 142.50 P 0.00 0.00 0.00 25.11 +1.69 45 0 2 0
29OCT26 145.00 P 0.00 0.00 0.00 27.30 +1.81 45 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 29.50 +1.96 46 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 31.73 +2.08 46 0 64 0
29OCT26 152.50 P 0.00 0.00 0.00 34.00 +2.11 47 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 36.31 +2.03 47 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 38.80 +2.17 49 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 41.07 +2.64 49 0 104 0
29OCT26 162.50 P 0.00 0.00 0.00 43.51 +2.30 50 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 45.61 +2.50 48 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 48.25 +2.28 51 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 50.71 +2.29 52 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 53.19 +2.41 54 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 55.52 +2.35 53 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 57.95 +2.32 54 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 60.61 +2.44 57 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 63.11 +2.51 59 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 65.53 +2.43 59 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 68.25 +2.65 64 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 70.65 +2.55 64 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 73.25 +2.65 67 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 75.55 +2.41 65 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 77.95 +2.35 65 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 80.67 +2.57 70 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 85.61 +2.51 71 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 60 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 120 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 279 0
27NOV26 65.00 P 0.16 0.16 0.16 0.02 0.00 42 4 540 +4
27NOV26 67.50 P 0.20 0.20 0.20 0.03 0.00 42 4 119 +4
27NOV26 70.00 P 0.00 0.00 0.00 0.05 0.00 42 0 105 0
27NOV26 72.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 62 0
27NOV26 75.00 P 0.44 0.44 0.44 0.12 +0.01 41 1 231 +1
27NOV26 77.50 P 0.00 0.00 0.00 0.18 +0.01 41 0 128 0
27NOV26 80.00 P 0.00 0.00 0.00 0.27 +0.02 41 0 49 0
27NOV26 82.50 P 0.72 0.72 0.72 0.39 +0.02 41 3 101 +3
27NOV26 85.00 P 0.00 0.00 0.00 0.55 +0.05 41 0 75 0
27NOV26 87.50 P 0.00 0.00 0.00 0.75 +0.05 41 0 84 0
27NOV26 90.00 P 1.28 1.28 1.24 1.02 +0.08 41 72 147 +2
27NOV26 92.50 P 0.00 0.00 0.00 1.33 +0.11 41 0 352 0
27NOV26 95.00 P 2.01 2.01 1.94 1.72 +0.12 41 144 1,353 +131
27NOV26 97.50 P 2.33 2.41 2.31 2.19 +0.18 41 193 778 +97
27NOV26 100.00 P 2.90 2.90 2.90 2.71 +0.18 41 101 714 +1
27NOV26 102.50 P 3.44 3.44 3.44 3.37 +0.29 41 30 389 +30
27NOV26 105.00 P 4.06 4.20 4.06 4.04 +0.35 41 1,341 1,769 +1,310
27NOV26 107.50 P 4.92 4.96 4.82 4.77 +0.34 41 121 846 +121
27NOV26 110.00 P 5.75 5.90 5.59 5.66 +0.43 41 499 8,916 +382
27NOV26 112.50 P 6.71 6.85 6.71 6.63 +0.49 41 27 1,933 +27
27NOV26 115.00 P 7.68 7.93 7.68 7.73 +0.63 41 215 3,927 +35
27NOV26 117.50 P 8.75 9.23 8.75 8.94 +0.68 41 800 2,170 +590
27NOV26 120.00 P 10.05 10.56 10.05 10.26 +0.76 41 1,459 3,005 +1,199
27NOV26 122.50 P 11.45 11.99 11.45 11.71 +0.85 41 269 2,297 +169
27NOV26 125.00 P 0.00 0.00 0.00 13.13 +0.80 41 0 9,904 0
27NOV26 127.50 P 0.00 0.00 0.00 14.80 +1.06 42 0 731 0
27NOV26 130.00 P 0.00 0.00 0.00 16.56 +1.04 42 0 2,233 0
27NOV26 132.50 P 0.00 0.00 0.00 18.39 +1.13 43 0 263 0
27NOV26 135.00 P 0.00 0.00 0.00 20.35 +1.18 43 0 2 0
27NOV26 137.50 P 22.43 22.43 22.20 22.24 +1.17 44 486 487 +486
27NOV26 140.00 P 0.00 0.00 0.00 23.83 +0.88 42 0 7 0
27NOV26 142.50 P 26.25 26.32 26.24 26.28 +1.31 44 290 290 +290
27NOV26 145.00 P 0.00 0.00 0.00 28.37 +1.82 45 0 1 0
27NOV26 147.50 P 0.00 0.00 0.00 30.49 +1.90 45 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 32.66 +1.94 46 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 34.81 +2.03 46 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 37.04 +2.11 46 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 39.38 +2.28 47 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 41.44 +1.80 46 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 43.72 +2.15 46 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 46.05 +2.15 46 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 48.39 +2.32 46 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 50.75 +1.89 47 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 53.19 +1.99 47 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 55.76 +2.19 50 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 57.97 +1.98 47 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 60.61 +2.22 50 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 63.11 +2.33 52 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 65.53 +2.31 52 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 68.25 +2.65 56 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 70.65 +2.55 56 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 73.25 +2.65 58 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 75.55 +2.41 57 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 77.95 +2.35 57 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 80.67 +2.57 61 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 85.61 +2.51 63 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 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 50.00 P 0.08 0.08 0.08 0.01 0.00 48 4 4 +4
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 43 0 6 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 60.00 P 0.18 0.18 0.18 0.02 0.00 41 20 9,266 0
30DEC26 62.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 5,689 0
30DEC26 65.00 P 0.00 0.00 0.00 0.05 0.00 41 0 3,050 0
30DEC26 67.50 P 0.00 0.00 0.00 0.09 +0.01 42 0 733 0
30DEC26 70.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 880 0
30DEC26 72.50 P 0.00 0.00 0.00 0.19 +0.02 41 0 587 0
30DEC26 75.00 P 0.00 0.00 0.00 0.28 +0.03 41 0 1,391 0
30DEC26 77.50 P 0.00 0.00 0.00 0.40 +0.05 41 0 1,678 0
30DEC26 80.00 P 0.00 0.00 0.00 0.54 +0.06 41 0 4,003 0
30DEC26 82.50 P 1.10 1.10 1.10 0.74 +0.08 41 43 3,704 -37
30DEC26 85.00 P 1.32 1.32 1.28 0.97 +0.11 41 56 10,414 -25
30DEC26 87.50 P 1.55 1.55 1.55 1.26 +0.12 41 10 6,691 0
30DEC26 90.00 P 1.87 1.87 1.87 1.62 +0.18 41 16 6,993 -1
30DEC26 92.50 P 2.29 2.29 2.20 2.02 +0.18 41 110 4,783 +100
30DEC26 95.00 P 2.65 2.75 2.65 2.52 +0.25 41 66 11,894 +61
30DEC26 97.50 P 3.25 3.25 3.13 3.05 +0.25 41 215 4,062 +140
30DEC26 100.00 P 3.70 3.82 3.68 3.68 +0.31 41 214 17,106 +140
30DEC26 102.50 P 0.00 0.00 0.00 4.35 +0.35 41 0 4,396 0
30DEC26 105.00 P 5.17 5.17 5.14 5.08 +0.34 41 54 10,354 0
30DEC26 107.50 P 5.98 6.02 5.95 5.91 +0.44 41 53 7,335 +2
30DEC26 110.00 P 7.16 7.16 6.78 6.88 +0.55 41 87 12,257 +76
30DEC26 112.50 P 7.60 7.95 7.60 7.85 +0.52 40 18 5,524 -4
30DEC26 115.00 P 9.12 9.32 9.00 9.04 +0.69 41 832 13,363 +182
30DEC26 117.50 P 10.25 10.53 10.25 10.27 +0.78 41 752 8,726 +750
30DEC26 120.00 P 12.01 12.01 11.73 11.61 +0.85 41 115 17,464 +24
30DEC26 122.50 P 12.89 13.28 12.89 12.96 +0.89 41 542 8,132 +364
30DEC26 125.00 P 0.00 0.00 0.00 14.46 +0.89 41 2,500 14,589 +2,500
30DEC26 127.50 P 0.00 0.00 0.00 15.98 +0.79 41 0 6,242 0
30DEC26 130.00 P 0.00 0.00 0.00 17.66 +1.07 41 0 18,523 0
30DEC26 132.50 P 0.00 0.00 0.00 19.54 +1.11 42 0 5,518 0
30DEC26 135.00 P 0.00 0.00 0.00 21.22 +1.15 42 0 6,907 0
30DEC26 137.50 P 0.00 0.00 0.00 23.30 +1.14 43 0 2,585 0
30DEC26 140.00 P 0.00 0.00 0.00 25.21 +1.18 43 0 3,217 0
30DEC26 142.50 P 0.00 0.00 0.00 27.26 +1.42 43 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 29.43 +1.40 44 0 8,386 0
30DEC26 147.50 P 0.00 0.00 0.00 31.35 +1.28 44 0 1,043 0
30DEC26 150.00 P 0.00 0.00 0.00 33.38 +2.39 44 0 6,609 0
30DEC26 152.50 P 0.00 0.00 0.00 35.69 +2.31 45 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 37.89 +2.41 45 0 3,389 0
30DEC26 157.50 P 0.00 0.00 0.00 40.10 +2.48 46 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 42.04 +2.18 44 0 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 44.46 +2.44 46 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 46.57 +2.31 45 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 49.02 +2.51 46 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 51.17 +2.31 45 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 53.49 +2.29 45 0 667 0
30DEC26 175.00 P 0.00 0.00 0.00 56.01 +2.44 46 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 58.41 +2.22 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 60.96 +2.44 49 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 63.21 +2.43 48 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 65.65 +2.43 48 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 68.25 +2.57 50 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 70.70 +2.57 51 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 73.25 +2.65 53 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 75.55 +2.41 52 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 78.11 +2.51 53 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 80.67 +2.57 55 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 85.61 +2.51 56 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 90.50 +2.40 57 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 95.53 +2.43 60 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 100.53 +2.43 61 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 105.53 +2.43 63 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 110.53 +2.43 65 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 115.53 +2.43 67 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 120.61 +2.51 69 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 125.53 +2.43 70 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 130.49 +2.39 71 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 135.61 +2.51 74 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 140.50 +2.40 74 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 145.68 +2.58 78 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 150.60 +2.50 78 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 155.60 +2.50 80 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 160.60 +2.50 81 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 165.61 +2.51 83 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 170.59 +2.49 84 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 175.59 +2.49 85 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 180.61 +2.51 87 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 444 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.03 0.00 42 0 30 0
30MAR27 52.50 P 0.00 0.00 0.00 0.04 0.00 41 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 0.10 +0.01 41 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 0.14 0.00 41 0 2,879 0
30MAR27 62.50 P 0.00 0.00 0.00 0.20 +0.01 41 0 758 0
30MAR27 65.00 P 0.00 0.00 0.00 0.29 +0.01 41 0 725 0
30MAR27 67.50 P 0.00 0.00 0.00 0.40 +0.03 41 0 684 0
30MAR27 70.00 P 1.08 1.08 1.08 0.54 +0.03 41 30 729 -4
30MAR27 72.50 P 0.00 0.00 0.00 0.72 +0.05 41 0 3,910 0
30MAR27 75.00 P 0.00 0.00 0.00 0.92 +0.04 41 0 1,344 0
30MAR27 77.50 P 0.00 0.00 0.00 1.19 +0.08 41 0 895 0
30MAR27 80.00 P 1.94 1.94 1.94 1.48 +0.07 41 6 7,761 +6
30MAR27 82.50 P 2.26 2.28 2.26 1.84 +0.11 41 72 1,846 0
30MAR27 85.00 P 2.64 2.64 2.64 2.25 +0.12 41 65 3,184 +65
30MAR27 87.50 P 3.05 3.05 3.05 2.71 +0.16 41 65 2,586 +65
30MAR27 90.00 P 3.52 3.52 3.52 3.26 +0.18 41 100 11,704 0
30MAR27 92.50 P 0.00 0.00 0.00 3.82 +0.19 41 0 2,411 0
30MAR27 95.00 P 4.66 4.66 4.66 4.52 +0.25 41 11 5,090 0
30MAR27 97.50 P 5.30 5.30 5.30 5.23 +0.27 41 125 2,594 +125
30MAR27 100.00 P 6.02 6.02 6.02 5.98 +0.37 41 100 6,268 0
30MAR27 102.50 P 6.88 6.88 6.88 6.75 +0.41 41 65 3,064 +65
30MAR27 105.00 P 7.77 7.77 7.77 7.64 +0.46 41 1 5,973 0
30MAR27 107.50 P 8.69 8.73 8.69 8.58 +0.48 41 61 2,815 +60
30MAR27 110.00 P 9.70 9.70 9.70 9.62 +0.54 41 60 8,845 0
30MAR27 112.50 P 10.94 10.94 10.78 10.75 +0.68 41 14 3,153 -1
30MAR27 115.00 P 11.99 11.99 11.99 11.90 +0.65 40 45 10,250 +45
30MAR27 117.50 P 13.15 13.24 13.15 13.19 +0.72 41 23 4,437 +21
30MAR27 120.00 P 15.00 15.00 14.42 14.55 +0.83 41 164 10,797 -1
30MAR27 122.50 P 15.88 15.99 15.87 15.92 +0.81 41 346 5,806 +330
30MAR27 125.00 P 17.52 17.52 17.38 17.37 +0.83 41 154 8,287 +134
30MAR27 127.50 P 0.00 0.00 0.00 18.97 +0.85 41 0 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 20.56 +0.94 41 0 9,984 0
30MAR27 132.50 P 0.00 0.00 0.00 21.99 +0.74 40 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 24.18 +1.76 42 0 3,272 0
30MAR27 137.50 P 0.00 0.00 0.00 25.92 +1.62 42 0 418 0
30MAR27 140.00 P 0.00 0.00 0.00 27.77 +1.70 42 0 1,682 0
30MAR27 142.50 P 0.00 0.00 0.00 29.66 +1.71 42 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 31.58 +1.73 42 2 807 0
30MAR27 147.50 P 33.68 33.68 33.39 33.53 +1.73 43 374 407 +374
30MAR27 150.00 P 35.57 35.68 35.53 35.52 +1.80 43 163 413 +163
30MAR27 152.50 P 0.00 0.00 0.00 37.66 +1.94 43 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 39.73 +2.00 43 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 41.80 +2.03 43 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 43.92 +2.10 43 0 150 0
30MAR27 162.50 P 0.00 0.00 0.00 46.18 +2.25 44 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 48.22 +2.18 44 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 50.43 +2.27 44 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 52.74 +2.43 44 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 54.97 +2.48 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 57.23 +2.57 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 59.51 +2.63 45 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 61.81 +2.91 45 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 64.11 +2.69 45 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 66.45 +2.97 45 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 68.80 +2.71 45 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 70.96 +2.07 44 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 73.38 +2.17 45 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 75.91 +2.47 46 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 78.27 +2.35 46 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 80.69 +2.40 46 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 85.61 +2.46 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 156 0
29JUN27 46.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.17 +0.01 41 0 209 0
29JUN27 55.00 P 0.00 0.00 0.00 0.24 +0.02 41 0 173 0
29JUN27 57.50 P 0.00 0.00 0.00 0.34 +0.03 41 0 92 0
29JUN27 60.00 P 0.00 0.00 0.00 0.46 +0.05 41 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 0.61 +0.05 42 0 33 0
29JUN27 65.00 P 0.00 0.00 0.00 0.80 +0.08 42 0 0 0
29JUN27 67.50 P 1.63 1.63 1.63 1.01 +0.08 42 1 1,144 +1
29JUN27 70.00 P 1.86 1.86 1.86 1.28 +0.12 42 6 3,215 0
29JUN27 72.50 P 2.13 2.13 2.13 1.58 +0.12 42 20 796 0
29JUN27 75.00 P 2.38 2.43 2.38 1.93 +0.16 42 9 640 +9
29JUN27 77.50 P 0.00 0.00 0.00 2.35 +0.18 42 0 694 0
29JUN27 80.00 P 0.00 0.00 0.00 2.76 +0.17 42 0 395 0
29JUN27 82.50 P 0.00 0.00 0.00 3.31 +0.25 42 0 455 0
29JUN27 85.00 P 0.00 0.00 0.00 3.87 +0.25 42 0 6,231 0
29JUN27 87.50 P 0.00 0.00 0.00 4.48 +0.31 42 0 3,227 0
29JUN27 90.00 P 5.22 5.34 5.22 5.13 +0.28 42 78 1,104 +55
29JUN27 92.50 P 5.85 5.85 5.85 5.91 +0.37 42 65 772 +65
29JUN27 95.00 P 0.00 0.00 0.00 6.63 +0.40 42 0 5,841 0
29JUN27 97.50 P 7.37 7.52 7.37 7.41 +0.38 41 255 1,463 +190
29JUN27 100.00 P 8.21 8.38 8.21 8.24 +0.48 41 69 5,888 +69
29JUN27 102.50 P 0.00 0.00 0.00 9.14 +0.54 41 0 814 0
29JUN27 105.00 P 0.00 0.00 0.00 10.03 +0.49 41 1,000 2,580 +871
29JUN27 107.50 P 0.00 0.00 0.00 11.14 +0.62 41 0 804 0
29JUN27 110.00 P 0.00 0.00 0.00 12.23 +0.70 41 2 1,265 0
29JUN27 112.50 P 13.47 13.47 13.47 13.34 +0.67 40 20 522 0
29JUN27 115.00 P 14.60 14.83 14.60 14.62 +0.78 41 63 927 +60
29JUN27 117.50 P 0.00 0.00 0.00 15.91 +0.84 41 740 3,652 +740
29JUN27 120.00 P 17.50 17.58 17.31 17.26 +0.81 41 63 1,320 +61
29JUN27 122.50 P 0.00 0.00 0.00 18.67 +0.91 41 0 291 0
29JUN27 125.00 P 0.00 0.00 0.00 20.11 +0.90 41 0 3,303 0
29JUN27 127.50 P 0.00 0.00 0.00 21.68 +1.00 41 0 750 0
29JUN27 130.00 P 0.00 0.00 0.00 23.22 +0.99 41 0 578 0
29JUN27 132.50 P 0.00 0.00 0.00 24.87 +1.05 41 0 383 0
29JUN27 135.00 P 0.00 0.00 0.00 26.57 +1.22 41 0 149 0
29JUN27 137.50 P 0.00 0.00 0.00 28.56 +1.31 42 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 29.52 +0.72 40 0 226 0
29JUN27 142.50 P 0.00 0.00 0.00 32.23 +1.80 42 0 318 0
29JUN27 145.00 P 0.00 0.00 0.00 34.09 +1.83 42 2 118 0
29JUN27 147.50 P 0.00 0.00 0.00 35.87 +1.76 42 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 37.91 +1.91 42 0 142 0
29JUN27 152.50 P 0.00 0.00 0.00 39.90 +2.00 43 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 41.87 +2.01 43 0 8 0
29JUN27 157.50 P 0.00 0.00 0.00 43.87 +2.04 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 45.82 +2.00 43 0 79 0
29JUN27 162.50 P 0.00 0.00 0.00 47.88 +2.03 43 0 0 0
29JUN27 165.00 P 50.13 50.13 50.12 49.24 +1.35 41 2 5 +2
29JUN27 167.50 P 0.00 0.00 0.00 52.04 +2.07 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 54.20 +2.14 43 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 56.36 +2.21 43 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 58.53 +2.24 43 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 60.59 +2.13 43 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 63.04 +2.42 44 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 65.01 +2.22 43 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 67.50 +2.54 44 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 69.73 +2.53 44 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 72.05 +2.64 44 0 0 0
29JUN27 192.50 P 75.00 75.00 75.00 74.21 +2.54 43 2 2 +2
29JUN27 195.00 P 0.00 0.00 0.00 76.64 +2.43 44 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 79.03 +2.29 44 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 81.29 +2.24 44 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 86.15 +2.38 45 0 0 0
TOTAL PUT 38,738 1,057,258 +7,665
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$ 8.185
28AUG26 5.00 C 0.00 0.00 0.00 3.20 -0.05 119 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.95 -0.04 108 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.70 -0.04 97 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.46 -0.05 99 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.20 -0.04 78 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.96 -0.03 79 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.70 -0.10 59 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.45 -0.08 51 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.22 -0.07 55 0 45 0
28AUG26 7.25 C 0.00 0.00 0.00 0.98 -0.05 49 0 16 0
28AUG26 7.50 C 0.00 0.00 0.00 0.76 -0.06 47 0 74 0
28AUG26 7.75 C 0.00 0.00 0.00 0.58 -0.04 49 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.41 -0.06 47 0 111 0
28AUG26 8.25 C 0.00 0.00 0.00 0.28 -0.06 47 0 74 0
28AUG26 8.50 C 0.20 0.20 0.20 0.19 -0.04 49 1 422 0
28AUG26 8.75 C 0.00 0.00 0.00 0.12 -0.04 49 40 336 0
28AUG26 9.00 C 0.08 0.08 0.08 0.07 -0.03 48 43 570 -3
28AUG26 9.25 C 0.05 0.05 0.05 0.04 -0.02 48 20 202 -17
28AUG26 9.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 620 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 -0.01 54 0 317 0
28AUG26 10.00 C 0.02 0.02 0.02 0.01 -0.01 53 1 528 -1
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 114 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 166 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 48 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 105 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 98 0 49 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 106 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 113 0 90 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 120 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 126 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 133 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 139 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 145 0 150 0
28AUG26 16.50 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 3.49 -0.12 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.39 -0.12 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.30 -0.11 80 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.20 -0.11 77 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 2.95 -0.09 69 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.71 -0.08 73 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.46 -0.08 66 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.22 -0.08 64 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 1.98 -0.08 61 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.74 -0.08 57 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.52 -0.05 57 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.29 -0.05 53 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.04 -0.09 45 0 183 0
29SEP26 7.50 C 0.00 0.00 0.00 0.88 -0.05 49 0 241 0
29SEP26 7.75 C 0.00 0.00 0.00 0.71 -0.05 48 0 426 0
29SEP26 8.00 C 0.00 0.00 0.00 0.56 -0.05 47 0 318 0
29SEP26 8.25 C 0.00 0.00 0.00 0.44 -0.04 47 0 527 0
29SEP26 8.50 C 0.00 0.00 0.00 0.33 -0.04 46 0 291 0
29SEP26 8.75 C 0.00 0.00 0.00 0.25 -0.04 46 0 446 0
29SEP26 9.00 C 0.25 0.25 0.25 0.19 -0.03 46 20 450 +20
29SEP26 9.25 C 0.19 0.19 0.19 0.14 -0.03 46 4 269 +4
29SEP26 9.50 C 0.15 0.15 0.15 0.11 -0.01 47 60 601 -60
29SEP26 9.75 C 0.00 0.00 0.00 0.08 -0.01 47 0 414 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 229 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 323 0
29SEP26 11.00 C 0.05 0.05 0.04 0.02 0.00 49 4 443 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 93 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 100 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 103 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.21 -0.10 76 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.96 -0.08 70 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.72 -0.08 68 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.47 -0.07 62 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.23 -0.09 59 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.01 -0.07 60 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.79 -0.05 58 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.56 -0.05 54 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.35 -0.05 52 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.16 -0.05 51 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.96 -0.04 48 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 0.84 -0.04 50 0 75 0
29OCT26 8.00 C 0.75 0.75 0.75 0.71 -0.03 49 15 245 0
29OCT26 8.25 C 0.64 0.64 0.64 0.59 -0.04 49 27 290 0
29OCT26 8.50 C 0.00 0.00 0.00 0.50 -0.03 49 0 320 0
29OCT26 8.75 C 0.00 0.00 0.00 0.41 -0.03 49 0 185 0
29OCT26 9.00 C 0.00 0.00 0.00 0.34 -0.02 49 0 209 0
29OCT26 9.25 C 0.00 0.00 0.00 0.28 -0.02 48 0 266 0
29OCT26 9.50 C 0.00 0.00 0.00 0.23 -0.02 48 0 54 0
29OCT26 9.75 C 0.00 0.00 0.00 0.19 -0.02 48 0 90 0
29OCT26 10.00 C 0.00 0.00 0.00 0.15 -0.02 48 0 31 0
29OCT26 10.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 28 0
29OCT26 11.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 38 0
29OCT26 11.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 75 0
29OCT26 12.00 C 0.00 0.00 0.00 0.03 0.00 49 0 453 0
27NOV26 6.00 C 0.00 0.00 0.00 2.26 -0.06 59 0 10 0
27NOV26 6.25 C 0.00 0.00 0.00 2.04 -0.06 57 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.82 -0.05 55 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.61 -0.05 53 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.42 -0.05 52 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.25 -0.05 51 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.06 -0.08 48 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.95 -0.05 50 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.83 -0.04 49 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.72 -0.04 49 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.62 -0.04 49 0 15 0
27NOV26 8.75 C 0.00 0.00 0.00 0.54 -0.04 49 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.46 -0.04 48 0 30 0
27NOV26 9.25 C 0.00 0.00 0.00 0.40 -0.03 49 0 29 0
27NOV26 9.50 C 0.00 0.00 0.00 0.34 -0.03 49 0 45 0
27NOV26 9.75 C 0.00 0.00 0.00 0.29 -0.03 49 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.25 -0.02 49 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.18 -0.02 49 0 45 0
27NOV26 11.00 C 0.19 0.19 0.19 0.13 -0.01 49 60 172 +60
27NOV26 11.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 3.22 -0.10 66 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.98 -0.09 63 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.74 -0.10 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.53 -0.06 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.29 -0.07 56 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.07 -0.06 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.86 -0.07 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.66 -0.08 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.48 -0.08 49 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.33 -0.08 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.18 -0.08 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.05 -0.08 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.93 -0.08 48 0 25 0
30DEC26 8.25 C 0.00 0.00 0.00 0.82 -0.08 48 0 15 0
30DEC26 8.50 C 0.80 0.80 0.80 0.73 -0.07 48 50 130 +50
30DEC26 8.75 C 0.00 0.00 0.00 0.64 -0.07 48 0 85 0
30DEC26 9.00 C 0.00 0.00 0.00 0.56 -0.07 47 0 77 0
30DEC26 9.25 C 0.00 0.00 0.00 0.49 -0.07 47 0 90 0
30DEC26 9.50 C 0.00 0.00 0.00 0.43 -0.06 47 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.38 -0.06 47 0 31 0
30DEC26 10.00 C 0.00 0.00 0.00 0.33 -0.05 47 0 43 0
30DEC26 10.50 C 0.00 0.00 0.00 0.25 -0.05 47 0 588 0
30DEC26 11.00 C 0.00 0.00 0.00 0.19 -0.04 47 0 286 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 -0.03 47 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 -0.03 47 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.02 47 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 75 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 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 53 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 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 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.27 -0.08 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.06 -0.05 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.83 -0.05 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.61 -0.06 53 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.42 -0.05 53 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.23 -0.05 52 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.06 -0.05 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.90 -0.05 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.76 -0.04 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.61 -0.05 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.49 -0.04 50 0 152 0
30MAR27 7.75 C 0.00 0.00 0.00 1.36 -0.05 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.25 -0.04 49 0 30 0
30MAR27 8.25 C 0.00 0.00 0.00 1.15 -0.04 49 0 5 0
30MAR27 8.50 C 0.00 0.00 0.00 1.05 -0.04 49 0 110 0
30MAR27 8.75 C 0.00 0.00 0.00 0.96 -0.04 49 0 65 0
30MAR27 9.00 C 0.00 0.00 0.00 0.88 -0.04 49 0 78 0
30MAR27 9.25 C 0.00 0.00 0.00 0.80 -0.03 49 0 75 0
30MAR27 9.50 C 0.00 0.00 0.00 0.73 -0.04 49 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.67 -0.03 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.61 -0.03 49 0 5 0
30MAR27 10.50 C 0.00 0.00 0.00 0.50 -0.03 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.42 -0.02 49 0 49 0
30MAR27 11.50 C 0.00 0.00 0.00 0.34 -0.03 48 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.29 -0.02 49 0 29 0
30MAR27 12.50 C 0.00 0.00 0.00 0.23 -0.02 48 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.20 -0.01 49 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 -0.01 48 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 -0.01 48 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 -0.01 48 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 0.00 49 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 95 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.35 -0.05 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.15 -0.04 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.95 -0.05 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.77 -0.05 53 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.60 -0.04 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.44 -0.04 52 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.28 -0.04 52 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.14 -0.04 51 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.00 -0.04 51 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.87 -0.03 51 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.75 -0.03 51 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.63 -0.03 50 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.52 -0.03 50 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.42 -0.03 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.33 -0.02 50 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.23 -0.03 50 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.15 -0.03 50 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 1.08 -0.02 50 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 1.00 -0.02 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.93 -0.02 50 0 63 0
29JUN27 10.00 C 0.00 0.00 0.00 0.87 -0.02 50 0 110 0
29JUN27 10.50 C 0.00 0.00 0.00 0.75 -0.02 50 0 6 0
29JUN27 11.00 C 0.00 0.00 0.00 0.65 -0.02 49 0 94 0
29JUN27 11.50 C 0.00 0.00 0.00 0.56 -0.02 49 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.49 -0.01 49 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.42 -0.01 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.37 -0.01 49 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.32 -0.01 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.28 0.00 49 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.24 -0.01 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.21 0.00 49 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.16 0.00 49 0 32 0
TOTAL CALL 345 28,306 +53
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 110 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 100 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 55 0
28AUG26 6.00 P 0.01 0.01 0.01 0.01 0.00 80 15 125 -15
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 84 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 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 0.00 51 10 66 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 -0.01 50 0 210 0
28AUG26 7.50 P 0.10 0.10 0.07 0.07 -0.01 48 9 200 0
28AUG26 7.75 P 0.15 0.15 0.13 0.13 -0.01 48 30 263 +13
28AUG26 8.00 P 0.00 0.00 0.00 0.21 -0.02 46 0 641 0
28AUG26 8.25 P 0.34 0.34 0.34 0.34 0.00 48 20 174 -20
28AUG26 8.50 P 0.00 0.00 0.00 0.50 +0.03 49 0 298 0
28AUG26 8.75 P 0.00 0.00 0.00 0.69 +0.02 51 0 180 0
28AUG26 9.00 P 0.00 0.00 0.00 0.87 +0.02 46 0 68 0
28AUG26 9.25 P 0.00 0.00 0.00 1.10 +0.03 49 0 50 0
28AUG26 9.50 P 0.00 0.00 0.00 1.34 +0.04 53 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 1.57 +0.04 47 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 1.82 +0.05 53 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 2.34 +0.07 78 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 2.82 +0.04 74 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 3.32 +0.05 83 0 15 -15
28AUG26 12.00 P 0.00 0.00 0.00 3.82 +0.04 91 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.32 +0.04 100 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.82 +0.05 108 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.32 +0.05 115 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.82 +0.05 122 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.32 +0.05 129 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.82 +0.05 135 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.32 +0.05 142 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.82 +0.05 148 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.32 +0.05 154 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 0.00 51 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 49 0 81 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 46 0 116 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 0.00 47 0 166 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 0.00 45 0 148 0
29SEP26 7.00 P 0.00 0.00 0.00 0.15 -0.01 45 0 181 0
29SEP26 7.25 P 0.00 0.00 0.00 0.22 0.00 45 0 223 0
29SEP26 7.50 P 0.30 0.30 0.30 0.31 0.00 45 28 474 +1
29SEP26 7.75 P 0.40 0.40 0.40 0.42 +0.01 45 5 363 0
29SEP26 8.00 P 0.60 0.60 0.48 0.54 0.00 44 20 802 -5
29SEP26 8.25 P 0.00 0.00 0.00 0.69 +0.02 44 0 201 0
29SEP26 8.50 P 0.00 0.00 0.00 0.85 +0.02 43 0 404 0
29SEP26 8.75 P 0.00 0.00 0.00 1.02 +0.02 42 0 162 0
29SEP26 9.00 P 0.00 0.00 0.00 1.21 +0.02 41 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 1.41 +0.02 39 0 165 0
29SEP26 9.50 P 0.00 0.00 0.00 1.62 +0.03 36 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 1.84 +0.03 29 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 2.07 +0.04 0 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.53 +0.05 0 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 3.00 +0.05 0 0 1,454 0
29SEP26 11.50 P 0.00 0.00 0.00 3.48 +0.05 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.96 +0.05 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.45 +0.06 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.95 +0.07 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.45 +0.09 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.95 +0.11 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.45 +0.12 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.95 +0.11 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.44 +0.10 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.94 +0.10 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.44 +0.09 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.94 +0.11 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.44 +0.11 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.94 +0.12 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.44 +0.12 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.94 +0.11 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.40 +0.09 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 0.00 50 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 0.00 48 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.05 0.00 49 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.08 0.00 49 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.10 -0.01 47 0 105 0
29OCT26 6.50 P 0.00 0.00 0.00 0.15 0.00 47 0 57 0
29OCT26 6.75 P 0.00 0.00 0.00 0.21 +0.01 47 0 151 0
29OCT26 7.00 P 0.00 0.00 0.00 0.28 +0.01 47 0 168 0
29OCT26 7.25 P 0.00 0.00 0.00 0.36 +0.01 47 0 80 0
29OCT26 7.50 P 0.00 0.00 0.00 0.46 +0.01 46 0 596 0
29OCT26 7.75 P 0.00 0.00 0.00 0.58 +0.02 47 0 414 0
29OCT26 8.00 P 0.65 0.65 0.65 0.71 +0.02 47 45 383 +45
29OCT26 8.25 P 0.82 0.82 0.79 0.84 +0.01 46 28 215 -1
29OCT26 8.50 P 0.00 0.00 0.00 1.00 +0.02 45 0 194 0
29OCT26 8.75 P 0.00 0.00 0.00 1.17 +0.03 45 0 125 0
29OCT26 9.00 P 0.00 0.00 0.00 1.34 +0.02 44 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 1.53 +0.03 44 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.73 +0.03 43 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.93 +0.03 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.14 +0.03 39 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.03 +0.04 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.50 +0.05 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.97 +0.05 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.13 0.00 49 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.17 0.00 48 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.22 0.00 47 0 15 0
27NOV26 6.75 P 0.29 0.29 0.29 0.29 0.00 47 4 119 +4
27NOV26 7.00 P 0.34 0.34 0.33 0.37 0.00 47 14 40 +14
27NOV26 7.25 P 0.00 0.00 0.00 0.47 +0.01 47 0 47 0
27NOV26 7.50 P 0.00 0.00 0.00 0.57 0.00 47 0 70 0
27NOV26 7.75 P 0.63 0.63 0.63 0.69 +0.01 47 55 56 +25
27NOV26 8.00 P 0.00 0.00 0.00 0.82 +0.01 47 0 55 0
27NOV26 8.25 P 0.00 0.00 0.00 0.96 +0.01 46 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 1.11 +0.01 46 0 90 0
27NOV26 8.75 P 0.00 0.00 0.00 1.27 +0.01 45 0 165 0
27NOV26 9.00 P 0.00 0.00 0.00 1.45 +0.02 45 0 65 0
27NOV26 9.25 P 0.00 0.00 0.00 1.62 +0.01 44 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.82 +0.03 44 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.01 +0.02 43 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.21 +0.02 42 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.64 +0.04 39 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.08 +0.04 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.54 +0.05 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.02 +0.06 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 -0.01 47 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 -0.02 47 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 -0.02 47 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 -0.02 46 0 22 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 -0.02 46 0 15 0
30DEC26 7.00 P 0.44 0.44 0.44 0.44 -0.03 46 10 87 0
30DEC26 7.25 P 0.00 0.00 0.00 0.54 -0.03 46 0 48 0
30DEC26 7.50 P 0.62 0.62 0.62 0.65 -0.02 46 12 54 -12
30DEC26 7.75 P 0.76 0.76 0.76 0.77 -0.02 45 15 56 +15
30DEC26 8.00 P 0.91 0.91 0.91 0.90 -0.02 45 15 188 0
30DEC26 8.25 P 0.00 0.00 0.00 1.04 -0.02 45 0 140 0
30DEC26 8.50 P 0.00 0.00 0.00 1.19 -0.02 45 0 85 0
30DEC26 8.75 P 0.00 0.00 0.00 1.35 -0.02 44 0 63 0
30DEC26 9.00 P 0.00 0.00 0.00 1.53 0.00 45 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 1.70 -0.01 44 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 1.89 0.00 44 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 2.09 +0.01 44 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.29 +0.02 43 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.70 +0.02 41 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.14 +0.04 40 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.59 +0.06 34 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.05 +0.02 0 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.52 +0.08 0 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.00 +0.09 0 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.48 +0.08 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.97 +0.09 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.45 +0.04 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.95 +0.09 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.44 +0.09 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.94 +0.09 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.44 +0.09 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.94 +0.10 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.44 +0.10 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.94 +0.10 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.44 +0.10 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.94 +0.10 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.42 +0.09 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.12 -0.01 48 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.17 0.00 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.21 -0.01 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.26 -0.01 47 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.32 0.00 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.39 0.00 47 0 0 0
30MAR27 6.50 P 0.44 0.44 0.44 0.48 0.00 47 6 18 0
30MAR27 6.75 P 0.00 0.00 0.00 0.56 0.00 47 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.67 +0.01 47 0 46 0
30MAR27 7.25 P 0.75 0.75 0.73 0.77 0.00 47 30 30 +24
30MAR27 7.50 P 0.00 0.00 0.00 0.89 0.00 47 0 0 0
30MAR27 7.75 P 0.99 1.00 0.99 1.02 +0.01 47 30 30 +25
30MAR27 8.00 P 1.14 1.14 1.14 1.15 +0.01 46 15 110 +15
30MAR27 8.25 P 0.00 0.00 0.00 1.30 +0.01 46 0 110 0
30MAR27 8.50 P 1.43 1.45 1.43 1.44 +0.01 46 65 80 +65
30MAR27 8.75 P 0.00 0.00 0.00 1.60 +0.01 46 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.76 +0.01 46 0 27 0
30MAR27 9.25 P 0.00 0.00 0.00 1.93 +0.02 45 0 16 0
30MAR27 9.50 P 0.00 0.00 0.00 2.11 +0.02 45 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.29 +0.02 45 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.48 +0.03 45 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.88 +0.04 44 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.30 +0.06 44 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.73 +0.07 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.16 +0.03 41 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.61 +0.06 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.07 +0.07 0 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.54 +0.07 0 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.02 +0.08 0 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.50 +0.08 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.98 +0.08 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.47 +0.08 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.96 +0.09 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.45 +0.09 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.94 +0.08 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.44 +0.09 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.94 +0.10 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.44 +0.10 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.94 +0.10 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.22 +0.01 49 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 0.28 +0.01 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.34 +0.01 49 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.39 -0.01 48 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 0.47 0.00 48 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.56 +0.01 48 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.64 +0.01 48 0 10 0
29JUN27 6.75 P 0.00 0.00 0.00 0.75 +0.02 48 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.86 +0.02 48 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.97 +0.02 48 0 20 0
29JUN27 7.50 P 0.00 0.00 0.00 1.10 +0.02 48 0 71 0
29JUN27 7.75 P 0.00 0.00 0.00 1.22 +0.02 47 0 214 0
29JUN27 8.00 P 1.36 1.36 1.33 1.36 +0.02 47 72 156 +55
29JUN27 8.25 P 0.00 0.00 0.00 1.50 +0.02 47 0 57 0
29JUN27 8.50 P 0.00 0.00 0.00 1.65 +0.02 47 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 1.81 +0.02 47 0 255 0
29JUN27 9.00 P 0.00 0.00 0.00 1.97 +0.02 47 0 55 0
29JUN27 9.25 P 0.00 0.00 0.00 2.14 +0.02 47 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.30 0.00 46 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.49 +0.01 46 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.68 +0.01 46 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.06 +0.05 46 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.47 +0.06 46 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.88 +0.06 46 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.30 +0.06 45 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.74 +0.07 45 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.18 +0.07 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.64 +0.07 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.10 +0.07 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.56 +0.07 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.03 +0.07 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.51 +0.07 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.00 +0.08 0 0 0 0
TOTAL PUT 553 22,725 +233
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$ 3.245
28AUG26 2.40 C 0.00 0.00 0.00 0.85 -0.07 72 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.75 -0.07 63 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.65 -0.07 54 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.56 -0.07 64 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.46 -0.06 54 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.37 -0.07 52 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.27 -0.07 41 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.19 -0.07 39 0 0 0
28AUG26 3.20 C 0.09 0.09 0.09 0.13 -0.05 41 30 30 +30
28AUG26 3.30 C 0.00 0.00 0.00 0.08 -0.04 40 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.05 -0.02 42 0 40 0
28AUG26 3.50 C 0.03 0.03 0.03 0.03 -0.02 43 30 30 +30
28AUG26 3.60 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
28AUG26 3.70 C 0.01 0.01 0.01 0.01 -0.01 45 152 152 +152
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.87 -0.08 57 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.78 -0.06 57 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.67 -0.08 44 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.59 -0.07 48 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.50 -0.07 45 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.40 -0.08 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.34 -0.06 41 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.27 -0.04 40 0 5 0
29SEP26 3.20 C 0.00 0.00 0.00 0.21 -0.05 39 0 30 0
29SEP26 3.30 C 0.00 0.00 0.00 0.17 -0.03 41 0 30 0
29SEP26 3.40 C 0.10 0.13 0.10 0.13 -0.03 41 48 41 +38
29SEP26 3.50 C 0.00 0.00 0.00 0.10 -0.03 41 0 300 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 -0.03 40 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 -0.02 40 0 32 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 -0.01 41 0 3 0
29SEP26 3.90 C 0.04 0.04 0.04 0.03 -0.01 42 30 60 +30
29SEP26 4.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 60 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29OCT26 2.40 C 0.00 0.00 0.00 0.89 -0.07 52 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.80 -0.07 50 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.71 -0.07 48 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.62 -0.07 45 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.54 -0.06 44 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.46 -0.06 42 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.38 -0.08 39 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.32 -0.07 39 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.27 -0.04 40 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.23 -0.04 41 0 4 0
29OCT26 3.40 C 0.00 0.00 0.00 0.19 -0.04 41 0 0 0
29OCT26 3.50 C 0.15 0.15 0.15 0.16 -0.03 42 25 325 0
29OCT26 3.60 C 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.10 -0.03 41 0 1 0
29OCT26 3.80 C 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
29OCT26 4.20 C 0.05 0.05 0.05 0.03 -0.02 41 10 10 0
29OCT26 4.30 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.92 -0.07 53 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.83 -0.07 50 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.74 -0.07 47 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.65 -0.08 44 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.58 -0.07 44 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.52 -0.05 45 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.44 -0.07 42 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.39 -0.06 43 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.34 -0.05 44 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.29 -0.04 43 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.25 -0.04 43 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.21 -0.04 43 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.18 -0.04 43 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.15 -0.04 43 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
27NOV26 4.40 C 0.07 0.07 0.07 0.04 -0.02 42 300 300 +300
30DEC26 2.40 C 0.00 0.00 0.00 0.94 -0.07 50 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.86 -0.07 49 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.78 -0.07 48 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.69 -0.08 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.63 -0.07 46 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.56 -0.07 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.50 -0.07 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.44 -0.07 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.39 -0.07 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.33 -0.06 42 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.30 -0.05 44 0 0 0
30DEC26 3.50 C 0.27 0.28 0.27 0.27 -0.05 44 250 250 +250
30DEC26 3.60 C 0.00 0.00 0.00 0.23 -0.05 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.20 -0.04 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.17 -0.05 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.15 -0.04 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.13 -0.04 43 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 -0.04 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 -0.03 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 -0.03 43 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.00 -0.07 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.94 -0.06 49 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.85 -0.08 45 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.78 -0.07 45 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.73 -0.06 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.67 -0.07 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.61 -0.07 45 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.56 -0.06 45 0 0 0
30MAR27 3.20 C 0.47 0.47 0.47 0.52 -0.05 46 20 20 +20
30MAR27 3.30 C 0.00 0.00 0.00 0.47 -0.04 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.43 -0.05 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.39 -0.05 45 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.35 -0.05 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.32 -0.05 45 0 0 0
30MAR27 3.80 C 0.28 0.30 0.28 0.29 -0.05 45 90 120 +90
30MAR27 3.90 C 0.00 0.00 0.00 0.27 -0.04 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.24 -0.04 45 0 0 0
30MAR27 4.10 C 0.24 0.24 0.24 0.22 -0.04 45 225 225 +225
30MAR27 4.20 C 0.22 0.22 0.22 0.20 -0.03 45 225 225 +225
30MAR27 4.30 C 0.00 0.00 0.00 0.18 -0.03 45 0 0 0
30MAR27 4.40 C 0.18 0.19 0.18 0.16 -0.03 45 210 240 +210
29JUN27 2.40 C 0.00 0.00 0.00 1.05 -0.07 45 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.98 -0.07 44 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.91 -0.07 44 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.85 -0.07 44 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.82 -0.04 47 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.76 -0.05 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.71 -0.04 46 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.66 -0.05 46 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.61 -0.05 46 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.57 -0.05 46 0 0 0
29JUN27 3.40 C 0.49 0.49 0.49 0.53 -0.05 46 30 40 +30
29JUN27 3.50 C 0.00 0.00 0.00 0.49 -0.06 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.45 -0.06 45 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.42 -0.05 46 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.39 -0.05 46 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.36 -0.05 45 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.33 -0.05 45 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.31 -0.04 45 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.28 -0.05 45 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.26 -0.05 45 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.24 -0.04 45 0 0 0
TOTAL CALL 1,675 2,723 +1,630
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 3.10 P 0.04 0.04 0.04 0.04 +0.01 39 2 20 +2
28AUG26 3.20 P 0.10 0.10 0.07 0.07 +0.02 36 251 256 +251
28AUG26 3.30 P 0.00 0.00 0.00 0.12 +0.02 35 0 130 0
28AUG26 3.40 P 0.00 0.00 0.00 0.19 +0.03 36 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.28 +0.05 42 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.36 +0.06 35 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.46 +0.06 42 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.57 +0.08 60 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.66 +0.07 55 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.76 +0.07 61 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.86 +0.07 67 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.96 +0.07 73 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.06 +0.07 78 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.16 +0.07 83 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP26 3.00 P 0.09 0.09 0.09 0.07 +0.01 38 15 15 +15
29SEP26 3.10 P 0.00 0.00 0.00 0.11 +0.02 39 0 5 0
29SEP26 3.20 P 0.16 0.16 0.16 0.15 +0.02 38 5 27 +5
29SEP26 3.30 P 0.00 0.00 0.00 0.20 +0.02 38 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.26 +0.03 37 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.34 +0.04 40 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.40 +0.02 36 0 250 0
29SEP26 3.70 P 0.00 0.00 0.00 0.51 +0.06 44 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.57 +0.05 35 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.68 +0.06 44 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.76 +0.06 37 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.86 +0.06 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.96 +0.07 44 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.06 +0.07 47 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.16 +0.07 50 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 0.03 0.03 0.03 0.02 0.00 41 10 10 +10
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29OCT26 2.90 P 0.09 0.09 0.09 0.09 +0.01 40 10 10 +10
29OCT26 3.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.20 +0.01 39 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.26 +0.02 40 0 12 0
29OCT26 3.40 P 0.00 0.00 0.00 0.31 +0.02 38 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.39 +0.03 41 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.47 +0.04 43 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.55 +0.06 44 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.63 +0.07 44 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.70 +0.04 41 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.80 +0.07 45 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.89 +0.06 45 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.97 +0.05 41 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.06 +0.04 39 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.17 +0.07 47 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.17 +0.01 42 0 5 0
27NOV26 3.10 P 0.24 0.24 0.24 0.21 +0.01 42 1 1 +1
27NOV26 3.20 P 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.31 +0.02 42 0 2 0
27NOV26 3.40 P 0.00 0.00 0.00 0.37 +0.01 42 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.44 +0.02 43 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.52 +0.04 45 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.59 +0.06 44 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.67 +0.06 45 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.75 +0.06 45 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.83 +0.06 45 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.92 +0.06 46 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.01 +0.05 47 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.09 +0.04 45 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.18 +0.04 44 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 0.00 43 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 0.00 43 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.31 +0.02 44 0 0 0
30DEC26 3.30 P 0.38 0.40 0.36 0.35 +0.01 42 3,300 3,602 +3,300
30DEC26 3.40 P 0.00 0.00 0.00 0.40 0.00 41 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.49 +0.04 44 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.55 +0.04 43 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.63 +0.04 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.71 +0.06 46 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.79 +0.05 46 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.87 +0.05 46 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 0.95 +0.05 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.04 +0.05 47 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.13 +0.07 48 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.21 +0.05 47 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.15 0.00 44 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.18 0.00 44 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.21 0.00 43 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.25 +0.01 43 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
30MAR27 3.10 P 0.35 0.35 0.34 0.34 +0.01 43 60 60 +60
30MAR27 3.20 P 0.42 0.42 0.39 0.39 +0.01 43 194 194 +194
30MAR27 3.30 P 0.44 0.44 0.44 0.45 +0.02 43 80 80 +80
30MAR27 3.40 P 0.00 0.00 0.00 0.50 +0.01 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.58 +0.04 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.63 +0.02 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.71 +0.04 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.79 +0.04 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.87 +0.03 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.95 +0.04 46 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.03 +0.04 47 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.11 +0.05 47 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.19 +0.05 47 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.27 +0.03 46 0 0 0
29JUN27 2.40 P 0.16 0.16 0.16 0.14 0.00 44 20 20 +20
29JUN27 2.50 P 0.00 0.00 0.00 0.18 +0.01 45 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.21 0.00 45 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.24 0.00 44 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.32 +0.01 44 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.37 +0.01 44 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.42 +0.02 44 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.47 +0.02 44 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.52 +0.01 43 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.58 +0.01 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.65 +0.02 44 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.72 +0.03 45 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.79 +0.03 45 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.86 +0.02 45 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.93 +0.04 45 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.01 +0.04 46 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.09 +0.04 46 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.17 +0.04 46 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.25 +0.04 46 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.34 +0.05 47 0 0 0
TOTAL PUT 3,948 4,827 +3,948
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$ 55.820
28AUG26 43.00 C 0.00 0.00 0.00 13.10 -0.45 87 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.09 -0.46 80 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.09 -0.46 74 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 9.87 -0.69 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 8.87 -0.69 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 7.87 -0.69 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 6.88 -0.68 26 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 5.88 -0.68 22 0 2 0
28AUG26 52.50 C 0.00 0.00 0.00 3.44 -0.67 20 0 6 0
28AUG26 55.00 C 1.60 1.60 1.60 1.47 -0.42 22 1 161 0
28AUG26 57.50 C 0.00 0.00 0.00 0.35 -0.23 21 0 265 0
28AUG26 60.00 C 0.11 0.11 0.08 0.05 -0.05 21 21 388 -1
28AUG26 62.50 C 0.03 0.03 0.03 0.01 -0.01 24 5 303 -5
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 129 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 130 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 234 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 74 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,641 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 259 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 380 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 93 0
29SEP26 40.00 C 0.00 0.00 0.00 16.09 -0.48 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.09 -0.56 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.09 -0.57 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.10 -0.56 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.09 -0.58 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.14 -0.53 38 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.99 -0.62 17 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.00 -0.64 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.02 -0.69 20 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.27 -0.47 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.30 -0.49 27 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.06 -0.37 23 0 70 0
29SEP26 55.00 C 0.00 0.00 0.00 2.27 -0.38 21 0 54 0
29SEP26 57.50 C 1.20 1.20 1.04 1.08 -0.30 21 32 226 +32
29SEP26 60.00 C 0.00 0.00 0.00 0.43 -0.19 21 0 194 0
29SEP26 62.50 C 0.00 0.00 0.00 0.14 -0.11 21 0 38 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 -0.05 21 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.02 21 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 51 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 289 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 200 0
29OCT26 43.00 C 0.00 0.00 0.00 13.12 -0.54 27 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.15 -0.52 27 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.19 -0.48 27 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.14 -0.52 21 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.17 -0.55 21 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 8.23 -0.67 21 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 7.31 -0.66 21 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 6.42 -0.65 21 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 4.54 -0.31 23 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 2.84 -0.34 22 0 12 0
29OCT26 57.50 C 1.69 1.69 1.69 1.60 -0.32 21 15 75 +15
29OCT26 60.00 C 0.00 0.00 0.00 0.86 -0.21 21 0 341 0
29OCT26 62.50 C 0.00 0.00 0.00 0.41 -0.13 21 0 80 0
29OCT26 65.00 C 0.00 0.00 0.00 0.18 -0.09 21 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.07 -0.05 21 0 7 0
29OCT26 70.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 13.18 -0.48 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 12.22 -0.45 21 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 11.29 -0.42 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 10.30 -0.47 21 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 9.36 -0.49 21 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 8.45 -0.49 21 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 7.56 -0.66 21 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 6.71 -0.65 21 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 4.79 -0.60 21 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 3.25 -0.49 21 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 2.01 -0.37 21 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 1.23 -0.24 21 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.67 -0.22 21 0 5 0
27NOV26 65.00 C 0.00 0.00 0.00 0.36 -0.12 21 0 68 0
27NOV26 67.50 C 0.00 0.00 0.00 0.18 -0.09 21 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.08 -0.05 21 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.04 -0.03 21 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.25 -0.44 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.29 -0.45 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.36 -0.43 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.44 -0.43 21 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 10.51 -0.44 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.60 -0.45 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.72 -0.44 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.87 -0.65 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.84 -0.62 18 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 5.26 -0.36 22 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 3.64 -0.43 21 0 20 0
30DEC26 57.50 C 0.00 0.00 0.00 2.42 -0.41 21 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 1.57 -0.32 21 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.02 -0.19 21 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.60 -0.14 21 0 49 0
30DEC26 67.50 C 0.00 0.00 0.00 0.34 -0.11 21 0 27 0
30DEC26 70.00 C 0.00 0.00 0.00 0.19 -0.08 21 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 -0.05 21 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 14.55 -0.44 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.64 -0.42 16 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.74 -0.42 18 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.88 -0.39 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.01 -0.40 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.27 -0.32 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.46 -0.32 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.67 -0.34 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.93 -0.60 21 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.22 -0.55 21 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.62 -0.48 21 0 40 0
30MAR27 57.50 C 0.00 0.00 0.00 3.45 -0.42 21 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.52 -0.35 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.81 -0.27 21 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.33 -0.15 22 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.91 -0.15 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.61 -0.15 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.40 -0.11 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.26 -0.08 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.17 -0.05 22 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.11 -0.03 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 13.93 -0.55 13 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.08 -0.54 16 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.24 -0.55 17 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.41 -0.57 18 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.91 -0.29 21 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.14 -0.29 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.14 -0.56 19 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.42 -0.58 20 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 6.84 -0.53 20 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.46 -0.48 20 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 4.29 -0.43 21 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 3.32 -0.38 21 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 2.53 -0.32 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.97 -0.21 21 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.50 -0.14 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.10 -0.17 21 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.80 -0.15 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.58 -0.12 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.40 -0.09 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.29 -0.07 21 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.20 -0.06 21 0 5 0
TOTAL CALL 74 6,555 +41
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 0.02 0.02 0.02 0.01 0.00 41 100 45 -100
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 321 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 59 0
28AUG26 50.00 P 0.05 0.05 0.05 0.01 0.00 24 1 350 0
28AUG26 52.50 P 0.11 0.11 0.11 0.07 +0.02 21 20 240 +20
28AUG26 55.00 P 0.00 0.00 0.00 0.53 +0.13 20 0 353 0
28AUG26 57.50 P 0.00 0.00 0.00 1.91 +0.33 19 0 107 0
28AUG26 60.00 P 0.00 0.00 0.00 4.19 +0.63 20 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 6.68 +0.68 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 9.18 +0.68 0 0 5 0
28AUG26 67.50 P 0.00 0.00 0.00 11.68 +0.43 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 14.18 +0.44 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.68 +0.43 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 19.18 +0.44 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.68 +0.44 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 24.18 +0.44 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.68 +0.43 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 53 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 126 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 22 0 102 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 0.00 21 0 155 0
29SEP26 49.00 P 0.17 0.17 0.17 0.06 +0.01 21 1 124 -1
29SEP26 50.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 319 0
29SEP26 52.50 P 0.00 0.00 0.00 0.44 +0.06 21 0 186 0
29SEP26 55.00 P 0.00 0.00 0.00 1.15 +0.08 20 0 172 0
29SEP26 57.50 P 0.00 0.00 0.00 2.46 +0.17 19 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 4.44 +0.36 21 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.71 +0.61 21 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 9.18 +0.68 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.68 +0.43 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.18 +0.44 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.68 +0.43 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.18 +0.44 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.68 +0.44 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.18 +0.44 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.68 +0.43 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
29OCT26 46.00 P 0.00 0.00 0.00 0.04 0.00 21 0 64 0
29OCT26 47.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 65 0
29OCT26 48.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 48 0
29OCT26 49.00 P 0.00 0.00 0.00 0.20 +0.03 21 0 292 0
29OCT26 50.00 P 0.00 0.00 0.00 0.31 +0.04 21 0 90 0
29OCT26 52.50 P 0.88 0.88 0.85 0.80 +0.10 21 3 29 0
29OCT26 55.00 P 1.59 1.59 1.59 1.65 +0.15 21 20 165 0
29OCT26 57.50 P 0.00 0.00 0.00 2.89 +0.15 20 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.67 +0.25 20 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 6.84 +0.55 21 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 9.19 +0.63 21 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 11.68 +0.43 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.18 +0.44 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.68 +0.43 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.18 +0.44 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 21.68 +0.44 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.18 +0.44 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.68 +0.43 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.02 0.00 21 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 0.00 21 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 0.15 +0.01 21 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.23 +0.01 21 0 40 0
27NOV26 49.00 P 0.52 0.52 0.52 0.35 +0.03 21 3 13 +3
27NOV26 50.00 P 0.00 0.00 0.00 0.49 +0.04 21 0 149 0
27NOV26 52.50 P 1.17 1.17 1.17 1.08 +0.10 21 15 16 +14
27NOV26 55.00 P 0.00 0.00 0.00 2.02 +0.17 21 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 3.27 +0.16 21 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 4.98 +0.38 21 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 6.99 +0.48 21 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 9.25 +0.34 21 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 11.68 +0.43 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.18 +0.44 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 16.68 +0.43 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.18 +0.44 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 21.68 +0.44 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 24.18 +0.44 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 0.00 21 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 0.00 21 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.08 0.00 21 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.12 0.00 21 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.19 +0.01 21 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.27 +0.02 21 0 13 0
30DEC26 48.00 P 0.64 0.64 0.64 0.38 +0.03 21 5 40 -4
30DEC26 49.00 P 0.00 0.00 0.00 0.53 +0.04 21 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 0.71 +0.04 21 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 1.38 +0.10 21 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.38 +0.19 22 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 3.66 +0.21 21 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.27 +0.23 21 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 7.18 +0.45 21 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.35 +0.28 21 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.70 +0.41 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.18 +0.44 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.68 +0.43 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.18 +0.44 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.68 +0.44 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.18 +0.44 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.68 +0.43 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.14 +0.01 22 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.20 +0.02 22 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.27 +0.02 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.36 +0.02 21 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.49 +0.04 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.62 +0.04 22 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.81 +0.06 22 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 1.02 +0.08 22 0 0 0
30MAR27 50.00 P 1.44 1.44 1.44 1.26 +0.08 22 2 3 +2
30MAR27 52.50 P 0.00 0.00 0.00 2.05 +0.14 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.12 +0.21 22 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.45 +0.27 22 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.87 +0.33 21 0 71 0
30MAR27 62.50 P 0.00 0.00 0.00 7.68 +0.42 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.69 +0.50 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.01 +0.35 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.22 +0.31 21 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 16.68 +0.43 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.18 +0.44 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.68 +0.44 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.18 +0.44 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.68 +0.43 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.36 +0.01 21 0 2 0
29JUN27 44.00 P 0.00 0.00 0.00 0.47 +0.04 21 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.61 +0.03 21 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.77 +0.05 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.95 +0.05 21 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.17 +0.08 22 0 11 0
29JUN27 49.00 P 0.00 0.00 0.00 1.41 +0.07 22 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.70 +0.11 22 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.56 +0.15 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.65 +0.20 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.97 +0.25 22 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.53 +0.32 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.31 +0.39 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.29 +0.46 23 0 26 0
29JUN27 67.50 P 0.00 0.00 0.00 12.40 +0.48 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.53 +0.37 23 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 16.74 +0.32 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.18 +0.44 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.68 +0.44 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.18 +0.44 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.68 +0.43 0 0 0 0
TOTAL PUT 170 6,090 -66
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$ 71.950
14AUG26 52.00 C 0.00 0.00 0.00 19.95 - 0 0 0 -
14AUG26 53.00 C 0.00 0.00 0.00 18.95 -0.40 0 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 17.95 -0.40 0 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 16.95 -0.40 0 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 15.95 -0.40 0 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 14.95 -0.40 0 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 13.95 -0.40 0 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 12.95 -0.40 0 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 11.95 -0.40 0 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 10.95 -0.40 0 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 9.95 -0.40 0 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 8.95 -0.41 0 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 7.95 -0.41 0 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 6.95 -0.41 0 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 5.95 -0.41 0 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 4.95 -0.41 0 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 3.95 -0.41 0 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 2.95 -0.41 0 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 1.95 -0.41 0 0 0 -30
14AUG26 71.00 C 0.00 0.00 0.00 0.95 -0.47 0 0 0 0
14AUG26 72.00 C 0.35 0.35 0.10 0.00 -0.63 0 78 48 +18
14AUG26 73.00 C 0.00 0.00 0.00 0.00 -0.19 0 0 11 0
14AUG26 74.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 17 0
14AUG26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
14AUG26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
14AUG26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
14AUG26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
14AUG26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
14AUG26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
14AUG26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 19.98 - 71 0 0 -
21AUG26 53.00 C 0.00 0.00 0.00 18.98 -0.40 61 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 17.98 -0.40 0 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 16.98 -0.41 0 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 15.98 -0.41 0 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 14.98 -0.41 0 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 13.98 -0.41 0 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 12.98 -0.41 0 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 11.98 -0.41 0 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 10.98 -0.41 0 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 9.98 -0.41 0 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 8.99 -0.40 36 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 7.99 -0.40 32 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 6.99 -0.41 28 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 5.99 -0.42 23 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 5.01 -0.42 26 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 4.04 -0.44 25 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 3.22 -0.36 29 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 2.36 -0.31 27 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 1.62 -0.34 26 0 0 0
21AUG26 72.00 C 1.24 1.33 1.24 1.03 -0.34 26 60 154 +60
21AUG26 73.00 C 0.83 0.84 0.72 0.61 -0.29 25 103 417 +43
21AUG26 74.00 C 0.47 0.47 0.46 0.33 -0.23 25 90 232 +90
21AUG26 75.00 C 0.19 0.19 0.19 0.16 -0.17 25 10 70 +10
21AUG26 76.00 C 0.00 0.00 0.00 0.07 -0.12 25 0 215 0
21AUG26 77.00 C 0.00 0.00 0.00 0.03 -0.07 25 0 100 0
21AUG26 78.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 1 0
21AUG26 79.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 30 0
21AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
21AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
21AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.00 -0.41 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.01 -0.40 68 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.01 -0.40 63 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 19.51 -0.40 50 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.01 -0.41 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 14.52 -0.40 42 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 12.02 -0.49 32 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 9.55 -0.41 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 7.16 -0.41 34 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 4.97 -0.40 35 0 356 0
28AUG26 70.00 C 3.42 3.42 3.42 3.19 -0.21 36 1 728 0
28AUG26 72.50 C 2.00 2.00 2.00 1.81 -0.18 36 30 824 0
28AUG26 75.00 C 1.06 1.07 0.98 0.90 -0.15 35 140 1,536 +48
28AUG26 77.50 C 0.00 0.00 0.00 0.39 -0.13 35 0 1,550 0
28AUG26 80.00 C 0.22 0.22 0.22 0.15 -0.07 35 40 1,617 0
28AUG26 82.50 C 0.08 0.08 0.08 0.05 -0.03 35 30 1,788 +30
28AUG26 85.00 C 0.05 0.05 0.05 0.02 -0.01 36 10 1,493 -10
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 414 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 659 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 224 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 14 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.05 -0.40 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.05 -0.41 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.05 -0.41 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.56 -0.40 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.06 -0.41 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.94 -0.10 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.10 -0.41 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 9.68 -0.41 29 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 7.40 -0.41 29 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 5.35 -0.41 29 0 1,286 0
29SEP26 70.00 C 3.86 3.89 3.83 3.77 -0.25 30 181 6,385 +181
29SEP26 72.50 C 2.68 2.70 2.64 2.43 -0.32 30 61 1,289 +61
29SEP26 75.00 C 0.00 0.00 0.00 1.48 -0.26 29 0 1,108 0
29SEP26 77.50 C 1.15 1.15 1.15 0.86 -0.19 29 30 1,157 0
29SEP26 80.00 C 0.67 0.67 0.60 0.47 -0.14 29 14 2,818 -4
29SEP26 82.50 C 0.00 0.00 0.00 0.25 -0.08 29 0 676 0
29SEP26 85.00 C 0.25 0.25 0.25 0.13 -0.05 29 30 2,040 -30
29SEP26 87.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 390 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 3,503 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 613 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 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 38 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 23.05 -0.41 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.05 -0.41 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.56 -0.40 32 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.40 -0.10 50 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 14.97 -0.11 45 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.14 -0.53 29 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 9.80 -0.42 28 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 7.64 -0.43 28 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 5.78 -0.41 28 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 4.36 -0.30 29 0 129 0
29OCT26 72.50 C 0.00 0.00 0.00 3.11 -0.35 29 0 623 0
29OCT26 75.00 C 2.47 2.47 2.47 2.18 -0.28 29 30 512 0
29OCT26 77.50 C 1.83 1.83 1.83 1.48 -0.24 29 30 302 0
29OCT26 80.00 C 1.32 1.32 1.30 0.97 -0.20 29 60 264 +60
29OCT26 82.50 C 0.00 0.00 0.00 0.62 -0.16 29 0 143 0
29OCT26 85.00 C 0.00 0.00 0.00 0.39 -0.12 29 0 279 0
29OCT26 87.50 C 0.00 0.00 0.00 0.24 -0.08 28 0 253 0
29OCT26 90.00 C 0.00 0.00 0.00 0.15 -0.05 29 0 371 0
29OCT26 92.50 C 0.00 0.00 0.00 0.09 -0.03 29 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.05 -0.41 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.56 -0.40 32 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.46 -0.16 45 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.04 -0.17 41 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.22 -0.45 29 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 9.99 -0.42 28 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 8.01 -0.41 28 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 6.30 -0.40 28 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 5.02 -0.29 29 0 0 0
27NOV26 72.50 C 4.10 4.10 4.10 3.81 -0.33 29 30 165 +30
27NOV26 75.00 C 0.00 0.00 0.00 2.85 -0.30 29 0 120 0
27NOV26 77.50 C 0.00 0.00 0.00 2.09 -0.26 29 0 278 0
27NOV26 80.00 C 0.00 0.00 0.00 1.51 -0.21 29 0 133 0
27NOV26 82.50 C 1.23 1.23 1.23 1.07 -0.18 29 30 60 +30
27NOV26 85.00 C 0.00 0.00 0.00 0.74 -0.15 29 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.51 -0.11 29 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.34 -0.09 29 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 0.23 -0.06 29 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.15 -0.04 29 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.05 -0.40 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.05 -0.41 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.05 -0.41 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.92 -0.05 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.51 -0.11 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.11 -0.25 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.40 -0.72 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.33 -0.40 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.50 -0.39 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 7.13 -0.31 30 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 5.65 -0.07 29 0 1,482 0
30DEC26 72.50 C 4.69 4.69 4.69 4.42 -0.38 28 30 914 +30
30DEC26 75.00 C 3.70 3.70 3.70 3.57 -0.27 29 5 1,890 0
30DEC26 77.50 C 0.00 0.00 0.00 2.76 -0.24 29 0 2,518 0
30DEC26 80.00 C 0.00 0.00 0.00 2.11 -0.20 29 0 2,326 0
30DEC26 82.50 C 0.00 0.00 0.00 1.59 -0.16 29 0 1,556 0
30DEC26 85.00 C 0.00 0.00 0.00 1.18 -0.13 29 0 2,202 0
30DEC26 87.50 C 1.11 1.11 1.01 0.87 -0.11 29 105 3,349 -105
30DEC26 90.00 C 0.79 0.79 0.79 0.63 -0.10 29 1 449 0
30DEC26 92.50 C 0.00 0.00 0.00 0.45 -0.08 29 0 210 0
30DEC26 95.00 C 0.00 0.00 0.00 0.33 -0.05 29 0 1,568 0
30DEC26 97.50 C 0.00 0.00 0.00 0.23 -0.04 29 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.16 -0.04 29 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.12 -0.02 29 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 24.05 -0.40 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.06 -0.40 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.08 -0.40 29 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.92 -0.16 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.93 +0.12 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.77 +0.06 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.81 +0.02 32 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 11.65 -0.73 29 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 10.05 -0.35 29 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 8.59 -0.33 29 0 190 0
30MAR27 70.00 C 0.00 0.00 0.00 7.52 -0.34 30 0 480 0
30MAR27 72.50 C 0.00 0.00 0.00 6.36 -0.31 30 0 552 0
30MAR27 75.00 C 0.00 0.00 0.00 5.33 -0.28 30 0 886 0
30MAR27 77.50 C 0.00 0.00 0.00 4.42 -0.26 29 0 185 0
30MAR27 80.00 C 0.00 0.00 0.00 3.67 -0.24 29 0 155 0
30MAR27 82.50 C 0.00 0.00 0.00 3.03 -0.20 29 0 288 0
30MAR27 85.00 C 0.00 0.00 0.00 2.46 -0.19 29 0 236 0
30MAR27 87.50 C 0.00 0.00 0.00 2.02 -0.16 29 0 382 0
30MAR27 90.00 C 0.00 0.00 0.00 1.63 -0.13 29 0 270 0
30MAR27 92.50 C 0.00 0.00 0.00 1.31 -0.13 29 0 150 0
30MAR27 95.00 C 1.34 1.34 1.34 1.06 -0.10 29 30 6 -30
30MAR27 97.50 C 0.00 0.00 0.00 0.83 -0.10 29 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 0.68 -0.07 29 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 0.51 -0.07 29 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.41 -0.06 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.33 -0.04 29 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 24.20 -0.40 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.30 -0.40 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.40 -0.40 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.28 -0.40 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.28 -0.39 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.39 -0.39 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.61 -0.37 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.11 -0.24 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.53 -0.22 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.08 -0.22 29 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 8.78 -0.21 29 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.68 -0.18 29 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 6.66 -0.17 29 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 5.83 -0.10 29 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 5.05 -0.08 30 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 4.38 -0.05 30 0 150 0
29JUN27 85.00 C 3.94 3.94 3.94 3.71 -0.12 29 30 165 +30
29JUN27 87.50 C 0.00 0.00 0.00 3.19 -0.11 30 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 2.76 -0.12 30 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 2.33 -0.10 30 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 1.99 -0.07 30 0 50 0
29JUN27 97.50 C 0.00 0.00 0.00 1.67 -0.09 30 0 10 0
29JUN27 100.00 C 0.00 0.00 0.00 1.42 -0.06 30 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 1.16 -0.14 29 0 1 0
TOTAL CALL 1,289 103,393 +512
14AUG26 52.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
14AUG26 71.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 170 0
14AUG26 72.00 P 0.13 0.13 0.13 0.05 -0.25 0 17 0 -56
14AUG26 73.00 P 1.00 1.00 1.00 1.05 +0.18 0 20 0 -33
14AUG26 74.00 P 1.60 1.60 1.60 2.05 +0.37 0 5 0 -8
14AUG26 75.00 P 2.95 2.95 2.95 3.05 +0.40 0 10 0 -231
14AUG26 76.00 P 0.00 0.00 0.00 4.05 +0.40 0 0 0 -11
14AUG26 77.00 P 0.00 0.00 0.00 5.05 +0.40 0 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 6.05 +0.40 0 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 7.05 +0.40 0 0 0 -30
14AUG26 80.00 P 0.00 0.00 0.00 8.05 +0.40 0 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 9.05 +0.40 0 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 10.05 +0.40 0 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 11.05 +0.40 0 0 0 0
14AUG26 84.00 P 0.00 0.00 0.00 12.05 +0.40 0 0 0 0
14AUG26 85.00 P 0.00 0.00 0.00 13.05 +0.40 0 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 14.05 +0.40 0 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 15.05 +0.40 0 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 16.05 +0.40 0 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 17.05 +0.40 0 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 18.05 +0.40 0 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 19.05 +0.40 0 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 20.05 +0.40 0 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 21.05 +0.40 0 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 22.05 +0.40 0 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 23.05 +0.40 0 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 24.05 +0.40 0 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 25.05 +0.40 0 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 26.05 +0.40 0 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 27.05 +0.40 0 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
21AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.01 -0.01 27 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 50 0
21AUG26 69.00 P 0.00 0.00 0.00 0.14 -0.05 25 0 2 0
21AUG26 70.00 P 0.00 0.00 0.00 0.31 -0.05 25 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.60 -0.04 25 0 5 0
21AUG26 72.00 P 0.88 0.91 0.85 0.99 -0.06 24 120 188 +107
21AUG26 73.00 P 1.53 1.53 1.53 1.60 +0.02 25 20 30 +20
21AUG26 74.00 P 0.00 0.00 0.00 2.34 +0.08 25 0 84 0
21AUG26 75.00 P 2.83 2.88 2.83 3.17 +0.13 25 133 133 +133
21AUG26 76.00 P 0.00 0.00 0.00 4.09 +0.29 25 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 5.06 +0.34 25 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 6.05 +0.38 0 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 7.05 +0.40 0 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 8.05 +0.40 0 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 9.05 +0.40 0 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 10.05 +0.40 0 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 11.05 +0.40 0 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 12.05 +0.40 0 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 13.05 +0.40 0 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 14.05 +0.40 0 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 15.05 +0.40 0 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 16.05 +0.40 0 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 17.05 +0.40 0 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 18.05 +0.40 0 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 19.05 +0.40 0 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 20.05 +0.40 0 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 21.05 +0.40 0 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 22.05 +0.40 0 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 23.05 +0.40 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 210 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0.20 0.20 0.20 0.15 0.00 35 30 1,166 -30
28AUG26 67.50 P 0.00 0.00 0.00 0.46 +0.01 35 0 774 0
28AUG26 70.00 P 1.15 1.15 1.06 1.10 +0.01 35 4 5,994 +4
28AUG26 72.50 P 2.04 2.04 2.04 2.23 +0.05 35 5 2,116 +5
28AUG26 75.00 P 0.00 0.00 0.00 3.84 +0.19 35 0 1,561 0
28AUG26 77.50 P 0.00 0.00 0.00 5.86 +0.28 35 0 2,108 0
28AUG26 80.00 P 0.00 0.00 0.00 8.14 +0.34 35 0 1,612 0
28AUG26 82.50 P 0.00 0.00 0.00 10.56 +0.38 34 0 510 0
28AUG26 85.00 P 0.00 0.00 0.00 13.05 +0.40 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 15.55 +0.40 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 18.05 +0.40 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 20.55 +0.40 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 23.05 +0.40 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 25.55 +0.40 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 28.05 +0.40 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 30.55 +0.40 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 33.05 +0.40 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.17 -0.01 29 0 681 0
29SEP26 62.50 P 0.00 0.00 0.00 0.42 -0.01 29 0 257 0
29SEP26 65.00 P 0.79 0.79 0.76 0.82 -0.05 28 120 511 +50
29SEP26 67.50 P 1.50 1.50 1.45 1.51 +0.01 28 51 604 +11
29SEP26 70.00 P 2.38 2.43 2.32 2.54 +0.06 28 86 6,503 -17
29SEP26 72.50 P 3.97 3.97 3.70 3.88 +0.08 28 32 1,629 +30
29SEP26 75.00 P 0.00 0.00 0.00 5.69 +0.33 29 0 1,120 0
29SEP26 77.50 P 0.00 0.00 0.00 7.66 +0.24 29 0 869 0
29SEP26 80.00 P 0.00 0.00 0.00 9.82 +0.29 29 0 5,387 0
29SEP26 82.50 P 0.00 0.00 0.00 12.13 +0.34 29 0 1,395 0
29SEP26 85.00 P 0.00 0.00 0.00 14.11 -0.04 0 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 16.45 +0.22 0 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 18.90 +0.07 0 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 21.37 +0.08 0 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 24.40 +0.64 29 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 26.89 +0.40 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 29.39 +0.41 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 31.88 +0.41 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.38 +0.41 39 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.87 +0.41 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 39.37 +0.41 43 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 41.86 +0.41 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.35 +0.40 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.85 +0.41 41 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.34 +0.41 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 0.01 -0.01 29 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.21 -0.02 29 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.43 -0.02 29 0 71 0
29OCT26 62.50 P 0.00 0.00 0.00 0.80 -0.04 28 0 290 0
29OCT26 65.00 P 0.00 0.00 0.00 1.35 -0.03 28 0 195 0
29OCT26 67.50 P 0.00 0.00 0.00 2.15 +0.01 28 0 563 0
29OCT26 70.00 P 3.06 3.12 2.95 3.21 +0.03 28 139 681 -25
29OCT26 72.50 P 4.61 4.61 4.61 4.53 +0.04 27 60 1,217 0
29OCT26 75.00 P 0.00 0.00 0.00 6.30 +0.27 28 0 704 0
29OCT26 77.50 P 0.00 0.00 0.00 8.15 +0.18 28 0 374 0
29OCT26 80.00 P 0.00 0.00 0.00 10.19 +0.23 28 0 72 0
29OCT26 82.50 P 0.00 0.00 0.00 12.37 +0.27 28 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 14.25 +0.10 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 16.59 +0.20 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.99 +0.08 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 21.42 +0.06 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 24.40 +0.60 26 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 26.89 +0.40 25 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 29.39 +0.41 30 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 31.88 +0.41 29 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 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 0.20 -0.02 28 0 30 0
27NOV26 57.50 P 0.00 0.00 0.00 0.41 -0.02 29 0 60 0
27NOV26 60.00 P 0.85 0.85 0.85 0.73 -0.02 29 30 150 +30
27NOV26 62.50 P 0.00 0.00 0.00 1.20 -0.03 28 0 60 0
27NOV26 65.00 P 0.00 0.00 0.00 1.82 -0.01 28 0 121 0
27NOV26 67.50 P 0.00 0.00 0.00 2.69 +0.02 28 0 239 0
27NOV26 70.00 P 3.64 3.64 3.59 3.77 +0.03 28 32 197 +2
27NOV26 72.50 P 5.16 5.16 5.16 5.08 +0.02 27 60 173 +60
27NOV26 75.00 P 0.00 0.00 0.00 6.82 +0.32 28 0 83 0
27NOV26 77.50 P 0.00 0.00 0.00 8.60 +0.23 28 0 42 0
27NOV26 80.00 P 0.00 0.00 0.00 10.56 +0.21 28 0 121 0
27NOV26 82.50 P 0.00 0.00 0.00 12.66 +0.25 28 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 14.48 +0.17 20 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 16.75 +0.18 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 19.10 +0.19 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 21.50 +0.14 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 24.40 +0.60 23 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 26.89 +0.40 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 29.39 +0.41 27 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 31.89 +0.42 30 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 0.00 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.20 0.00 29 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.37 0.00 29 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 0.66 +0.01 29 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 1.07 0.00 29 0 77 0
30DEC26 62.50 P 0.00 0.00 0.00 1.56 -0.04 28 0 694 0
30DEC26 65.00 P 2.18 2.18 2.18 2.28 -0.01 28 1 378 0
30DEC26 67.50 P 0.00 0.00 0.00 3.20 +0.05 28 0 345 0
30DEC26 70.00 P 0.00 0.00 0.00 4.31 +0.07 28 0 2,009 0
30DEC26 72.50 P 0.00 0.00 0.00 5.63 +0.08 27 0 613 0
30DEC26 75.00 P 0.00 0.00 0.00 7.13 +0.06 27 0 1,513 0
30DEC26 77.50 P 0.00 0.00 0.00 9.08 +0.19 28 0 1,170 0
30DEC26 80.00 P 0.00 0.00 0.00 10.97 +0.23 28 0 4,103 0
30DEC26 82.50 P 0.00 0.00 0.00 12.99 +0.26 28 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 14.69 +0.15 23 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 16.89 +0.07 0 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 19.18 +0.03 0 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 21.54 +0.08 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.40 +0.54 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.89 +0.40 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.39 +0.41 25 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 31.89 +0.40 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.38 +0.41 28 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 36.87 +0.41 0 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 39.37 +0.41 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.23 0.00 29 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.29 0.00 29 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.37 +0.01 29 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.60 +0.01 29 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.94 0.00 29 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 1.40 +0.01 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.92 -0.03 29 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 2.57 0.00 28 0 7,614 0
30MAR27 65.00 P 0.00 0.00 0.00 3.42 +0.05 28 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 4.40 +0.07 28 0 287 0
30MAR27 70.00 P 5.45 5.45 5.45 5.56 +0.08 28 30 154 +13
30MAR27 72.50 P 6.77 6.77 6.63 6.88 +0.10 28 60 361 +60
30MAR27 75.00 P 0.00 0.00 0.00 8.34 +0.10 28 0 621 0
30MAR27 77.50 P 0.00 0.00 0.00 10.22 +0.39 29 0 230 0
30MAR27 80.00 P 0.00 0.00 0.00 12.00 +0.18 29 0 63 0
30MAR27 82.50 P 0.00 0.00 0.00 13.48 +0.11 27 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 15.41 +0.04 26 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 17.46 -0.27 25 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 19.69 -0.19 24 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 21.95 -0.17 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.40 -0.02 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 27.11 +0.35 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.52 +0.36 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.96 +0.38 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.42 +0.39 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.89 +0.39 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.51 0.00 29 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.61 0.00 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.72 +0.01 29 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 1.09 0.00 30 0 20 0
29JUN27 55.00 P 0.00 0.00 0.00 1.56 +0.02 30 0 37 0
29JUN27 57.50 P 0.00 0.00 0.00 2.14 +0.03 30 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.83 +0.04 30 0 97 0
29JUN27 62.50 P 0.00 0.00 0.00 3.66 +0.04 30 0 83 0
29JUN27 65.00 P 0.00 0.00 0.00 4.66 +0.06 30 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 5.75 +0.07 30 0 30 0
29JUN27 70.00 P 0.00 0.00 0.00 6.95 +0.12 30 0 104 0
29JUN27 72.50 P 0.00 0.00 0.00 8.22 +0.06 29 0 116 0
29JUN27 75.00 P 0.00 0.00 0.00 9.65 +0.05 29 0 170 0
29JUN27 77.50 P 0.00 0.00 0.00 11.34 +0.08 30 0 270 0
29JUN27 80.00 P 0.00 0.00 0.00 13.05 +0.08 30 0 150 0
29JUN27 82.50 P 0.00 0.00 0.00 14.72 +0.16 29 0 150 0
29JUN27 85.00 P 0.00 0.00 0.00 16.59 +0.14 29 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 18.56 +0.13 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.76 +0.27 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.91 +0.28 29 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 25.14 +0.31 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 27.41 +0.31 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.75 +0.34 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 32.12 +0.35 29 0 0 0
TOTAL PUT 1,065 90,491 +84
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$ 7.245
28AUG26 4.70 C 0.00 0.00 0.00 2.58 -0.03 132 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.48 -0.03 127 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.38 -0.03 121 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.28 -0.03 116 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.03 -0.03 103 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.77 -0.03 83 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.52 -0.04 71 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.27 -0.04 60 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.75 -0.05 0 0 84 0
28AUG26 6.75 C 0.00 0.00 0.00 0.51 -0.05 23 0 186 0
28AUG26 7.00 C 0.00 0.00 0.00 0.29 -0.04 22 0 89 0
28AUG26 7.25 C 0.12 0.12 0.12 0.12 -0.03 20 60 451 -60
28AUG26 7.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 170 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 736 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 407 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.60 -0.02 77 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.48 -0.04 63 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.38 -0.04 60 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.31 -0.01 71 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.06 -0.01 63 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.81 -0.01 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.56 -0.02 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.29 -0.04 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.05 -0.02 31 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.80 -0.03 25 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.57 -0.03 22 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 0.36 -0.04 19 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 -0.04 18 0 1,241 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 -0.02 19 0 572 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.02 19 0 202 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 177 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 411 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 225 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 10.00 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 2.60 -0.02 56 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.50 -0.02 53 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.40 -0.03 51 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.31 -0.02 52 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.07 -0.01 48 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.81 -0.03 40 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.57 -0.02 37 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.32 -0.02 31 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.07 -0.02 26 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.84 -0.02 23 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 0.59 -0.06 18 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.42 -0.05 19 0 404 0
29OCT26 7.25 C 0.00 0.00 0.00 0.26 -0.04 18 0 210 0
29OCT26 7.50 C 0.00 0.00 0.00 0.16 -0.03 18 0 217 0
29OCT26 7.75 C 0.00 0.00 0.00 0.10 -0.02 19 0 158 0
29OCT26 8.00 C 0.07 0.07 0.07 0.05 -0.02 19 20 68 -20
29OCT26 8.25 C 0.00 0.00 0.00 0.03 -0.01 20 0 5 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.32 -0.02 44 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.07 -0.02 38 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.82 -0.02 33 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.57 -0.03 29 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.33 -0.03 26 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.07 -0.05 19 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.85 -0.05 19 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.64 -0.06 18 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.49 -0.02 20 0 60 0
27NOV26 7.25 C 0.00 0.00 0.00 0.35 -0.04 20 0 258 0
27NOV26 7.50 C 0.00 0.00 0.00 0.22 -0.04 19 0 95 0
27NOV26 7.75 C 0.00 0.00 0.00 0.15 -0.02 20 0 1,010 0
27NOV26 8.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.06 -0.01 20 0 3 0
27NOV26 8.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.63 -0.03 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.54 -0.02 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.44 -0.02 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.34 -0.02 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.09 -0.03 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.85 -0.02 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.60 -0.03 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.35 -0.04 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.08 -0.05 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.86 -0.05 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.67 -0.03 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.51 -0.02 20 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.36 -0.03 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 -0.02 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 -0.02 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 0.00 20 0 12 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.64 -0.02 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.54 -0.02 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.44 -0.02 39 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.34 -0.02 38 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.10 -0.02 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.86 -0.02 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.61 -0.03 28 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.36 -0.04 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.10 -0.08 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.90 -0.05 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.71 -0.06 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.57 -0.05 20 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.43 -0.05 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.32 -0.05 19 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 -0.04 19 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 -0.03 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.03 19 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.02 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 19 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 2.64 -0.02 37 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.54 -0.02 36 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.44 -0.02 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.35 -0.02 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.11 -0.02 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.86 -0.03 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.62 -0.04 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.38 -0.06 22 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.17 -0.05 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.94 -0.05 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.77 -0.05 18 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.65 -0.04 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.52 -0.04 19 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.41 -0.04 19 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.32 -0.03 19 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.25 -0.03 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.19 -0.02 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 -0.01 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
TOTAL CALL 80 10,046 -80
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 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 24 0 291 0
28AUG26 7.00 P 0.00 0.00 0.00 0.03 0.00 20 0 222 0
28AUG26 7.25 P 0.00 0.00 0.00 0.12 +0.02 21 0 316 0
28AUG26 7.50 P 0.00 0.00 0.00 0.29 +0.03 22 0 400 0
28AUG26 7.75 P 0.00 0.00 0.00 0.51 +0.05 22 0 100 0
28AUG26 8.00 P 0.00 0.00 0.00 0.76 +0.05 30 0 120 0
28AUG26 8.25 P 0.00 0.00 0.00 1.01 +0.05 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.26 +0.05 45 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.51 +0.05 51 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.76 +0.05 57 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.01 +0.05 63 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.26 +0.05 69 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.51 +0.05 75 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.76 +0.05 80 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 55 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 35 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 20 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 1,105 0
29SEP26 7.25 P 0.00 0.00 0.00 0.20 +0.02 20 0 1,665 0
29SEP26 7.50 P 0.00 0.00 0.00 0.35 +0.03 20 0 176 0
29SEP26 7.75 P 0.00 0.00 0.00 0.52 +0.02 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.76 +0.04 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.01 +0.05 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.26 +0.05 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.51 +0.05 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.76 +0.05 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.01 +0.05 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.26 +0.05 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.51 +0.05 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.76 +0.05 49 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 0.00 19 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.14 +0.01 19 0 44 0
29OCT26 7.25 P 0.00 0.00 0.00 0.24 +0.01 19 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.39 +0.02 19 0 12 0
29OCT26 7.75 P 0.00 0.00 0.00 0.58 +0.03 20 0 20 0
29OCT26 8.00 P 0.00 0.00 0.00 0.77 +0.03 18 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 1.01 +0.05 20 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.26 +0.05 23 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.51 +0.05 26 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.76 +0.05 29 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.01 +0.05 32 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.26 +0.05 35 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.51 +0.05 38 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.76 +0.05 40 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.06 0.00 20 0 5 0
27NOV26 6.75 P 0.00 0.00 0.00 0.11 0.00 20 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.19 +0.02 20 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.28 +0.01 19 0 14 0
27NOV26 7.50 P 0.00 0.00 0.00 0.44 +0.03 20 0 30 0
27NOV26 7.75 P 0.00 0.00 0.00 0.62 +0.03 21 0 1,090 0
27NOV26 8.00 P 0.00 0.00 0.00 0.80 +0.03 20 0 30 0
27NOV26 8.25 P 0.00 0.00 0.00 1.02 +0.04 20 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.26 +0.03 21 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.51 +0.05 24 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.76 +0.05 26 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.01 +0.05 29 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.26 +0.05 31 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.51 +0.05 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.76 +0.05 36 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 21 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 20 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 +0.01 20 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 +0.01 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 +0.02 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 +0.02 18 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 +0.03 18 0 12 0
30DEC26 7.50 P 0.00 0.00 0.00 0.54 +0.04 18 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 +0.02 17 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 +0.05 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.16 +0.05 19 0 3 0
30DEC26 8.50 P 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.81 +0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.78 +0.02 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 -0.01 19 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 0.17 +0.01 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 0.00 19 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.34 0.00 18 0 120 0
30MAR27 7.25 P 0.00 0.00 0.00 0.46 0.00 18 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.61 +0.01 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.78 -0.01 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.99 +0.02 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.17 0.00 17 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.38 +0.02 15 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.61 +0.03 13 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.09 0.00 19 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.14 -0.01 19 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.21 0.00 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.30 +0.02 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.41 +0.03 19 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 0.52 -0.01 18 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.66 +0.02 18 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.82 +0.02 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.00 -0.01 17 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.19 -0.01 16 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.40 +0.02 16 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.62 +0.02 15 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.08 +0.02 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.32 +0.02 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.56 +0.02 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
TOTAL PUT 0 10,435 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 16.440
28AUG26 9.00 C 0.00 0.00 0.00 7.50 -0.14 166 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 7.26 -0.13 165 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 7.00 -0.14 153 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.76 -0.13 151 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.51 -0.13 145 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.01 -0.13 132 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.51 -0.13 120 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.00 -0.14 105 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.50 -0.14 94 0 7 0
28AUG26 12.50 C 0.00 0.00 0.00 3.95 -0.20 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.52 -0.13 79 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 2.96 -0.19 44 0 535 0
28AUG26 14.00 C 0.00 0.00 0.00 2.46 -0.19 36 0 255 0
28AUG26 14.50 C 0.00 0.00 0.00 1.96 -0.19 28 0 86 0
28AUG26 15.00 C 0.00 0.00 0.00 1.47 -0.19 26 0 145 0
28AUG26 15.50 C 0.00 0.00 0.00 1.02 -0.17 28 0 827 0
28AUG26 16.00 C 0.00 0.00 0.00 0.64 -0.13 28 0 642 0
28AUG26 16.50 C 0.30 0.35 0.30 0.35 -0.10 28 500 4,285 +465
28AUG26 17.00 C 0.23 0.23 0.23 0.17 -0.05 29 1 4,820 0
28AUG26 17.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 310 0
28AUG26 18.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 700 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 8.00 -0.14 127 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.75 -0.14 122 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.50 -0.14 117 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.26 -0.14 115 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.00 -0.15 108 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.76 -0.14 106 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.51 -0.14 101 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.01 -0.14 93 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.52 -0.13 87 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.00 -0.15 74 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.50 -0.15 67 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.95 -0.20 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.52 -0.13 57 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 2.96 -0.19 0 0 320 0
29SEP26 14.00 C 0.00 0.00 0.00 2.47 -0.19 31 0 529 0
29SEP26 14.50 C 0.00 0.00 0.00 1.98 -0.18 28 0 186 0
29SEP26 15.00 C 0.00 0.00 0.00 1.52 -0.17 28 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 1.10 -0.16 28 0 181 0
29SEP26 16.00 C 0.00 0.00 0.00 0.76 -0.12 28 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 -0.10 29 0 80 0
29SEP26 17.00 C 0.41 0.41 0.39 0.32 -0.06 29 30 300 +30
29SEP26 17.50 C 0.00 0.00 0.00 0.19 -0.04 28 0 175 0
29SEP26 18.00 C 0.23 0.23 0.22 0.11 -0.03 28 30 125 +30
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 72 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 200 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 7.50 -0.15 98 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.26 -0.14 96 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.00 -0.15 90 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.76 -0.14 89 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.51 -0.14 85 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.01 -0.14 78 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.52 -0.13 73 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.01 -0.14 64 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.50 -0.15 56 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.02 -0.13 54 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.52 -0.13 48 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 3.03 -0.12 43 0 15 0
29OCT26 14.00 C 0.00 0.00 0.00 2.47 -0.19 27 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 1.99 -0.18 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.54 -0.17 26 0 45 0
29OCT26 15.50 C 0.00 0.00 0.00 1.14 -0.16 26 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.85 -0.14 27 0 159 0
29OCT26 16.50 C 0.00 0.00 0.00 0.58 -0.13 26 0 60 0
29OCT26 17.00 C 0.47 0.54 0.47 0.42 -0.08 26 30 180 +30
29OCT26 17.50 C 0.43 0.43 0.41 0.29 -0.06 27 26 286 +26
29OCT26 18.00 C 0.00 0.00 0.00 0.19 -0.04 26 0 156 0
29OCT26 18.50 C 0.00 0.00 0.00 0.13 -0.03 27 0 75 0
29OCT26 19.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 75 0
29OCT26 19.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.01 -0.14 57 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.51 -0.14 51 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.02 -0.13 47 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.52 -0.13 42 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.03 -0.12 38 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.47 -0.19 24 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.01 -0.19 26 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.58 -0.18 25 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.22 -0.17 25 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.95 -0.13 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.72 -0.14 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.54 -0.11 26 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.39 -0.10 26 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.28 -0.08 26 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.20 -0.06 26 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 0.14 -0.05 26 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.50 -0.15 77 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.26 -0.14 76 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.00 -0.15 71 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.76 -0.14 69 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.51 -0.14 66 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.01 -0.14 61 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.52 -0.13 57 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.01 -0.14 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.51 -0.14 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.02 -0.13 42 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 3.52 -0.13 37 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 3.03 -0.12 34 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 2.48 -0.19 24 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 2.03 -0.19 24 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 1.63 -0.18 24 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 1.30 -0.15 24 0 180 0
30DEC26 16.00 C 0.00 0.00 0.00 1.03 -0.13 24 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.83 -0.12 25 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.64 -0.10 25 0 219 0
30DEC26 17.50 C 0.00 0.00 0.00 0.48 -0.09 25 0 75 0
30DEC26 18.00 C 0.00 0.00 0.00 0.36 -0.08 25 0 110 0
30DEC26 18.50 C 0.00 0.00 0.00 0.27 -0.06 25 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 -0.05 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 -0.04 25 0 110 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 7.50 -0.15 61 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.26 -0.14 59 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.00 -0.15 56 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.76 -0.14 55 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.51 -0.14 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.01 -0.14 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.52 -0.13 44 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.01 -0.14 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.51 -0.14 36 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 4.02 -0.13 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.53 -0.12 29 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 3.07 -0.14 27 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 2.58 -0.21 24 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 2.20 -0.22 24 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 1.87 -0.21 24 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 1.58 -0.20 24 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 1.32 -0.20 24 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.10 -0.19 24 0 475 0
30MAR27 17.00 C 0.00 0.00 0.00 0.91 -0.18 24 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.72 -0.20 23 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.61 -0.14 24 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.49 -0.14 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.39 -0.12 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.31 -0.11 24 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.24 -0.10 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 -0.07 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 -0.05 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 -0.04 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 7.50 -0.15 51 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.26 -0.14 49 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.00 -0.15 46 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.76 -0.14 45 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.51 -0.14 43 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.01 -0.14 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.52 -0.13 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.01 -0.14 32 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 4.51 -0.14 29 0 90 0
29JUN27 12.50 C 0.00 0.00 0.00 4.02 -0.13 26 0 210 0
29JUN27 13.00 C 0.00 0.00 0.00 3.53 -0.12 23 0 165 0
29JUN27 13.50 C 0.00 0.00 0.00 3.09 -0.18 22 0 165 0
29JUN27 14.00 C 0.00 0.00 0.00 2.74 -0.15 23 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 2.33 -0.14 21 0 105 0
29JUN27 15.00 C 0.00 0.00 0.00 2.03 -0.13 22 0 120 0
29JUN27 15.50 C 0.00 0.00 0.00 1.75 -0.12 22 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 1.50 -0.11 22 0 73 0
29JUN27 16.50 C 0.00 0.00 0.00 1.28 -0.10 22 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 1.09 -0.09 22 0 60 0
29JUN27 17.50 C 0.00 0.00 0.00 0.92 -0.09 23 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 0.81 -0.07 23 0 50 0
29JUN27 18.50 C 0.00 0.00 0.00 0.68 -0.06 23 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 0.56 -0.06 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.47 -0.04 23 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 0.38 -0.04 23 0 50 0
29JUN27 21.00 C 0.00 0.00 0.00 0.25 -0.03 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
TOTAL CALL 617 21,379 +581
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 20 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 82 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 56 0 2,056 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,798 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,850 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 650 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 310 0
28AUG26 15.50 P 0.00 0.00 0.00 0.07 +0.03 29 0 1,400 0
28AUG26 16.00 P 0.00 0.00 0.00 0.18 +0.06 28 0 3,200 0
28AUG26 16.50 P 0.00 0.00 0.00 0.39 +0.11 28 0 3,315 0
28AUG26 17.00 P 0.75 0.75 0.75 0.71 +0.15 28 100 953 0
28AUG26 17.50 P 0.00 0.00 0.00 1.11 +0.17 28 0 100 0
28AUG26 18.00 P 0.00 0.00 0.00 1.57 +0.18 28 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.06 +0.19 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.56 +0.19 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.06 +0.19 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.56 +0.15 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.56 +0.15 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.56 +0.17 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.56 +0.17 0 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 72 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 28 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 +0.03 27 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.24 +0.04 27 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 0.41 +0.07 27 0 179 0
29SEP26 16.00 P 0.00 0.00 0.00 0.63 +0.09 27 0 608 0
29SEP26 16.50 P 0.00 0.00 0.00 0.93 +0.13 27 0 576 0
29SEP26 17.00 P 0.00 0.00 0.00 1.30 +0.14 28 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 1.69 +0.16 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.12 +0.16 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.58 +0.18 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.06 +0.18 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.49 +0.17 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.97 +0.17 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.93 +0.16 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.93 +0.17 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.92 +0.18 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.12 +0.02 26 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.21 +0.03 26 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.34 +0.05 26 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.51 +0.06 25 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 0.74 +0.08 25 0 180 0
29OCT26 16.50 P 0.00 0.00 0.00 1.02 +0.10 25 0 175 0
29OCT26 17.00 P 1.33 1.35 1.33 1.38 +0.14 26 30 45 +30
29OCT26 17.50 P 1.68 1.68 1.68 1.77 +0.14 26 9 9 +9
29OCT26 18.00 P 0.00 0.00 0.00 2.18 +0.16 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.62 +0.17 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.06 +0.15 23 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.49 +0.12 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.97 +0.13 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.93 +0.14 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.93 +0.16 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.92 +0.18 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.42 +0.02 25 0 0 0
27NOV26 15.50 P 0.50 0.50 0.50 0.60 +0.02 25 15 15 +15
27NOV26 16.00 P 0.00 0.00 0.00 0.84 +0.05 25 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.11 +0.06 24 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.45 +0.10 25 0 15 0
27NOV26 17.50 P 0.00 0.00 0.00 1.86 +0.16 26 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 2.23 +0.12 25 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.66 +0.13 25 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.06 +0.10 21 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.50 +0.09 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.97 +0.10 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.93 +0.12 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.93 +0.16 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.92 +0.17 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 35 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 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 24 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 24 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.13 +0.01 24 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.22 +0.02 24 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.33 +0.02 24 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.48 +0.03 24 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.67 +0.05 24 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.90 +0.06 24 0 135 0
30DEC26 16.50 P 0.00 0.00 0.00 1.21 +0.11 24 0 105 0
30DEC26 17.00 P 0.00 0.00 0.00 1.53 +0.09 24 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.88 +0.10 24 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 2.27 +0.12 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.69 +0.14 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.09 +0.11 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.53 +0.09 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.99 +0.10 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.93 +0.10 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.93 +0.16 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.92 +0.17 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 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.25 -0.02 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.49 -0.03 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.68 0.00 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.90 +0.03 24 0 45 0
30MAR27 16.00 P 0.00 0.00 0.00 1.16 +0.06 24 0 60 0
30MAR27 16.50 P 0.00 0.00 0.00 1.40 -0.01 24 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.71 +0.02 24 0 100 0
30MAR27 17.50 P 0.00 0.00 0.00 2.05 +0.04 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.42 +0.06 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.89 +0.15 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.32 +0.09 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.76 +0.10 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.20 +0.10 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.10 +0.10 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.02 +0.11 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.97 +0.12 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 0.00 23 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.10 0.00 22 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.24 +0.03 23 0 100 0
29JUN27 13.50 P 0.00 0.00 0.00 0.33 +0.03 23 0 100 0
29JUN27 14.00 P 0.00 0.00 0.00 0.45 +0.04 23 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.60 +0.05 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.78 +0.06 23 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.00 +0.07 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.27 +0.10 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.55 +0.09 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.88 +0.12 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.22 +0.12 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.58 +0.13 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.98 +0.23 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.39 +0.15 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.82 +0.16 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.26 +0.16 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.14 +0.10 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.06 +0.10 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.99 +0.12 0 0 0 0
TOTAL PUT 154 25,747 +54
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$ 100.800
14AUG26 82.00 C 0.00 0.00 0.00 18.80 -2.21 0 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 17.80 -2.21 0 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 16.80 -2.21 0 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 15.80 -2.21 0 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 14.80 -2.21 0 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 13.80 -2.21 0 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 12.80 -2.21 0 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 11.80 -2.21 0 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 10.80 -2.21 0 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 9.80 -2.21 0 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 8.80 -2.21 0 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 7.80 -2.21 0 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 6.80 -2.21 0 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 5.80 -2.21 0 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 4.80 -2.21 0 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 3.80 -2.21 0 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 2.80 -2.22 0 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 1.80 -2.25 0 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 0.80 -2.33 0 0 0 0
14AUG26 101.00 C 1.16 1.16 0.32 0.00 -2.21 0 69 25 +25
14AUG26 102.00 C 0.09 0.10 0.09 0.00 -1.50 0 10 16 +10
14AUG26 103.00 C 0.10 0.10 0.10 0.00 -0.94 0 3 50 0
14AUG26 104.00 C 0.00 0.00 0.00 0.00 -0.54 0 0 59 0
14AUG26 105.00 C 0.00 0.00 0.00 0.00 -0.28 0 0 281 0
14AUG26 106.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 25 0
14AUG26 107.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 177 0
14AUG26 108.00 C 0.05 0.05 0.05 0.00 -0.03 0 8 156 0
14AUG26 109.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
14AUG26 110.00 C 0.04 0.04 0.04 0.00 -0.01 0 7 120 0
14AUG26 111.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
14AUG26 112.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
14AUG26 113.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
14AUG26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
14AUG26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
14AUG26 116.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
14AUG26 117.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
14AUG26 118.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
14AUG26 119.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
14AUG26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
14AUG26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
14AUG26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
14AUG26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
14AUG26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
14AUG26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
14AUG26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
14AUG26 127.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 128.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 129.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 18.85 -2.21 52 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 17.86 -2.20 55 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 16.87 -2.20 56 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 15.88 -2.20 55 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 14.90 -2.20 55 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 13.93 -2.19 56 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 12.97 -2.17 56 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 12.02 -2.16 56 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 11.09 -2.14 56 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 10.18 -2.12 56 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 9.29 -2.09 56 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 8.43 -2.05 56 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 7.61 -2.00 56 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 6.82 -1.95 56 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 6.08 -1.89 56 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 5.54 -1.65 59 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 4.87 -1.59 59 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 4.25 -1.41 58 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 3.68 -1.31 58 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 3.16 -1.27 57 0 0 0
21AUG26 102.00 C 2.97 2.97 2.97 2.69 -1.15 57 10 20 +10
21AUG26 103.00 C 0.00 0.00 0.00 2.28 -1.08 57 0 0 0
21AUG26 104.00 C 2.03 2.19 1.95 1.91 -1.00 57 18 18 +16
21AUG26 105.00 C 1.90 1.90 1.90 1.59 -0.91 57 2 35 +2
21AUG26 106.00 C 1.45 1.45 1.45 1.32 -0.83 57 40 57 +40
21AUG26 107.00 C 1.34 1.34 1.10 1.08 -0.76 57 165 181 +99
21AUG26 108.00 C 1.00 1.10 0.94 0.88 -0.69 57 53 123 +42
21AUG26 109.00 C 0.93 0.93 0.80 0.71 -0.62 56 37 123 +22
21AUG26 110.00 C 0.74 0.74 0.62 0.57 -0.56 56 72 156 +67
21AUG26 111.00 C 0.00 0.00 0.00 0.45 -0.48 56 0 75 0
21AUG26 112.00 C 0.00 0.00 0.00 0.35 -0.42 56 0 94 0
21AUG26 113.00 C 0.38 0.38 0.38 0.28 -0.35 56 1 93 +1
21AUG26 114.00 C 0.32 0.32 0.32 0.21 -0.30 56 1 36 +1
21AUG26 115.00 C 0.00 0.00 0.00 0.17 -0.24 56 0 155 0
21AUG26 116.00 C 0.00 0.00 0.00 0.13 -0.20 56 0 101 0
21AUG26 117.00 C 0.20 0.20 0.20 0.10 -0.16 57 14 98 +14
21AUG26 118.00 C 0.00 0.00 0.00 0.07 -0.14 56 0 101 0
21AUG26 119.00 C 0.00 0.00 0.00 0.06 -0.10 57 0 147 0
21AUG26 120.00 C 0.00 0.00 0.00 0.04 -0.09 56 0 45 0
21AUG26 121.00 C 0.00 0.00 0.00 0.03 -0.07 56 0 11 0
21AUG26 122.00 C 0.00 0.00 0.00 0.02 -0.06 56 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 0.01 -0.05 53 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 0.01 -0.04 55 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 10 0
28AUG26 41.00 C 0.00 0.00 0.00 59.85 -2.20 145 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 58.85 -2.20 138 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 57.85 -2.20 129 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 56.85 -2.20 117 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 55.85 -2.20 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 54.85 -2.21 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 53.85 -2.21 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 52.85 -2.21 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 51.86 -2.20 120 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 50.86 -2.20 114 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 48.36 -2.20 97 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 45.86 -2.21 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 43.36 -2.21 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 40.87 -2.20 83 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 38.37 -2.21 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 35.87 -2.21 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 33.38 -2.20 68 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 30.88 -2.20 57 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 28.38 -2.21 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 25.89 -2.20 53 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 23.39 -2.21 44 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 20.91 -2.20 48 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 18.45 -2.19 49 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 16.51 -1.69 69 0 10 0
28AUG26 87.50 C 0.00 0.00 0.00 13.67 -2.14 48 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 11.42 -2.09 48 0 100 0
28AUG26 92.50 C 0.00 0.00 0.00 9.32 -2.00 48 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 7.64 -1.65 52 0 8 0
28AUG26 97.50 C 6.15 6.15 6.15 5.92 -1.36 51 1 456 -1
28AUG26 100.00 C 4.60 4.70 4.60 4.45 -1.29 50 5 1,317 0
28AUG26 102.50 C 3.40 3.65 3.40 3.25 -1.15 50 10 1,621 0
28AUG26 105.00 C 3.53 3.53 2.38 2.30 -1.00 49 25 1,605 +4
28AUG26 107.50 C 1.82 1.86 1.82 1.58 -0.83 49 24 5,318 0
28AUG26 110.00 C 1.23 1.39 1.23 1.05 -0.70 49 92 3,669 +60
28AUG26 112.50 C 0.95 0.95 0.94 0.68 -0.53 49 16 2,333 -1
28AUG26 115.00 C 0.67 0.68 0.60 0.43 -0.38 49 2,914 13,875 +2,885
28AUG26 117.50 C 0.49 0.49 0.42 0.26 -0.27 49 59 1,387 -1
28AUG26 120.00 C 0.35 0.37 0.33 0.15 -0.19 49 133 1,439 -36
28AUG26 122.50 C 0.27 0.27 0.25 0.09 -0.12 49 83 872 +18
28AUG26 125.00 C 0.00 0.00 0.00 0.05 -0.08 49 0 878 0
28AUG26 127.50 C 0.16 0.16 0.16 0.03 -0.05 49 12 583 -12
28AUG26 130.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 946 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 1,445 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 1,808 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 726 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,503 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,065 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,017 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 472 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 70 0 343 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 73 0 146 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 75 0 143 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 78 0 131 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 80 0 335 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 82 0 209 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 85 0 328 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 87 0 136 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 89 0 142 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 92 0 112 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 94 0 345 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 59.95 -2.20 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 58.95 -2.21 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 57.96 -2.20 71 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 56.96 -2.21 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 55.97 -2.20 72 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 54.97 -2.20 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 53.97 -2.21 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 52.98 -2.20 65 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 51.98 -2.20 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 50.98 -2.21 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 48.49 -2.21 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 46.00 -2.21 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 43.51 -2.21 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 41.02 -2.21 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 38.54 -2.20 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 36.05 -2.20 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.58 -2.20 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.11 -2.20 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 28.67 -2.18 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.26 -2.16 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.89 -2.14 45 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 21.57 -2.12 45 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 19.34 -2.07 45 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 17.71 -1.50 52 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 15.16 -1.94 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 13.25 -1.86 45 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 11.58 -1.38 46 0 113 0
29SEP26 95.00 C 0.00 0.00 0.00 9.94 -1.28 46 0 599 0
29SEP26 97.50 C 0.00 0.00 0.00 8.56 -1.10 46 0 437 0
29SEP26 100.00 C 7.35 7.35 7.25 7.21 -1.05 46 11 1,124 0
29SEP26 102.50 C 0.00 0.00 0.00 6.10 -0.97 46 0 1,707 0
29SEP26 105.00 C 0.00 0.00 0.00 5.05 -0.98 46 9 4,301 +9
29SEP26 107.50 C 4.41 4.68 4.35 4.15 -0.96 46 26 1,874 -11
29SEP26 110.00 C 3.65 3.78 3.65 3.38 -0.91 46 39 3,328 -29
29SEP26 112.50 C 3.13 3.13 3.13 2.74 -0.80 46 265 4,268 +235
29SEP26 115.00 C 2.68 2.68 2.63 2.19 -0.70 46 262 2,319 +262
29SEP26 117.50 C 2.24 2.28 2.21 1.75 -0.59 46 337 3,478 +8
29SEP26 120.00 C 1.88 1.88 1.88 1.38 -0.50 46 4 5,033 0
29SEP26 122.50 C 0.00 0.00 0.00 1.08 -0.42 46 0 6,241 0
29SEP26 125.00 C 0.00 0.00 0.00 0.84 -0.35 46 0 8,710 0
29SEP26 127.50 C 1.12 1.12 1.06 0.65 -0.29 45 48 1,556 +36
29SEP26 130.00 C 0.91 0.99 0.91 0.50 -0.24 45 140 8,407 -60
29SEP26 132.50 C 0.80 0.80 0.77 0.38 -0.19 45 18 1,085 -17
29SEP26 135.00 C 0.72 0.72 0.63 0.29 -0.16 45 229 3,810 +200
29SEP26 137.50 C 0.00 0.00 0.00 0.22 -0.12 45 0 1,982 0
29SEP26 140.00 C 0.53 0.53 0.53 0.17 -0.09 46 10 3,858 +10
29SEP26 142.50 C 0.49 0.49 0.49 0.13 -0.07 46 8 1,683 0
29SEP26 145.00 C 0.00 0.00 0.00 0.10 -0.05 46 0 976 0
29SEP26 147.50 C 0.36 0.36 0.36 0.07 -0.05 45 2 2,361 -2
29SEP26 150.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 2,169 0
29SEP26 152.50 C 0.00 0.00 0.00 0.04 -0.03 46 0 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 1,448 0
29SEP26 157.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 582 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 519 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 753 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 425 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 324 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 182 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 54 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 185.00 C 0.09 0.09 0.09 0.01 0.00 56 5 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 58 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 60 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 61 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 64 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 68 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 70 0 777 0
29OCT26 41.00 C 0.00 0.00 0.00 60.05 -2.20 55 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 59.06 -2.20 61 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 58.06 -2.20 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 57.07 -2.20 55 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 56.07 -2.21 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 55.08 -2.20 45 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 54.09 -2.20 53 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 53.09 -2.21 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 52.10 -2.20 48 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 51.10 -2.21 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 48.62 -2.21 40 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 46.14 -2.20 44 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 43.66 -2.20 43 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 41.19 -2.20 44 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 38.72 -2.20 43 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 36.27 -2.19 43 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 33.84 -2.18 43 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 31.44 -2.16 44 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 29.08 -2.14 44 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 26.77 -2.11 44 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 24.51 -2.08 44 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 22.34 -2.03 44 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 20.25 -1.97 44 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 18.25 -1.91 44 0 1 0
29OCT26 87.50 C 0.00 0.00 0.00 16.37 -1.83 44 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 14.59 -1.76 44 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 12.94 -1.67 44 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 11.40 -1.58 43 0 10 0
29OCT26 97.50 C 0.00 0.00 0.00 10.12 -1.02 44 0 1,710 0
29OCT26 100.00 C 9.20 9.20 9.20 8.88 -1.11 44 1 262 +1
29OCT26 102.50 C 0.00 0.00 0.00 7.77 -1.02 45 0 5,491 0
29OCT26 105.00 C 0.00 0.00 0.00 6.76 -0.97 45 0 430 0
29OCT26 107.50 C 0.00 0.00 0.00 5.81 -0.92 45 0 1,610 0
29OCT26 110.00 C 5.20 5.39 5.20 4.97 -0.95 44 137 363 +73
29OCT26 112.50 C 0.00 0.00 0.00 4.24 -0.88 44 0 174 0
29OCT26 115.00 C 0.00 0.00 0.00 3.59 -0.79 44 0 1,172 0
29OCT26 117.50 C 0.00 0.00 0.00 3.03 -0.71 44 0 183 0
29OCT26 120.00 C 0.00 0.00 0.00 2.55 -0.62 44 0 476 0
29OCT26 122.50 C 0.00 0.00 0.00 2.14 -0.54 44 0 242 0
29OCT26 125.00 C 0.00 0.00 0.00 1.79 -0.47 44 0 539 0
29OCT26 127.50 C 0.00 0.00 0.00 1.49 -0.41 44 0 679 0
29OCT26 130.00 C 1.84 1.84 1.84 1.23 -0.36 44 3 832 +3
29OCT26 132.50 C 0.00 0.00 0.00 1.02 -0.31 44 0 648 0
29OCT26 135.00 C 1.40 1.40 1.40 0.84 -0.27 44 2 1,214 0
29OCT26 137.50 C 0.00 0.00 0.00 0.69 -0.23 44 0 499 0
29OCT26 140.00 C 0.00 0.00 0.00 0.56 -0.20 44 0 414 0
29OCT26 142.50 C 0.00 0.00 0.00 0.46 -0.17 44 0 55 0
29OCT26 145.00 C 0.89 0.89 0.89 0.38 -0.14 44 45 80 -1
29OCT26 147.50 C 0.00 0.00 0.00 0.31 -0.11 44 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.25 -0.10 44 0 8 0
29OCT26 152.50 C 0.00 0.00 0.00 0.20 -0.08 44 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.16 -0.07 44 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.13 -0.06 44 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.09 -0.03 44 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 60.14 -2.21 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 59.15 -2.21 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 58.16 -2.21 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 57.17 -2.20 43 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 56.18 -2.20 46 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 55.19 -2.20 47 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 54.20 -2.20 47 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 53.21 -2.20 46 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 52.22 -2.20 46 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 51.23 -2.20 46 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 48.76 -2.20 45 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 46.29 -2.20 44 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 43.84 -2.20 45 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 41.40 -2.20 45 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 38.98 -2.19 45 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 36.58 -2.19 44 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 34.22 -2.18 44 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 31.91 -2.17 44 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 29.65 -2.14 44 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 27.45 -2.12 44 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 25.32 -2.09 44 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 23.27 -2.06 44 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 21.31 -2.01 44 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.44 -1.97 44 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 17.67 -1.91 44 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 16.00 -1.86 44 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 14.56 -1.67 45 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 13.11 -1.21 45 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 11.87 -1.04 45 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 10.66 -1.11 46 0 1,805 0
27NOV26 102.50 C 9.73 9.81 9.57 9.55 -1.05 46 1,000 1,476 +1,000
27NOV26 105.00 C 0.00 0.00 0.00 8.48 -1.07 45 0 1,945 0
27NOV26 107.50 C 0.00 0.00 0.00 7.51 -1.08 45 0 525 0
27NOV26 110.00 C 0.00 0.00 0.00 6.63 -1.11 45 0 552 0
27NOV26 112.50 C 0.00 0.00 0.00 5.84 -1.14 45 0 280 0
27NOV26 115.00 C 0.00 0.00 0.00 5.13 -1.08 45 0 121 0
27NOV26 117.50 C 0.00 0.00 0.00 4.49 -1.00 45 0 65 0
27NOV26 120.00 C 4.59 4.59 4.59 3.92 -0.92 45 10 372 +10
27NOV26 122.50 C 4.05 4.05 4.05 3.42 -0.84 45 20 50 +20
27NOV26 125.00 C 0.00 0.00 0.00 2.98 -0.77 45 0 123 0
27NOV26 127.50 C 0.00 0.00 0.00 2.58 -0.71 45 0 18 0
27NOV26 130.00 C 0.00 0.00 0.00 2.24 -0.64 45 0 528 0
27NOV26 132.50 C 0.00 0.00 0.00 1.88 -0.56 44 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 1.62 -0.51 44 0 1 0
27NOV26 137.50 C 0.00 0.00 0.00 1.40 -0.46 44 0 6 0
27NOV26 140.00 C 2.10 2.10 2.10 1.20 -0.41 44 62 62 +58
27NOV26 142.50 C 0.00 0.00 0.00 1.04 -0.36 44 0 1 0
27NOV26 145.00 C 0.00 0.00 0.00 0.89 -0.33 44 0 100 0
27NOV26 147.50 C 0.00 0.00 0.00 0.76 -0.29 44 0 204 0
27NOV26 150.00 C 1.39 1.45 1.39 0.65 -0.26 44 33 34 +33
27NOV26 152.50 C 0.00 0.00 0.00 0.56 -0.23 44 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.48 -0.20 44 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.41 -0.18 44 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.35 -0.16 44 0 180 0
27NOV26 162.50 C 0.00 0.00 0.00 0.29 -0.15 44 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.25 -0.12 44 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.21 -0.11 44 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.18 -0.10 44 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.15 -0.09 44 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.13 -0.07 44 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.11 -0.06 44 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.09 -0.06 44 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.08 -0.05 44 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.07 -0.04 45 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 60.25 -2.21 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 59.27 -2.20 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 58.28 -2.20 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 57.29 -2.20 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 56.30 -2.21 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 55.32 -2.20 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 54.33 -2.20 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 53.35 -2.20 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 52.37 -2.20 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 51.38 -2.20 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 48.94 -2.19 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 46.50 -2.19 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 44.09 -2.18 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 41.70 -2.17 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 39.34 -2.16 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 37.02 -2.14 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 34.74 -2.13 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.52 -2.10 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.36 -2.07 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.27 -2.03 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.25 -1.99 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.31 -1.95 45 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 22.46 -1.89 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.69 -1.84 45 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 19.02 -1.77 45 0 45 0
30DEC26 90.00 C 0.00 0.00 0.00 17.41 -1.30 45 0 220 0
30DEC26 92.50 C 0.00 0.00 0.00 15.90 -1.25 45 0 21 0
30DEC26 95.00 C 0.00 0.00 0.00 14.52 -1.18 45 0 30 0
30DEC26 97.50 C 0.00 0.00 0.00 13.08 -1.28 44 0 150 0
30DEC26 100.00 C 0.00 0.00 0.00 11.91 -1.16 44 0 1,108 0
30DEC26 102.50 C 0.00 0.00 0.00 10.86 -1.05 45 0 135 0
30DEC26 105.00 C 0.00 0.00 0.00 9.89 -0.96 45 0 353 0
30DEC26 107.50 C 9.30 9.30 9.30 9.01 -0.98 45 1,000 1,828 +1,000
30DEC26 110.00 C 0.00 0.00 0.00 8.21 -0.90 45 0 17,140 0
30DEC26 112.50 C 7.50 7.80 7.50 7.46 -0.81 46 4 1,777 -3
30DEC26 115.00 C 0.00 0.00 0.00 6.71 -0.91 46 0 5,205 0
30DEC26 117.50 C 0.00 0.00 0.00 6.02 -0.89 46 0 6,380 0
30DEC26 120.00 C 6.00 6.02 5.80 5.39 -0.89 46 238 2,230 -80
30DEC26 122.50 C 0.00 0.00 0.00 4.82 -0.83 45 0 779 0
30DEC26 125.00 C 5.00 5.00 5.00 4.31 -0.76 45 2 4,170 0
30DEC26 127.50 C 0.00 0.00 0.00 3.85 -0.70 45 0 642 0
30DEC26 130.00 C 0.00 0.00 0.00 3.43 -0.65 45 0 3,888 0
30DEC26 132.50 C 0.00 0.00 0.00 2.96 -0.58 45 0 931 0
30DEC26 135.00 C 0.00 0.00 0.00 2.63 -0.54 45 0 4,335 0
30DEC26 137.50 C 0.00 0.00 0.00 2.34 -0.49 45 0 883 0
30DEC26 140.00 C 0.00 0.00 0.00 2.14 -0.39 45 0 1,844 0
30DEC26 142.50 C 0.00 0.00 0.00 1.84 -0.41 45 0 1,571 0
30DEC26 145.00 C 0.00 0.00 0.00 1.63 -0.38 45 0 920 0
30DEC26 147.50 C 0.00 0.00 0.00 1.45 -0.34 45 0 1,084 0
30DEC26 150.00 C 0.00 0.00 0.00 1.28 -0.31 45 0 1,286 0
30DEC26 152.50 C 0.00 0.00 0.00 1.13 -0.28 45 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 1.00 -0.25 45 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 0.88 -0.23 45 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.78 -0.21 45 0 1,042 0
30DEC26 162.50 C 0.00 0.00 0.00 0.69 -0.19 45 0 143 0
30DEC26 165.00 C 1.36 1.36 1.29 0.61 -0.17 45 65 772 +55
30DEC26 167.50 C 0.00 0.00 0.00 0.53 -0.16 45 0 6,866 0
30DEC26 170.00 C 0.00 0.00 0.00 0.47 -0.14 45 0 1,546 0
30DEC26 172.50 C 0.00 0.00 0.00 0.41 -0.13 45 0 124 0
30DEC26 175.00 C 0.97 1.04 0.95 0.36 -0.12 45 95 202 +95
30DEC26 177.50 C 0.00 0.00 0.00 0.32 -0.10 45 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.28 -0.09 45 0 1,855 0
30DEC26 182.50 C 0.00 0.00 0.00 0.25 -0.08 45 0 60 0
30DEC26 185.00 C 0.74 0.80 0.71 0.22 -0.08 45 225 852 +105
30DEC26 187.50 C 0.00 0.00 0.00 0.19 -0.07 45 0 197 0
30DEC26 190.00 C 0.59 0.63 0.59 0.17 -0.06 45 99 263 +90
30DEC26 192.50 C 0.00 0.00 0.00 0.15 -0.05 45 0 32 0
30DEC26 195.00 C 0.53 0.53 0.53 0.13 -0.05 45 30 234 0
30DEC26 197.50 C 0.00 0.00 0.00 0.11 -0.05 45 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.10 -0.04 45 0 872 0
30MAR27 41.00 C 0.00 0.00 0.00 60.58 -2.20 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 59.61 -2.20 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 58.64 -2.19 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 57.67 -2.19 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 56.70 -2.19 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 55.74 -2.19 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 54.78 -2.18 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 53.82 -2.18 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 52.87 -2.18 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 51.92 -2.17 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 49.56 -2.16 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 47.24 -2.14 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 44.95 -2.13 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 42.70 -2.11 45 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 40.50 -2.08 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 38.36 -2.05 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 36.27 -2.02 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 34.24 -1.99 45 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 32.28 -1.95 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.39 -1.90 45 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 28.57 -1.85 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.82 -1.81 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 25.15 -1.75 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.55 -1.70 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 21.99 -1.69 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.53 -1.25 45 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 19.15 -1.21 45 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 17.87 -1.16 45 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 16.58 -1.20 45 0 45 0
30MAR27 100.00 C 0.00 0.00 0.00 15.47 -1.09 45 0 60 0
30MAR27 102.50 C 0.00 0.00 0.00 14.44 -1.05 45 0 210 0
30MAR27 105.00 C 0.00 0.00 0.00 13.48 -1.02 45 0 5,357 0
30MAR27 107.50 C 0.00 0.00 0.00 12.59 -0.94 45 0 320 0
30MAR27 110.00 C 0.00 0.00 0.00 11.76 -0.90 46 0 6,183 0
30MAR27 112.50 C 0.00 0.00 0.00 10.98 -0.86 46 0 1,476 0
30MAR27 115.00 C 0.00 0.00 0.00 10.22 -0.86 46 0 6,784 0
30MAR27 117.50 C 0.00 0.00 0.00 9.46 -0.90 46 0 1,071 0
30MAR27 120.00 C 9.24 9.24 9.16 8.76 -0.94 46 2 2,063 +1
30MAR27 122.50 C 0.00 0.00 0.00 8.10 -0.89 46 0 325 0
30MAR27 125.00 C 0.00 0.00 0.00 7.49 -0.84 46 0 115 0
30MAR27 127.50 C 0.00 0.00 0.00 6.92 -0.79 46 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 6.39 -0.75 46 0 60 0
30MAR27 132.50 C 0.00 0.00 0.00 5.73 -0.68 45 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 5.29 -0.64 45 0 418 0
30MAR27 137.50 C 0.00 0.00 0.00 4.88 -0.60 45 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 4.50 -0.57 45 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 4.15 -0.53 45 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 3.82 -0.50 45 0 128 0
30MAR27 147.50 C 0.00 0.00 0.00 3.52 -0.47 45 0 18 0
30MAR27 150.00 C 0.00 0.00 0.00 3.25 -0.44 45 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 2.99 -0.41 45 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 2.75 -0.39 45 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 2.54 -0.36 45 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 2.33 -0.34 45 0 171 0
30MAR27 162.50 C 0.00 0.00 0.00 2.15 -0.32 45 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 1.98 -0.29 45 0 198 0
30MAR27 167.50 C 0.00 0.00 0.00 1.82 -0.28 45 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 1.68 -0.25 45 0 158 0
30MAR27 172.50 C 0.00 0.00 0.00 1.54 -0.24 45 0 59 0
30MAR27 175.00 C 0.00 0.00 0.00 1.42 -0.22 45 0 75 0
30MAR27 177.50 C 0.00 0.00 0.00 1.31 -0.21 45 0 295 0
30MAR27 180.00 C 0.00 0.00 0.00 1.20 -0.20 45 0 547 0
30MAR27 182.50 C 0.00 0.00 0.00 1.11 -0.18 45 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 1.02 -0.17 45 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.94 -0.16 45 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 60.98 -2.19 45 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 60.04 -2.18 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 59.09 -2.18 45 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 58.15 -2.18 45 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 57.22 -2.17 45 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 56.29 -2.17 45 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 55.36 -2.16 45 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 54.44 -2.16 45 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 53.52 -2.16 45 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 52.61 -2.15 45 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 50.37 -2.13 45 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 48.16 -2.11 45 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 46.00 -2.09 45 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 43.89 -2.07 45 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 41.84 -2.04 45 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 39.84 -2.01 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 37.91 -1.97 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 36.03 -1.94 45 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 34.22 -1.90 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 32.48 -1.86 45 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 30.79 -1.82 45 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 29.18 -1.78 45 0 2 0
29JUN27 82.50 C 0.00 0.00 0.00 27.63 -1.73 45 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 26.15 -1.68 45 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 24.73 -1.64 45 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 23.37 -1.59 45 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 22.08 -1.54 45 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 20.84 -1.50 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 19.61 -1.51 45 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 18.53 -1.10 45 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 17.52 -1.04 45 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 16.56 -1.01 46 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 15.67 -0.96 46 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 14.81 -0.93 46 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 14.02 -0.89 46 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 13.27 -0.85 46 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.56 -0.82 46 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 11.84 -0.84 46 0 1,309 0
29JUN27 122.50 C 0.00 0.00 0.00 11.14 -0.89 46 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 10.48 -0.93 46 0 9 0
29JUN27 127.50 C 0.00 0.00 0.00 9.86 -0.93 46 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 9.27 -0.89 46 0 7 0
29JUN27 132.50 C 0.00 0.00 0.00 8.46 -1.11 45 0 2 0
29JUN27 135.00 C 0.00 0.00 0.00 7.95 -0.80 45 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 7.48 -0.76 45 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 7.03 -0.73 45 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 6.61 -0.69 45 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 6.21 -0.66 45 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 5.83 -0.64 45 0 24 0
29JUN27 150.00 C 6.40 6.40 6.40 5.48 -0.61 45 10 88 +10
29JUN27 152.50 C 0.00 0.00 0.00 5.15 -0.58 45 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 4.84 -0.55 45 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 4.55 -0.52 45 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 4.28 -0.49 45 0 43 0
29JUN27 162.50 C 0.00 0.00 0.00 4.02 -0.47 45 0 21 0
29JUN27 165.00 C 0.00 0.00 0.00 3.78 -0.45 45 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 3.55 -0.43 45 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 3.34 -0.41 45 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 3.14 -0.39 45 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 2.95 -0.37 45 0 2 0
29JUN27 177.50 C 0.00 0.00 0.00 2.77 -0.35 45 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 2.60 -0.34 45 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 2.45 -0.32 45 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 2.30 -0.31 45 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 2.16 -0.29 45 0 0 0
TOTAL CALL 8,380 274,547 +6,376
14AUG26 82.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 84.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
14AUG26 89.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
14AUG26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
14AUG26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
14AUG26 97.00 P 0.01 0.01 0.01 0.00 -0.01 0 100 106 0
14AUG26 98.00 P 0.02 0.02 0.02 0.00 -0.02 0 40 78 0
14AUG26 99.00 P 0.03 0.03 0.01 0.00 -0.05 0 99 152 +5
14AUG26 100.00 P 0.12 0.12 0.03 0.00 -0.12 0 125 176 +41
14AUG26 101.00 P 0.60 0.60 0.10 0.20 -0.08 0 174 0 -66
14AUG26 102.00 P 1.40 1.40 0.55 1.20 +0.64 0 224 0 -1,213
14AUG26 103.00 P 2.62 2.62 1.44 2.20 +1.21 0 135 0 -302
14AUG26 104.00 P 2.80 2.80 2.41 3.20 +1.61 0 80 0 -371
14AUG26 105.00 P 3.60 4.90 3.54 4.20 +1.85 0 11 0 -373
14AUG26 106.00 P 0.00 0.00 0.00 5.20 +1.98 0 0 0 -89
14AUG26 107.00 P 5.80 5.98 5.80 6.20 +2.15 0 8 0 -174
14AUG26 108.00 P 6.80 7.08 6.70 7.20 +2.19 0 15 0 -119
14AUG26 109.00 P 0.00 0.00 0.00 8.20 +2.20 0 0 0 -48
14AUG26 110.00 P 8.67 8.67 8.67 9.20 +2.20 0 2 0 -24
14AUG26 111.00 P 0.00 0.00 0.00 10.20 +2.20 0 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 11.20 +2.20 0 0 0 -10
14AUG26 113.00 P 0.00 0.00 0.00 12.20 +2.20 0 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 13.20 +2.20 0 0 0 0
14AUG26 115.00 P 0.00 0.00 0.00 14.20 +2.20 0 0 0 0
14AUG26 116.00 P 0.00 0.00 0.00 15.20 +2.20 0 0 0 0
14AUG26 117.00 P 0.00 0.00 0.00 16.20 +2.20 0 0 0 0
14AUG26 118.00 P 0.00 0.00 0.00 17.20 +2.20 0 0 0 0
14AUG26 119.00 P 0.00 0.00 0.00 18.20 +2.20 0 0 0 0
14AUG26 120.00 P 0.00 0.00 0.00 19.20 +2.20 0 0 0 0
14AUG26 121.00 P 0.00 0.00 0.00 20.20 +2.20 0 0 0 0
14AUG26 122.00 P 0.00 0.00 0.00 21.20 +2.20 0 0 0 0
14AUG26 123.00 P 0.00 0.00 0.00 22.20 +2.20 0 0 0 0
14AUG26 124.00 P 0.00 0.00 0.00 23.20 +2.20 0 0 0 0
14AUG26 125.00 P 0.00 0.00 0.00 24.20 +2.20 0 0 0 0
14AUG26 126.00 P 0.00 0.00 0.00 25.20 +2.20 0 0 0 0
14AUG26 127.00 P 0.00 0.00 0.00 26.20 +2.20 0 0 0 0
14AUG26 128.00 P 0.00 0.00 0.00 27.20 +2.20 0 0 0 0
14AUG26 129.00 P 0.00 0.00 0.00 28.20 +2.20 0 0 0 0
14AUG26 130.00 P 0.00 0.00 0.00 29.20 +2.20 0 0 0 0
14AUG26 131.00 P 0.00 0.00 0.00 30.20 +2.20 0 0 0 0
14AUG26 132.00 P 0.00 0.00 0.00 31.20 +2.20 0 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 0 0
21AUG26 85.00 P 0.07 0.07 0.07 0.04 +0.01 57 20 20 +20
21AUG26 86.00 P 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 0.09 +0.03 57 0 0 0
21AUG26 88.00 P 0.15 0.15 0.14 0.12 +0.03 56 30 46 +30
21AUG26 89.00 P 0.20 0.20 0.20 0.17 +0.04 56 18 30 +18
21AUG26 90.00 P 0.26 0.26 0.26 0.24 +0.06 56 15 192 +15
21AUG26 91.00 P 0.00 0.00 0.00 0.32 +0.07 55 0 0 0
21AUG26 92.00 P 0.47 0.47 0.47 0.43 +0.10 56 15 40 0
21AUG26 93.00 P 0.62 0.62 0.62 0.56 +0.12 55 15 43 +15
21AUG26 94.00 P 0.00 0.00 0.00 0.74 +0.17 55 0 56 0
21AUG26 95.00 P 1.00 1.00 0.88 0.94 +0.21 55 54 67 +51
21AUG26 96.00 P 1.19 1.21 1.07 1.19 +0.26 55 61 127 +2
21AUG26 97.00 P 1.49 1.49 1.40 1.49 +0.33 55 72 149 +72
21AUG26 98.00 P 1.82 1.82 1.82 1.82 +0.39 55 15 66 +10
21AUG26 99.00 P 2.17 2.17 2.01 2.20 +0.46 55 20 20 +20
21AUG26 100.00 P 2.49 2.57 2.49 2.64 +0.52 54 141 167 +32
21AUG26 101.00 P 2.95 3.18 2.95 3.12 +0.61 54 27 14 +13
21AUG26 102.00 P 3.32 3.41 3.32 3.65 +0.68 54 2 113 +2
21AUG26 103.00 P 4.20 4.20 4.10 4.23 +0.76 53 63 63 +63
21AUG26 104.00 P 0.00 0.00 0.00 4.85 +0.82 53 0 3 0
21AUG26 105.00 P 5.30 5.30 5.08 5.53 +0.90 52 6 19 +1
21AUG26 106.00 P 0.00 0.00 0.00 6.43 +1.14 56 0 80 0
21AUG26 107.00 P 0.00 0.00 0.00 7.20 +1.37 56 0 30 0
21AUG26 108.00 P 0.00 0.00 0.00 8.00 +1.49 56 0 45 0
21AUG26 109.00 P 0.00 0.00 0.00 8.83 +1.57 56 0 30 0
21AUG26 110.00 P 0.00 0.00 0.00 9.70 +1.67 56 0 15 0
21AUG26 111.00 P 0.00 0.00 0.00 10.59 +1.74 56 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 11.50 +1.82 56 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 12.42 +1.87 56 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 13.36 +1.92 56 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 14.32 +1.97 56 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 15.28 +2.02 56 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 16.26 +2.06 56 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 17.24 +2.09 56 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 18.22 +2.11 55 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 19.21 +2.13 55 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 20.21 +2.15 57 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 21.20 +2.16 0 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 22.20 +2.18 0 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 23.20 +2.19 0 0 0 0
21AUG26 125.00 P 0.00 0.00 0.00 24.20 +2.19 0 0 0 0
21AUG26 126.00 P 0.00 0.00 0.00 25.20 +2.20 0 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 26.20 +2.20 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 102 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 87 0 130 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 80 0 73 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 81 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 202 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 348 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 261 0
28AUG26 80.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 277 0
28AUG26 82.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 491 0
28AUG26 85.00 P 0.00 0.00 0.00 0.13 +0.02 49 0 815 0
28AUG26 87.50 P 0.00 0.00 0.00 0.28 +0.07 49 0 635 0
28AUG26 90.00 P 0.61 0.61 0.56 0.54 +0.13 49 37 1,096 -11
28AUG26 92.50 P 0.96 1.00 0.91 0.92 +0.19 48 42 3,536 -18
28AUG26 95.00 P 1.50 1.55 1.40 1.47 +0.27 48 111 2,926 +51
28AUG26 97.50 P 2.26 2.32 2.21 2.27 +0.40 48 37 3,392 +3
28AUG26 100.00 P 3.20 3.27 3.16 3.32 +0.53 47 10 3,769 -3
28AUG26 102.50 P 5.00 5.00 4.65 4.65 +0.75 47 27 5,905 +1
28AUG26 105.00 P 6.20 6.20 6.20 6.20 +0.85 47 1 2,957 -1
28AUG26 107.50 P 0.00 0.00 0.00 8.13 +1.14 49 0 3,493 0
28AUG26 110.00 P 0.00 0.00 0.00 10.13 +1.54 49 0 4,530 0
28AUG26 112.50 P 0.00 0.00 0.00 12.27 +1.71 49 0 2,240 0
28AUG26 115.00 P 0.00 0.00 0.00 14.52 +1.84 48 0 2,713 0
28AUG26 117.50 P 0.00 0.00 0.00 16.72 +1.46 39 0 1,089 0
28AUG26 120.00 P 0.00 0.00 0.00 19.28 +2.04 49 0 389 0
28AUG26 122.50 P 0.00 0.00 0.00 21.73 +1.76 49 0 644 0
28AUG26 125.00 P 0.00 0.00 0.00 24.21 +1.82 50 0 595 0
28AUG26 127.50 P 0.00 0.00 0.00 26.70 +1.87 0 0 1,319 0
28AUG26 130.00 P 0.00 0.00 0.00 29.20 +2.20 0 0 1,453 0
28AUG26 132.50 P 0.00 0.00 0.00 31.70 +1.93 0 0 2,846 0
28AUG26 135.00 P 0.00 0.00 0.00 34.20 +1.95 0 0 1,025 0
28AUG26 137.50 P 0.00 0.00 0.00 36.70 +1.96 0 0 844 -122
28AUG26 140.00 P 0.00 0.00 0.00 39.20 +1.97 0 0 1,230 -274
28AUG26 142.50 P 0.00 0.00 0.00 41.70 +2.20 0 0 53 0
28AUG26 145.00 P 0.00 0.00 0.00 44.20 +2.20 0 0 30 0
28AUG26 147.50 P 0.00 0.00 0.00 46.70 +2.20 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 49.20 +2.20 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 51.70 +2.20 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 54.20 +2.20 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 56.70 +2.20 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 59.20 +2.20 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 61.70 +2.20 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 64.20 +2.20 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 66.70 +2.20 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 69.20 +2.20 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 71.70 +2.20 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 74.20 +2.20 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 76.70 +2.20 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 79.20 +2.20 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 81.70 +2.20 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 84.20 +2.20 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 86.70 +2.20 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 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 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 0.00 46 0 58 0
29SEP26 70.00 P 0.25 0.25 0.16 0.06 +0.01 46 263 752 +257
29SEP26 72.50 P 0.00 0.00 0.00 0.10 +0.02 45 0 316 0
29SEP26 75.00 P 0.00 0.00 0.00 0.18 +0.03 45 0 191 0
29SEP26 77.50 P 0.00 0.00 0.00 0.30 +0.05 45 0 93 0
29SEP26 80.00 P 0.00 0.00 0.00 0.49 +0.09 46 0 4,190 0
29SEP26 82.50 P 0.00 0.00 0.00 0.75 +0.13 46 0 464 0
29SEP26 85.00 P 1.11 1.12 1.03 1.06 +0.15 45 13 776 0
29SEP26 87.50 P 0.00 0.00 0.00 1.50 +0.19 45 0 6,879 0
29SEP26 90.00 P 1.94 2.03 1.94 2.07 +0.32 45 53 3,262 -46
29SEP26 92.50 P 2.75 2.78 2.62 2.78 +0.42 45 73 12,880 +73
29SEP26 95.00 P 3.41 3.56 3.41 3.61 +0.43 44 50 2,323 +45
29SEP26 97.50 P 0.00 0.00 0.00 4.60 +0.51 44 0 8,143 0
29SEP26 100.00 P 5.95 6.00 5.50 5.81 +0.61 44 2,033 12,078 +1,847
29SEP26 102.50 P 7.30 7.30 7.11 7.20 +0.74 45 35 8,474 -35
29SEP26 105.00 P 0.00 0.00 0.00 8.72 +0.84 45 0 8,649 0
29SEP26 107.50 P 10.39 10.50 10.35 10.23 +0.76 44 1,005 5,098 -897
29SEP26 110.00 P 12.09 12.26 12.09 12.46 +1.33 48 1,500 10,397 -659
29SEP26 112.50 P 0.00 0.00 0.00 14.02 +1.44 45 0 4,537 0
29SEP26 115.00 P 0.00 0.00 0.00 15.98 +1.15 45 0 3,876 0
29SEP26 117.50 P 0.00 0.00 0.00 18.07 +1.87 45 0 6,411 0
29SEP26 120.00 P 0.00 0.00 0.00 20.24 +2.03 45 0 5,076 0
29SEP26 122.50 P 0.00 0.00 0.00 22.66 +1.59 48 0 1,709 0
29SEP26 125.00 P 0.00 0.00 0.00 24.75 +1.47 46 0 12,115 0
29SEP26 127.50 P 0.00 0.00 0.00 26.84 +1.35 40 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 29.53 +2.12 47 0 3,680 0
29SEP26 132.50 P 0.00 0.00 0.00 31.91 +1.51 47 0 636 0
29SEP26 135.00 P 0.00 0.00 0.00 34.28 +2.03 46 0 907 0
29SEP26 137.50 P 0.00 0.00 0.00 36.73 +1.89 45 0 4,223 0
29SEP26 140.00 P 39.00 39.00 39.00 39.21 +1.32 46 5 3,727 0
29SEP26 142.50 P 0.00 0.00 0.00 41.70 +1.73 0 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 44.20 +2.20 0 0 239 0
29SEP26 147.50 P 0.00 0.00 0.00 46.70 +2.20 0 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 49.20 +2.20 0 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 51.70 +2.20 0 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 54.20 +2.20 0 0 1,219 0
29SEP26 157.50 P 0.00 0.00 0.00 56.70 +1.96 0 0 1,066 0
29SEP26 160.00 P 0.00 0.00 0.00 59.20 +2.20 0 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 61.70 +2.20 0 0 40 0
29SEP26 165.00 P 0.00 0.00 0.00 64.20 +2.20 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 66.70 +2.20 0 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 69.20 +2.20 0 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 71.70 +2.20 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 74.20 +2.20 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 76.70 +2.20 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 79.20 +2.20 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 81.70 +2.20 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 84.20 +2.20 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 86.70 +2.20 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 89.20 +2.20 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 91.70 +2.20 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 94.20 +2.20 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 96.70 +2.20 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 99.20 +2.20 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 104.20 +2.20 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 109.20 +2.20 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 114.20 +2.20 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 119.20 +2.20 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.13 +0.03 44 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.22 +0.05 44 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.35 +0.08 44 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.53 +0.10 44 0 10 0
29OCT26 77.50 P 0.00 0.00 0.00 0.77 +0.15 44 0 67 0
29OCT26 80.00 P 1.14 1.14 1.10 1.09 +0.19 44 105 855 -103
29OCT26 82.50 P 0.00 0.00 0.00 1.46 +0.20 44 0 751 0
29OCT26 85.00 P 0.00 0.00 0.00 1.89 +0.20 43 0 287 0
29OCT26 87.50 P 2.45 2.45 2.45 2.48 +0.29 43 66 6,092 0
29OCT26 90.00 P 3.05 3.05 3.05 3.17 +0.34 43 2 441 +2
29OCT26 92.50 P 0.00 0.00 0.00 3.97 +0.44 43 0 14,250 0
29OCT26 95.00 P 5.00 5.00 5.00 4.93 +0.58 43 80 1,324 0
29OCT26 97.50 P 5.90 5.90 5.74 5.98 +0.66 43 33 244 +3
29OCT26 100.00 P 7.10 7.10 6.90 7.17 +0.63 42 1,019 5,928 +1,004
29OCT26 102.50 P 0.00 0.00 0.00 8.56 +0.74 43 0 4,623 0
29OCT26 105.00 P 0.00 0.00 0.00 10.12 +0.79 43 0 2,934 0
29OCT26 107.50 P 0.00 0.00 0.00 11.73 +0.83 43 0 10,610 0
29OCT26 110.00 P 13.43 13.43 13.43 13.45 +0.89 44 2 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 15.24 +1.37 44 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 17.34 +1.67 45 0 3,671 0
29OCT26 117.50 P 0.00 0.00 0.00 19.30 +1.76 45 0 135 0
29OCT26 120.00 P 0.00 0.00 0.00 21.24 +1.39 44 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 23.40 +1.48 45 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 25.55 +1.32 45 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 27.75 +1.39 45 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 30.00 +1.99 45 0 20 0
29OCT26 132.50 P 0.00 0.00 0.00 32.27 +1.87 44 0 20 0
29OCT26 135.00 P 0.00 0.00 0.00 34.56 +1.98 44 0 10 0
29OCT26 137.50 P 0.00 0.00 0.00 36.95 +2.04 44 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 39.35 +1.46 44 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 41.79 +1.82 44 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 44.24 +2.12 44 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 46.71 +2.15 43 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 49.20 +2.18 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 51.70 +2.20 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 54.20 +2.20 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 56.70 +1.96 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 59.20 +2.20 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 61.70 +2.20 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 64.20 +2.20 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 66.70 +2.20 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 69.20 +2.20 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 71.70 +2.20 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 74.20 +2.20 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 76.70 +2.20 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 79.20 +2.20 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 81.70 +2.20 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 84.20 +2.20 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 86.70 +2.20 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.23 +0.01 44 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.36 +0.03 44 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.52 +0.04 44 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.76 +0.08 45 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 1.05 +0.08 45 0 4 0
27NOV26 77.50 P 0.00 0.00 0.00 1.42 +0.12 45 0 0 0
27NOV26 80.00 P 1.95 1.95 1.95 1.86 +0.16 45 8 9 +8
27NOV26 82.50 P 0.00 0.00 0.00 2.37 +0.16 45 0 25 0
27NOV26 85.00 P 2.88 3.00 2.88 2.93 +0.19 44 31 107 +22
27NOV26 87.50 P 0.00 0.00 0.00 3.60 +0.26 44 0 5 0
27NOV26 90.00 P 0.00 0.00 0.00 4.39 +0.33 44 0 219 0
27NOV26 92.50 P 0.00 0.00 0.00 5.32 +0.41 44 0 5,015 0
27NOV26 95.00 P 6.17 6.50 6.17 6.40 +0.53 44 106 106 +91
27NOV26 97.50 P 7.32 7.55 7.32 7.44 +0.49 44 462 462 +447
27NOV26 100.00 P 8.74 8.79 8.67 8.71 +0.56 44 2,000 3,637 +2,000
27NOV26 102.50 P 0.00 0.00 0.00 10.12 +0.66 44 0 2,050 0
27NOV26 105.00 P 0.00 0.00 0.00 11.65 +0.75 44 0 1,490 0
27NOV26 107.50 P 0.00 0.00 0.00 13.32 +0.89 45 0 1,315 0
27NOV26 110.00 P 0.00 0.00 0.00 15.28 +1.08 46 0 135 0
27NOV26 112.50 P 0.00 0.00 0.00 16.81 +1.33 45 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 18.68 +1.22 46 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 20.55 +1.12 46 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 22.55 +1.16 46 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 24.53 +1.15 46 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 26.62 +1.81 46 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 28.80 +1.91 47 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 30.91 +1.91 46 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 33.29 +2.14 48 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 35.10 +1.73 44 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 37.42 +1.82 44 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 39.74 +1.85 44 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 42.10 +1.90 44 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 44.49 +1.96 44 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 46.89 +1.99 44 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 49.32 +2.03 44 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 51.77 +2.08 44 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 54.23 +2.10 44 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 56.71 +1.97 44 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 59.20 +2.17 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 61.70 +2.19 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 64.20 +2.20 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 66.70 +2.20 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 69.20 +2.20 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 71.70 +2.20 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 74.20 +2.20 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 76.70 +2.20 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 79.20 +2.20 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 81.70 +2.20 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 84.20 +2.20 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 86.70 +2.20 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.15 +0.02 45 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.24 +0.03 45 0 128 0
30DEC26 62.50 P 0.00 0.00 0.00 0.35 +0.05 45 0 34 0
30DEC26 65.00 P 0.00 0.00 0.00 0.50 +0.06 45 0 113 0
30DEC26 67.50 P 0.00 0.00 0.00 0.70 +0.08 45 0 190 0
30DEC26 70.00 P 0.00 0.00 0.00 0.96 +0.12 45 0 170 0
30DEC26 72.50 P 1.49 1.49 1.49 1.30 +0.17 45 5 221 +5
30DEC26 75.00 P 0.00 0.00 0.00 1.70 +0.17 45 0 393 0
30DEC26 77.50 P 0.00 0.00 0.00 2.18 +0.25 45 0 591 0
30DEC26 80.00 P 0.00 0.00 0.00 2.70 +0.23 45 0 600 0
30DEC26 82.50 P 3.40 3.40 3.40 3.32 +0.29 45 2 247 +2
30DEC26 85.00 P 0.00 0.00 0.00 3.87 +0.14 44 2,000 10,574 +2,000
30DEC26 87.50 P 0.00 0.00 0.00 4.77 +0.33 45 0 123 0
30DEC26 90.00 P 5.44 5.44 5.44 5.66 +0.40 45 1 5,247 +1
30DEC26 92.50 P 6.45 6.45 6.45 6.58 +0.39 44 1 4,080 +1
30DEC26 95.00 P 0.00 0.00 0.00 7.69 +0.47 45 0 2,338 0
30DEC26 97.50 P 0.00 0.00 0.00 8.91 +0.53 45 0 2,919 0
30DEC26 100.00 P 10.20 10.21 10.07 10.22 +0.67 45 1,000 8,255 +752
30DEC26 102.50 P 0.00 0.00 0.00 11.67 +0.70 45 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 13.18 +0.74 45 0 1,712 0
30DEC26 107.50 P 0.00 0.00 0.00 14.73 +0.75 45 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 16.40 +0.84 46 0 20,036 0
30DEC26 112.50 P 0.00 0.00 0.00 18.40 +1.15 47 0 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 19.95 +1.00 46 0 4,933 0
30DEC26 117.50 P 0.00 0.00 0.00 21.79 +1.08 46 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 23.76 +2.12 47 0 5,506 0
30DEC26 122.50 P 0.00 0.00 0.00 25.76 +1.88 47 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 27.76 +1.28 47 0 5,441 0
30DEC26 127.50 P 0.00 0.00 0.00 29.39 +1.56 45 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 31.51 +1.64 45 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 33.63 +1.64 45 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 35.83 +1.72 45 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 38.06 +1.78 45 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 40.72 +1.52 48 0 4,100 0
30DEC26 142.50 P 0.00 0.00 0.00 42.60 +1.85 45 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 45.20 +1.50 47 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 47.26 +1.92 45 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 49.63 +1.96 45 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 52.31 +1.49 48 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 54.43 +2.03 45 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 56.85 +2.06 45 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 59.30 +2.10 45 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 61.75 +2.12 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 64.22 +2.13 45 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 66.70 +2.16 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 69.20 +2.18 0 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 71.70 +2.20 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 74.20 +2.20 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 76.70 +2.20 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 79.20 +2.20 0 0 39 0
30DEC26 182.50 P 0.00 0.00 0.00 81.70 +2.20 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 84.20 +2.20 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 86.70 +2.20 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 89.20 +2.20 0 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 91.70 +2.20 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 94.20 +2.20 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 96.70 +2.20 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 99.20 +2.20 0 0 6 0
30MAR27 41.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.17 +0.02 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.21 +0.03 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.30 +0.03 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.44 +0.06 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.61 +0.08 45 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 0.81 +0.09 45 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 1.08 +0.14 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.38 +0.14 45 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.77 +0.20 45 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.18 +0.21 45 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 2.70 +0.28 45 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.35 +0.39 46 0 248 0
30MAR27 77.50 P 0.00 0.00 0.00 3.91 +0.28 45 0 602 0
30MAR27 80.00 P 4.64 4.69 4.64 4.64 +0.47 45 68 6,773 +3
30MAR27 82.50 P 0.00 0.00 0.00 5.40 +0.32 45 0 11 0
30MAR27 85.00 P 0.00 0.00 0.00 6.16 +0.29 44 0 357 0
30MAR27 87.50 P 0.00 0.00 0.00 7.00 +0.25 44 0 253 0
30MAR27 90.00 P 0.00 0.00 0.00 8.08 +0.38 44 0 3,917 0
30MAR27 92.50 P 0.00 0.00 0.00 9.20 +0.45 44 0 14,134 0
30MAR27 95.00 P 0.00 0.00 0.00 10.40 +0.50 45 0 5,285 0
30MAR27 97.50 P 0.00 0.00 0.00 11.68 +0.56 45 0 3,249 0
30MAR27 100.00 P 12.73 13.01 12.72 13.04 +0.61 45 1,000 5,292 +1,000
30MAR27 102.50 P 0.00 0.00 0.00 14.48 +0.66 45 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 15.99 +0.89 45 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 17.61 +0.79 46 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 19.23 +0.80 46 0 6,020 0
30MAR27 112.50 P 0.00 0.00 0.00 21.02 +0.92 46 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 22.36 +1.19 45 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 24.11 +1.27 45 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 25.95 +1.36 45 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 27.79 +1.37 45 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 29.65 +1.38 45 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 31.64 +1.52 45 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 33.64 +1.54 45 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 35.64 +1.54 45 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 37.69 +1.59 45 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 39.82 +1.69 45 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 41.96 +1.70 45 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 44.11 +1.71 45 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 46.29 +1.75 45 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 48.53 +1.83 45 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 50.78 +1.84 45 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 53.05 +1.86 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 55.32 +1.87 45 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 57.65 +1.93 45 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 60.00 +1.97 45 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 62.35 +1.98 45 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 64.71 +1.99 45 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 67.10 +2.02 45 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 69.51 +2.06 45 0 8 0
30MAR27 172.50 P 0.00 0.00 0.00 71.93 +2.07 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 74.36 +2.09 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 76.80 +2.10 45 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 79.26 +2.13 45 0 8 0
30MAR27 182.50 P 0.00 0.00 0.00 81.73 +2.15 45 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 84.21 +2.16 45 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 86.70 +2.18 0 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.24 +0.03 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.28 +0.03 45 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.32 +0.03 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.37 +0.04 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.43 +0.05 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.49 +0.05 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.55 +0.05 45 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.75 +0.08 45 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.97 +0.08 45 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.27 +0.12 45 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.58 +0.12 45 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.99 +0.18 45 0 4 0
29JUN27 65.00 P 0.00 0.00 0.00 2.42 +0.18 45 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 2.95 +0.26 45 0 750 0
29JUN27 70.00 P 3.51 3.55 3.51 3.51 +0.26 45 6 13 +3
29JUN27 72.50 P 0.00 0.00 0.00 4.14 +0.32 45 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.86 +0.35 45 0 510 0
29JUN27 77.50 P 0.00 0.00 0.00 5.59 +0.36 45 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 6.44 +0.34 45 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.23 +0.28 45 0 116 0
29JUN27 85.00 P 0.00 0.00 0.00 8.29 +0.45 45 0 47 0
29JUN27 87.50 P 0.00 0.00 0.00 9.29 +0.47 45 0 10 0
29JUN27 90.00 P 0.00 0.00 0.00 10.15 +0.27 44 0 19 0
29JUN27 92.50 P 0.00 0.00 0.00 11.48 +0.48 45 0 7 0
29JUN27 95.00 P 0.00 0.00 0.00 12.48 +0.28 44 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 14.04 +0.58 45 0 2,261 0
29JUN27 100.00 P 15.35 15.35 15.35 15.41 +0.61 45 2 617 0
29JUN27 102.50 P 0.00 0.00 0.00 16.87 +0.67 45 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 18.36 +0.70 45 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 20.00 +0.83 46 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 21.64 +0.79 46 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 23.26 +0.75 46 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 24.76 +0.52 45 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 26.45 +1.14 45 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 28.17 +1.17 45 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 30.02 +1.31 45 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 31.88 +1.32 45 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 33.74 +1.32 45 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 35.62 +1.33 45 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 37.61 +1.45 45 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 39.63 +1.50 45 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 41.65 +1.51 45 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 43.68 +1.52 45 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 45.74 +1.55 45 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 47.88 +1.65 45 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 50.03 +1.66 45 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 52.19 +1.68 45 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 54.36 +1.69 45 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 56.55 +1.71 45 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 58.80 +1.79 45 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 61.07 +1.82 45 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 63.34 +1.83 45 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 65.62 +1.84 45 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 67.92 +1.86 45 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 70.24 +1.90 45 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 72.60 +1.95 45 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 74.96 +1.97 45 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 77.33 +1.98 45 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 79.71 +1.99 45 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 82.10 +2.01 45 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 84.51 +2.04 45 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 86.94 +2.07 45 0 0 0
TOTAL PUT 14,881 442,299 +5,073
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$ 133.500
14AUG26 115.00 C 0.00 0.00 0.00 18.50 - 0 0 0 -
14AUG26 116.00 C 0.00 0.00 0.00 17.50 - 0 0 0 -
14AUG26 117.00 C 0.00 0.00 0.00 16.50 - 0 0 0 -
14AUG26 118.00 C 0.00 0.00 0.00 15.50 - 0 0 0 -
14AUG26 119.00 C 0.00 0.00 0.00 14.50 -1.41 0 0 0 0
14AUG26 120.00 C 0.00 0.00 0.00 13.50 -1.41 0 0 0 0
14AUG26 121.00 C 0.00 0.00 0.00 12.50 -1.41 0 0 0 0
14AUG26 122.00 C 0.00 0.00 0.00 11.50 -1.41 0 0 0 0
14AUG26 123.00 C 0.00 0.00 0.00 10.50 -1.41 0 0 0 0
14AUG26 124.00 C 0.00 0.00 0.00 9.50 -1.41 0 0 0 0
14AUG26 125.00 C 0.00 0.00 0.00 8.50 -1.41 0 0 0 0
14AUG26 126.00 C 0.00 0.00 0.00 7.50 -1.42 0 0 0 0
14AUG26 127.00 C 0.00 0.00 0.00 6.50 -1.43 0 0 0 0
14AUG26 128.00 C 0.00 0.00 0.00 5.50 -1.45 0 0 0 0
14AUG26 129.00 C 0.00 0.00 0.00 4.50 -1.50 0 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 3.50 -1.57 0 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 2.50 -1.69 0 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 1.50 -1.95 0 0 0 0
14AUG26 133.00 C 0.83 0.83 0.83 0.50 -2.19 0 15 0 0
14AUG26 134.00 C 1.19 1.19 0.23 0.00 -2.03 0 140 134 +134
14AUG26 135.00 C 0.84 0.84 0.10 0.00 -1.47 0 126 79 +51
14AUG26 136.00 C 0.45 0.45 0.45 0.00 -1.02 0 6 15 0
14AUG26 137.00 C 0.00 0.00 0.00 0.00 -0.69 0 0 18 0
14AUG26 138.00 C 0.00 0.00 0.00 0.00 -0.46 0 0 15 0
14AUG26 139.00 C 0.00 0.00 0.00 0.00 -0.29 0 0 3 0
14AUG26 140.00 C 0.00 0.00 0.00 0.00 -0.17 0 0 120 0
14AUG26 141.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 42 0
14AUG26 143.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 54 0
14AUG26 144.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 78 0
14AUG26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
14AUG26 146.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 147.00 C 0.04 0.04 0.04 0.00 -0.01 0 3 48 0
14AUG26 148.00 C 0.04 0.04 0.04 0.00 -0.01 0 5 116 0
14AUG26 149.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
14AUG26 150.00 C 0.04 0.04 0.04 0.00 -0.01 0 5 108 -5
14AUG26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 283 0
14AUG26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
14AUG26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
14AUG26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 392 0
14AUG26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
14AUG26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
14AUG26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
14AUG26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
14AUG26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
14AUG26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
14AUG26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
14AUG26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 18.58 - 43 0 0 -
21AUG26 116.00 C 0.00 0.00 0.00 17.58 - 40 0 0 -
21AUG26 117.00 C 0.00 0.00 0.00 16.59 - 41 0 0 -
21AUG26 118.00 C 0.00 0.00 0.00 15.61 - 42 0 0 -
21AUG26 119.00 C 0.00 0.00 0.00 14.63 -1.47 41 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 13.66 -1.48 41 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 12.70 -1.50 41 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 11.76 -1.51 42 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 10.83 -1.52 41 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 9.93 -1.53 42 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 9.05 -1.54 42 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 8.20 -1.55 42 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 7.38 -1.55 42 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 6.60 -1.55 42 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 5.87 -1.53 42 0 0 0
21AUG26 130.00 C 0.00 0.00 0.00 5.18 -1.50 42 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 4.67 -1.34 44 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 4.06 -1.40 43 0 15 0
21AUG26 133.00 C 0.00 0.00 0.00 3.50 -1.29 43 0 15 0
21AUG26 134.00 C 3.70 3.70 3.11 2.99 -1.26 43 30 30 +30
21AUG26 135.00 C 3.25 3.25 2.55 2.54 -1.19 43 60 90 +60
21AUG26 136.00 C 2.68 2.68 2.49 2.13 -1.13 42 60 120 +60
21AUG26 137.00 C 2.14 2.14 1.75 1.78 -1.03 42 45 156 +45
21AUG26 138.00 C 1.99 1.99 1.46 1.47 -0.93 42 55 160 +55
21AUG26 139.00 C 1.70 1.70 1.40 1.20 -0.85 42 18 207 +18
21AUG26 140.00 C 1.42 1.42 1.00 0.98 -0.78 42 34 300 +34
21AUG26 141.00 C 1.19 1.19 1.19 0.75 -0.76 41 15 189 +15
21AUG26 142.00 C 0.00 0.00 0.00 0.63 -0.65 42 0 45 0
21AUG26 143.00 C 0.00 0.00 0.00 0.50 -0.58 42 0 129 0
21AUG26 144.00 C 0.00 0.00 0.00 0.39 -0.52 42 0 174 0
21AUG26 145.00 C 0.00 0.00 0.00 0.30 -0.47 42 0 81 0
21AUG26 146.00 C 0.40 0.40 0.40 0.23 -0.42 42 440 530 +440
21AUG26 147.00 C 0.00 0.00 0.00 0.18 -0.35 42 0 185 0
21AUG26 148.00 C 0.00 0.00 0.00 0.13 -0.30 42 0 90 0
21AUG26 149.00 C 0.00 0.00 0.00 0.10 -0.25 42 0 104 0
21AUG26 150.00 C 0.00 0.00 0.00 0.08 -0.21 42 0 46 0
21AUG26 152.50 C 0.00 0.00 0.00 0.04 -0.12 43 0 45 0
21AUG26 155.00 C 0.00 0.00 0.00 0.02 -0.07 43 0 17 0
21AUG26 157.50 C 0.12 0.12 0.12 0.01 -0.04 44 1 47 0
21AUG26 160.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 321 0
21AUG26 162.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 80 0
21AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 105 0
21AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 55 0
21AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
21AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
21AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 31.58 -1.15 85 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 29.05 -1.24 77 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 27.00 -0.88 84 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 23.89 -1.44 59 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 21.56 -1.43 59 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 19.29 -1.43 59 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 17.11 -1.42 59 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 15.03 -1.41 59 0 42 0
28AUG26 122.50 C 0.00 0.00 0.00 13.08 -1.38 59 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 11.26 -1.35 59 0 339 0
28AUG26 127.50 C 0.00 0.00 0.00 9.59 -1.31 59 0 383 0
28AUG26 130.00 C 0.00 0.00 0.00 8.09 -1.24 59 0 350 0
28AUG26 132.50 C 0.00 0.00 0.00 6.87 -0.96 60 0 345 0
28AUG26 135.00 C 0.00 0.00 0.00 5.63 -0.98 59 0 293 0
28AUG26 137.50 C 5.00 5.03 5.00 4.59 -0.88 59 60 400 +60
28AUG26 140.00 C 4.00 4.00 3.98 3.70 -0.75 59 65 258 -55
28AUG26 142.50 C 3.20 3.20 2.95 2.97 -0.69 59 60 400 0
28AUG26 145.00 C 2.56 2.70 2.30 2.30 -0.67 59 375 694 +113
28AUG26 147.50 C 2.12 2.12 1.93 1.84 -0.49 59 224 496 +57
28AUG26 150.00 C 1.66 1.66 1.38 1.38 -0.55 59 61 923 -6
28AUG26 152.50 C 1.24 1.24 1.23 1.08 -0.43 59 18 955 -18
28AUG26 155.00 C 0.96 0.96 0.96 0.82 -0.39 59 6 734 -6
28AUG26 157.50 C 0.00 0.00 0.00 0.61 -0.32 59 0 497 0
28AUG26 160.00 C 0.63 0.63 0.58 0.45 -0.26 59 240 621 0
28AUG26 162.50 C 0.00 0.00 0.00 0.33 -0.21 59 0 532 0
28AUG26 165.00 C 0.37 0.37 0.37 0.24 -0.17 59 5 1,210 -5
28AUG26 167.50 C 0.00 0.00 0.00 0.17 -0.14 59 0 1,020 0
28AUG26 170.00 C 0.30 0.30 0.30 0.13 -0.10 59 1 1,325 0
28AUG26 172.50 C 0.00 0.00 0.00 0.09 -0.08 59 0 1,094 0
28AUG26 175.00 C 0.00 0.00 0.00 0.07 -0.05 60 0 1,327 0
28AUG26 177.50 C 0.00 0.00 0.00 0.05 -0.04 60 0 687 0
28AUG26 180.00 C 0.23 0.23 0.23 0.03 -0.04 59 1 1,248 -1
28AUG26 182.50 C 0.00 0.00 0.00 0.02 -0.03 59 0 450 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 161 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 304 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 771 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 63 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 67 0 97 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 69 0 828 0
29SEP26 102.50 C 0.00 0.00 0.00 32.62 -0.73 60 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 30.34 -0.73 58 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 28.11 -1.26 57 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 25.95 -0.95 56 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 23.80 -1.04 54 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 21.43 -1.43 51 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 19.55 -1.41 51 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 17.76 -1.40 51 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 16.08 -1.37 51 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 14.49 -1.34 51 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 13.01 -1.31 51 0 90 0
29SEP26 130.00 C 0.00 0.00 0.00 11.74 -1.16 51 0 75 0
29SEP26 132.50 C 0.00 0.00 0.00 10.28 -0.99 50 12 72 +12
29SEP26 135.00 C 10.31 10.31 10.31 9.21 -1.07 51 15 105 +15
29SEP26 137.50 C 8.38 8.38 8.27 8.21 -0.88 51 129 174 +129
29SEP26 140.00 C 0.00 0.00 0.00 7.29 -0.81 51 0 51 0
29SEP26 142.50 C 7.26 7.26 6.47 6.45 -0.72 52 72 147 +57
29SEP26 145.00 C 0.00 0.00 0.00 5.65 -0.71 51 0 94 0
29SEP26 147.50 C 5.11 5.11 5.11 4.95 -0.73 52 10 183 0
29SEP26 150.00 C 4.44 4.44 4.44 4.30 -0.72 51 7 431 0
29SEP26 152.50 C 3.88 3.88 3.88 3.72 -0.70 51 15 405 0
29SEP26 155.00 C 3.76 3.76 3.42 3.21 -0.66 51 32 507 -8
29SEP26 157.50 C 3.34 3.34 3.02 2.77 -0.64 51 25 312 +15
29SEP26 160.00 C 2.66 2.66 2.65 2.37 -0.60 51 6 1,037 -1
29SEP26 162.50 C 0.00 0.00 0.00 2.03 -0.54 51 0 258 0
29SEP26 165.00 C 0.00 0.00 0.00 1.73 -0.49 51 0 56 0
29SEP26 167.50 C 0.00 0.00 0.00 1.47 -0.45 51 0 112 0
29SEP26 170.00 C 0.00 0.00 0.00 1.25 -0.40 51 0 73 0
29SEP26 172.50 C 1.62 1.62 1.44 1.06 -0.35 51 70 237 +65
29SEP26 175.00 C 1.38 1.38 1.30 0.89 -0.32 51 165 295 +75
29SEP26 177.50 C 1.35 1.35 1.24 0.75 -0.28 51 200 150 +72
29SEP26 180.00 C 1.20 1.20 1.15 0.63 -0.25 51 178 5,405 -20
29SEP26 182.50 C 1.04 1.04 0.97 0.53 -0.22 51 60 75 -50
29SEP26 185.00 C 0.00 0.00 0.00 0.44 -0.20 51 0 289 0
29SEP26 187.50 C 0.00 0.00 0.00 0.37 -0.17 51 0 177 0
29SEP26 190.00 C 0.00 0.00 0.00 0.31 -0.15 51 0 4,403 0
29SEP26 192.50 C 0.00 0.00 0.00 0.25 -0.13 51 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.21 -0.11 51 0 39 0
29SEP26 197.50 C 0.58 0.58 0.58 0.18 -0.09 51 15 227 -15
29SEP26 200.00 C 0.53 0.53 0.53 0.15 -0.08 51 5 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.10 -0.06 51 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.07 -0.05 51 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.05 -0.03 51 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 53 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 55 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 56 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 58 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 59 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 64 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 65 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 67 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 71 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 73 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 76 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 78 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 81 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 83 0 139 0
29OCT26 110.00 C 0.00 0.00 0.00 27.35 -1.05 51 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 25.42 -1.53 51 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 23.58 -1.49 51 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 21.64 -1.25 50 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 19.98 -1.23 50 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 18.42 -1.19 50 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 16.94 -1.16 50 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 15.54 -1.12 50 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 14.25 -1.06 50 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 13.03 -1.00 50 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 11.95 -0.78 50 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 10.74 -0.92 49 0 30 0
29OCT26 140.00 C 10.50 10.50 10.50 10.00 -1.02 50 5 380 +5
29OCT26 142.50 C 9.14 9.14 9.14 8.92 -1.12 50 45 356 +45
29OCT26 145.00 C 0.00 0.00 0.00 8.03 -0.94 50 0 135 0
29OCT26 147.50 C 7.94 7.94 7.94 7.29 -0.91 50 45 333 +45
29OCT26 150.00 C 0.00 0.00 0.00 6.60 -0.78 50 0 161 0
29OCT26 152.50 C 0.00 0.00 0.00 5.99 -0.78 50 0 110 0
29OCT26 155.00 C 0.00 0.00 0.00 5.32 -0.77 50 0 120 0
29OCT26 157.50 C 0.00 0.00 0.00 4.74 -0.61 50 0 205 0
29OCT26 160.00 C 0.00 0.00 0.00 4.24 -0.57 50 0 162 0
29OCT26 162.50 C 0.00 0.00 0.00 3.79 -0.54 50 0 122 0
29OCT26 165.00 C 0.00 0.00 0.00 3.39 -0.49 50 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 3.02 -0.46 50 0 465 0
29OCT26 170.00 C 0.00 0.00 0.00 2.69 -0.43 50 0 765 0
29OCT26 172.50 C 0.00 0.00 0.00 2.39 -0.40 50 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 27.59 - 53 0 0 -
27NOV26 115.00 C 0.00 0.00 0.00 25.90 -1.43 53 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 24.27 -1.38 53 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 22.71 -1.34 53 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 21.25 -0.90 53 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 19.57 -1.15 52 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 18.24 -1.12 52 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 16.98 -1.09 52 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 15.79 -1.05 52 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 14.83 -0.82 52 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 13.81 -0.79 52 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 12.87 -0.75 52 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 11.81 -0.90 52 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 11.12 -0.75 53 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 10.23 -0.84 52 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 9.48 -0.83 53 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 8.49 -0.49 52 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 7.82 -0.99 52 0 15 0
27NOV26 157.50 C 0.00 0.00 0.00 7.20 -0.70 52 0 150 0
27NOV26 160.00 C 0.00 0.00 0.00 6.62 -0.67 52 0 255 0
27NOV26 162.50 C 0.00 0.00 0.00 6.08 -0.64 52 0 150 0
27NOV26 165.00 C 0.00 0.00 0.00 5.59 -0.60 52 0 472 0
27NOV26 167.50 C 0.00 0.00 0.00 5.28 -0.42 52 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 4.70 -0.54 52 0 10 0
27NOV26 172.50 C 0.00 0.00 0.00 4.31 -0.51 52 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 36.48 -1.59 53 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 34.60 -1.48 53 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 32.79 -1.51 53 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 31.04 -1.48 53 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 29.36 -1.44 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 27.75 -1.39 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 26.20 -1.47 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 24.72 -1.42 52 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 23.30 -1.38 52 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 21.95 -1.34 52 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 20.66 -1.21 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 19.44 -1.25 52 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 18.29 -0.95 52 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 17.15 -0.96 52 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 16.10 -0.93 52 0 30 0
30DEC26 140.00 C 15.16 15.16 15.16 15.16 -0.84 52 4 2,634 +4
30DEC26 142.50 C 0.00 0.00 0.00 14.58 -0.37 53 0 30 0
30DEC26 145.00 C 13.79 13.79 13.79 13.58 -0.51 53 45 97 +45
30DEC26 147.50 C 13.00 13.00 13.00 12.38 -0.89 52 45 76 +45
30DEC26 150.00 C 0.00 0.00 0.00 11.63 -0.81 52 0 151 0
30DEC26 152.50 C 0.00 0.00 0.00 10.92 -0.79 52 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 10.33 -0.74 53 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 9.50 -0.70 52 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 8.87 -0.67 52 0 385 0
30DEC26 162.50 C 0.00 0.00 0.00 8.28 -0.64 52 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 7.73 -0.61 52 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 7.21 -0.59 52 0 52 0
30DEC26 170.00 C 0.00 0.00 0.00 6.72 -0.56 52 0 158 0
30DEC26 172.50 C 0.00 0.00 0.00 6.27 -0.53 52 0 99 0
30DEC26 175.00 C 0.00 0.00 0.00 5.84 -0.51 52 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 5.44 -0.48 52 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 5.06 -0.47 52 0 246 0
30DEC26 182.50 C 0.00 0.00 0.00 4.71 -0.44 52 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 4.38 -0.42 52 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 4.08 -0.40 52 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 3.79 -0.51 52 0 55 0
30DEC26 192.50 C 0.00 0.00 0.00 3.53 -0.36 52 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 3.28 -0.34 52 0 82 0
30DEC26 197.50 C 0.00 0.00 0.00 3.05 -0.32 52 0 95 0
30DEC26 200.00 C 0.00 0.00 0.00 2.83 -0.31 52 0 5,150 0
30DEC26 205.00 C 0.00 0.00 0.00 2.44 -0.28 52 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 2.11 -0.24 52 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 1.82 -0.22 52 0 96 0
30DEC26 220.00 C 0.00 0.00 0.00 1.56 -0.20 52 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 1.35 -0.17 52 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 1.16 -0.16 52 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 1.00 -0.14 52 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.86 -0.12 52 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.74 -0.11 52 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 0.63 -0.10 52 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.55 -0.08 52 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.47 -0.08 52 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.40 -0.07 52 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.35 -0.06 52 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.30 -0.05 52 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.26 -0.04 52 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.22 -0.04 52 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.19 -0.04 52 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.16 -0.04 52 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.14 -0.03 52 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.10 -0.03 52 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 392 0
30MAR27 102.50 C 0.00 0.00 0.00 40.36 -1.48 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 38.69 -1.45 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 37.07 -1.43 53 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 35.51 -1.38 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 34.00 -1.35 53 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 32.54 -1.31 53 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 31.13 -1.29 53 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 29.78 -1.37 53 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 28.48 -1.34 53 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 27.22 -1.22 53 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 26.02 -1.19 53 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 24.88 -1.20 53 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 23.78 -1.13 53 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 22.74 -1.08 53 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 21.74 -1.05 53 0 451 0
30MAR27 140.00 C 21.22 21.22 21.22 20.89 -0.80 53 15 466 +15
30MAR27 142.50 C 0.00 0.00 0.00 19.98 -0.79 53 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 19.11 -0.78 53 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 18.29 -0.75 54 0 136 0
30MAR27 150.00 C 17.76 17.76 17.76 17.44 -0.79 53 15 244 +15
30MAR27 152.50 C 0.00 0.00 0.00 16.58 -0.88 53 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 15.85 -0.89 53 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 15.11 -0.99 53 0 15 0
30MAR27 160.00 C 0.00 0.00 0.00 14.40 -0.94 53 0 17 0
30MAR27 162.50 C 0.00 0.00 0.00 13.72 -0.95 53 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 13.07 -0.92 53 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 12.45 -0.90 53 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 11.86 -0.88 53 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 11.30 -0.85 53 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 10.76 -0.83 53 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 10.25 -0.80 53 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 9.76 -0.78 53 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 9.29 -0.76 53 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 8.85 -0.46 53 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 8.42 -0.46 53 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 8.02 -0.44 53 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 7.63 -0.44 53 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 7.05 -0.64 52 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 6.71 -0.63 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 6.39 -0.60 52 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 5.79 -0.57 52 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 5.25 -0.53 52 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 4.75 -0.50 52 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 4.30 -0.47 52 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 3.90 -0.44 52 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 3.53 -0.41 52 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 3.20 -0.39 52 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 2.90 -0.36 52 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 2.63 -0.33 52 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 2.39 -0.31 52 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 2.16 -0.29 52 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 1.96 -0.27 52 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 1.78 -0.25 52 0 86 0
29JUN27 102.50 C 0.00 0.00 0.00 43.90 -1.44 54 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 42.36 -1.43 54 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 40.87 -1.39 54 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 39.44 -1.35 54 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 38.03 -1.32 54 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 36.68 -1.21 54 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 35.38 -1.24 54 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 34.11 -1.21 54 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 32.89 -1.23 54 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 31.71 -1.19 54 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 30.57 -1.17 54 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 29.24 -0.90 53 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 28.24 -0.92 53 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 27.18 -0.87 53 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 26.21 -0.86 53 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 25.57 -0.78 54 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 24.67 -0.76 54 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 23.80 -0.75 54 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 22.92 -0.78 54 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 22.07 -0.81 54 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 21.13 -0.97 53 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 20.39 -0.93 53 0 40 0
29JUN27 157.50 C 0.00 0.00 0.00 19.70 -0.84 54 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 18.96 -0.83 54 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 18.26 -0.80 54 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 17.57 -0.79 53 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 16.92 -0.77 53 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 16.29 -0.75 53 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 15.68 -0.73 53 0 3 0
TOTAL CALL 3,409 88,673 +1,641
14AUG26 115.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 116.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 117.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 118.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 119.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 121.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 122.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 123.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 124.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 126.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 127.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
14AUG26 128.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 5 0
14AUG26 129.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
14AUG26 130.00 P 0.00 0.00 0.00 0.00 -0.17 0 0 50 0
14AUG26 131.00 P 0.00 0.00 0.00 0.00 -0.29 0 0 0 0
14AUG26 132.00 P 0.21 0.21 0.21 0.00 -0.48 0 100 110 0
14AUG26 133.00 P 0.41 0.41 0.37 0.00 -0.76 0 20 20 +20
14AUG26 134.00 P 0.60 0.78 0.35 0.50 -0.63 0 265 0 -37
14AUG26 135.00 P 1.50 1.50 1.05 1.50 -0.05 0 75 0 -98
14AUG26 136.00 P 2.20 2.20 2.20 2.50 +0.31 0 4 0 -41
14AUG26 137.00 P 0.00 0.00 0.00 3.50 +0.71 0 0 0 -69
14AUG26 138.00 P 0.00 0.00 0.00 4.50 +0.95 0 0 0 -105
14AUG26 139.00 P 0.00 0.00 0.00 5.50 +1.13 0 0 0 -5
14AUG26 140.00 P 0.00 0.00 0.00 6.50 +1.24 0 0 0 -144
14AUG26 141.00 P 0.00 0.00 0.00 7.50 +1.31 0 0 0 -30
14AUG26 142.00 P 7.90 7.90 7.90 8.50 +1.36 0 2 0 -106
14AUG26 143.00 P 9.00 9.00 9.00 9.50 +1.38 0 3 0 -114
14AUG26 144.00 P 0.00 0.00 0.00 10.50 +1.39 0 0 0 -113
14AUG26 145.00 P 10.90 11.60 10.66 11.50 +1.40 0 15 0 -19
14AUG26 146.00 P 12.00 12.00 12.00 12.50 +1.40 0 2 0 -4
14AUG26 147.00 P 0.00 0.00 0.00 13.50 +1.40 0 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 14.50 +1.40 0 0 0 -2
14AUG26 149.00 P 0.00 0.00 0.00 15.50 +1.40 0 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 16.50 +1.40 0 0 0 0
14AUG26 152.50 P 0.00 0.00 0.00 19.00 +1.40 0 0 0 0
14AUG26 155.00 P 0.00 0.00 0.00 21.50 +1.40 0 0 0 0
14AUG26 157.50 P 0.00 0.00 0.00 24.00 +1.40 0 0 0 0
14AUG26 160.00 P 0.00 0.00 0.00 26.50 +1.40 0 0 0 0
14AUG26 162.50 P 0.00 0.00 0.00 29.00 +1.18 0 0 0 0
14AUG26 165.00 P 0.00 0.00 0.00 31.50 +1.18 0 0 0 0
14AUG26 167.50 P 0.00 0.00 0.00 34.00 +1.18 0 0 0 0
14AUG26 170.00 P 0.00 0.00 0.00 36.50 +1.18 0 0 0 0
14AUG26 172.50 P 0.00 0.00 0.00 39.00 +1.19 0 0 0 0
14AUG26 175.00 P 0.00 0.00 0.00 41.50 +1.19 0 0 0 0
14AUG26 177.50 P 0.00 0.00 0.00 44.00 +1.19 0 0 0 0
14AUG26 180.00 P 0.00 0.00 0.00 46.50 +1.17 0 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 49.00 +1.17 0 0 0 0
14AUG26 185.00 P 0.00 0.00 0.00 51.50 +1.17 0 0 0 0
14AUG26 187.50 P 0.00 0.00 0.00 54.00 +1.17 0 0 0 0
14AUG26 190.00 P 0.00 0.00 0.00 56.50 +1.17 0 0 0 0
14AUG26 192.50 P 0.00 0.00 0.00 59.00 +1.17 0 0 0 0
14AUG26 195.00 P 0.00 0.00 0.00 61.50 +1.17 0 0 0 0
14AUG26 197.50 P 0.00 0.00 0.00 64.00 +1.17 0 0 0 0
14AUG26 200.00 P 0.00 0.00 0.00 66.50 +1.17 0 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
21AUG26 116.00 P 0.00 0.00 0.00 0.02 - 42 0 0 -
21AUG26 117.00 P 0.00 0.00 0.00 0.03 - 42 0 0 -
21AUG26 118.00 P 0.00 0.00 0.00 0.05 - 42 0 0 -
21AUG26 119.00 P 0.00 0.00 0.00 0.07 -0.05 42 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 0.10 -0.07 42 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 0.14 -0.08 42 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 0.20 -0.10 42 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 0.27 -0.12 42 0 150 0
21AUG26 124.00 P 0.48 0.48 0.48 0.37 -0.12 42 15 15 +15
21AUG26 125.00 P 0.58 0.58 0.58 0.50 -0.13 42 15 15 +15
21AUG26 126.00 P 0.67 0.70 0.67 0.64 -0.14 42 30 30 +30
21AUG26 127.00 P 1.04 1.04 1.04 0.84 -0.14 42 15 45 +15
21AUG26 128.00 P 1.07 1.17 1.05 1.02 -0.18 41 83 128 +83
21AUG26 129.00 P 1.29 1.53 1.26 1.28 -0.18 41 135 218 +135
21AUG26 130.00 P 1.56 1.80 1.56 1.56 -0.20 41 142 210 +130
21AUG26 131.00 P 1.88 1.90 1.88 1.91 -0.14 41 46 46 +46
21AUG26 132.00 P 0.00 0.00 0.00 2.29 -0.13 41 0 15 0
21AUG26 133.00 P 0.00 0.00 0.00 2.74 -0.07 40 0 66 0
21AUG26 134.00 P 0.00 0.00 0.00 3.24 +0.01 40 0 25 0
21AUG26 135.00 P 3.78 3.78 3.78 3.77 +0.03 40 5 72 +5
21AUG26 136.00 P 0.00 0.00 0.00 4.37 +0.12 40 0 140 0
21AUG26 137.00 P 5.00 5.00 5.00 5.00 +0.21 39 3 70 +3
21AUG26 138.00 P 0.00 0.00 0.00 5.86 +0.38 42 0 65 0
21AUG26 139.00 P 0.00 0.00 0.00 6.61 +0.47 42 0 96 0
21AUG26 140.00 P 6.90 6.90 6.90 7.38 +0.54 42 2 49 0
21AUG26 141.00 P 0.00 0.00 0.00 8.20 +0.64 42 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 9.05 +0.72 42 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 9.92 +0.80 42 0 30 0
21AUG26 144.00 P 0.00 0.00 0.00 10.82 +0.88 42 0 15 0
21AUG26 145.00 P 0.00 0.00 0.00 11.73 +0.94 41 0 22 0
21AUG26 146.00 P 0.00 0.00 0.00 12.67 +1.01 42 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 13.62 +1.07 42 0 15 0
21AUG26 148.00 P 0.00 0.00 0.00 14.58 +1.12 41 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 15.55 +1.17 41 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 16.53 +1.22 41 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 19.01 +1.31 43 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 21.50 +1.36 0 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 24.00 +1.39 0 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 26.50 +1.29 0 0 0 0
21AUG26 162.50 P 0.00 0.00 0.00 29.00 +1.18 0 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 31.50 +1.18 0 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 34.00 +1.18 0 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 36.50 +1.18 0 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 39.00 +1.19 0 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 41.50 +1.19 0 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 44.00 +1.19 0 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 46.50 +1.17 0 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 49.00 +1.17 0 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 51.50 +1.17 0 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 54.00 +1.17 0 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 56.50 +1.17 0 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 59.00 +1.17 0 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 61.50 +1.17 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.06 -0.01 60 0 135 0
28AUG26 105.00 P 0.00 0.00 0.00 0.10 -0.01 59 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 0.17 -0.02 59 0 116 0
28AUG26 110.00 P 0.00 0.00 0.00 0.28 -0.02 59 0 208 0
28AUG26 112.50 P 0.65 0.65 0.54 0.44 -0.03 59 237 204 +33
28AUG26 115.00 P 0.00 0.00 0.00 0.68 -0.03 59 0 384 0
28AUG26 117.50 P 0.00 0.00 0.00 1.01 -0.02 59 0 464 0
28AUG26 120.00 P 1.60 1.60 1.60 1.45 +0.01 59 2 399 +2
28AUG26 122.50 P 0.00 0.00 0.00 1.97 +0.03 59 0 547 0
28AUG26 125.00 P 0.00 0.00 0.00 2.61 -0.02 59 0 514 0
28AUG26 127.50 P 0.00 0.00 0.00 3.36 -0.04 58 0 370 0
28AUG26 130.00 P 0.00 0.00 0.00 4.31 -0.01 57 0 751 0
28AUG26 132.50 P 0.00 0.00 0.00 5.48 +0.11 57 0 885 0
28AUG26 135.00 P 7.25 7.32 7.25 6.72 +0.11 57 109 1,146 +7
28AUG26 137.50 P 8.81 8.81 8.81 8.14 +0.22 56 18 401 +18
28AUG26 140.00 P 0.00 0.00 0.00 10.00 +0.69 59 0 487 0
28AUG26 142.50 P 0.00 0.00 0.00 11.77 +0.60 59 0 607 0
28AUG26 145.00 P 0.00 0.00 0.00 13.66 +0.72 59 0 1,148 0
28AUG26 147.50 P 0.00 0.00 0.00 15.66 +0.80 59 0 573 0
28AUG26 150.00 P 0.00 0.00 0.00 17.74 +0.87 59 0 255 0
28AUG26 152.50 P 0.00 0.00 0.00 19.92 +0.98 59 0 553 0
28AUG26 155.00 P 0.00 0.00 0.00 22.17 +1.04 59 0 766 0
28AUG26 157.50 P 0.00 0.00 0.00 24.47 +1.10 59 0 1,077 0
28AUG26 160.00 P 0.00 0.00 0.00 26.83 +1.18 59 0 687 0
28AUG26 162.50 P 0.00 0.00 0.00 29.22 +0.87 59 0 807 0
28AUG26 165.00 P 0.00 0.00 0.00 31.63 +0.87 58 0 651 0
28AUG26 167.50 P 0.00 0.00 0.00 34.08 +0.92 59 0 260 0
28AUG26 170.00 P 0.00 0.00 0.00 36.54 +0.97 58 0 130 0
28AUG26 172.50 P 0.00 0.00 0.00 39.02 +1.01 59 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 41.50 +1.04 0 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 44.00 +1.09 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 46.50 +1.17 0 0 30 0
28AUG26 182.50 P 0.00 0.00 0.00 49.00 +1.17 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 51.50 +1.17 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 54.00 +1.17 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 56.50 +1.17 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 59.00 +1.17 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 61.50 +1.17 0 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 64.00 +1.17 0 0 0 0
28AUG26 200.00 P 66.62 66.62 66.62 66.50 +1.17 0 8 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.68 -0.04 51 0 139 0
29SEP26 105.00 P 0.00 0.00 0.00 0.92 -0.05 51 0 130 0
29SEP26 107.50 P 0.00 0.00 0.00 1.21 -0.04 51 0 226 0
29SEP26 110.00 P 1.81 1.81 1.81 1.60 -0.04 51 15 426 +15
29SEP26 112.50 P 0.00 0.00 0.00 2.05 -0.03 51 0 109 0
29SEP26 115.00 P 2.65 2.65 2.65 2.58 -0.03 51 15 67 0
29SEP26 117.50 P 0.00 0.00 0.00 3.17 -0.07 51 0 238 0
29SEP26 120.00 P 3.95 4.00 3.95 3.84 +0.02 51 60 280 +52
29SEP26 122.50 P 0.00 0.00 0.00 4.63 -0.05 51 0 20 0
29SEP26 125.00 P 0.00 0.00 0.00 5.53 -0.01 51 0 419 0
29SEP26 127.50 P 0.00 0.00 0.00 6.56 +0.05 51 0 283 0
29SEP26 130.00 P 0.00 0.00 0.00 7.67 +0.09 51 0 569 0
29SEP26 132.50 P 0.00 0.00 0.00 8.91 +0.13 51 0 189 0
29SEP26 135.00 P 10.15 10.55 10.15 10.26 +0.19 51 270 2,063 -95
29SEP26 137.50 P 11.08 11.08 11.08 11.85 +0.37 52 24 577 0
29SEP26 140.00 P 0.00 0.00 0.00 13.26 +0.27 51 0 786 0
29SEP26 142.50 P 14.34 14.34 14.34 14.87 +0.30 51 22 147 +22
29SEP26 145.00 P 0.00 0.00 0.00 16.56 +0.51 51 0 4,019 0
29SEP26 147.50 P 0.00 0.00 0.00 18.35 +0.54 51 0 462 0
29SEP26 150.00 P 0.00 0.00 0.00 20.21 +0.60 51 0 590 0
29SEP26 152.50 P 0.00 0.00 0.00 22.17 +0.68 51 0 155 0
29SEP26 155.00 P 0.00 0.00 0.00 24.33 +0.88 52 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 26.41 +0.97 52 0 264 0
29SEP26 160.00 P 0.00 0.00 0.00 28.54 +0.72 52 0 332 0
29SEP26 162.50 P 0.00 0.00 0.00 30.75 +0.57 53 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 32.97 +0.65 53 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 35.13 +0.82 52 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 37.50 +0.80 53 0 5,322 0
29SEP26 172.50 P 0.00 0.00 0.00 39.72 +0.86 52 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 42.03 +0.54 51 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 44.36 +0.54 51 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 46.73 +0.56 50 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 49.12 +0.58 49 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 51.56 +0.63 48 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 54.08 +0.78 51 0 90 0
29SEP26 190.00 P 0.00 0.00 0.00 56.55 +1.05 51 0 4,715 0
29SEP26 192.50 P 0.00 0.00 0.00 59.02 +0.88 51 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 61.51 +0.94 51 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 64.00 +1.15 0 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 66.50 +1.17 0 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 71.50 +1.39 0 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 76.50 +1.32 0 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 81.50 +1.32 0 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 86.50 +1.32 0 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 91.50 +1.33 0 0 60 -30
29SEP26 230.00 P 0.00 0.00 0.00 96.50 +1.33 0 0 130 0
29SEP26 235.00 P 0.00 0.00 0.00 101.50 +1.33 0 0 62 -60
29SEP26 240.00 P 0.00 0.00 0.00 106.50 +1.31 0 0 60 -90
29SEP26 245.00 P 0.00 0.00 0.00 111.50 +1.32 0 0 60 0
29SEP26 250.00 P 0.00 0.00 0.00 116.50 +1.37 0 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 121.50 +1.37 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 126.50 +1.33 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 131.50 +1.38 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 136.50 +1.38 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 141.50 +1.33 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 146.50 +1.33 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 151.50 +1.34 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 156.50 +1.34 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 161.50 +1.33 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 166.50 +1.32 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 176.50 +1.38 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 186.50 +1.39 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 196.50 +1.39 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 206.50 +1.39 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 216.50 +1.39 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 3.00 +0.16 50 0 20 0
29OCT26 112.50 P 0.00 0.00 0.00 3.63 +0.23 50 0 50 0
29OCT26 115.00 P 0.00 0.00 0.00 4.22 +0.14 50 0 50 0
29OCT26 117.50 P 0.00 0.00 0.00 4.95 +0.06 50 0 50 0
29OCT26 120.00 P 0.00 0.00 0.00 5.70 +0.03 49 0 400 0
29OCT26 122.50 P 0.00 0.00 0.00 6.63 +0.08 49 0 588 0
29OCT26 125.00 P 0.00 0.00 0.00 7.71 +0.19 50 0 108 0
29OCT26 127.50 P 0.00 0.00 0.00 8.71 +0.14 49 0 271 0
29OCT26 130.00 P 0.00 0.00 0.00 9.89 +0.17 49 0 101 0
29OCT26 132.50 P 0.00 0.00 0.00 11.17 +0.21 49 0 510 0
29OCT26 135.00 P 0.00 0.00 0.00 12.53 +0.25 49 0 190 0
29OCT26 137.50 P 0.00 0.00 0.00 13.97 +0.28 49 0 117 0
29OCT26 140.00 P 0.00 0.00 0.00 15.50 +0.37 50 0 392 0
29OCT26 142.50 P 0.00 0.00 0.00 17.13 +0.57 50 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 18.76 +0.74 50 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 20.52 +0.80 50 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 22.34 +0.84 50 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 24.23 +0.90 50 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 26.15 +0.91 50 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 28.14 +0.94 50 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 30.20 +1.02 51 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 32.28 +1.02 51 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 34.40 +1.10 51 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 36.58 +1.17 51 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 38.77 +0.96 52 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 41.00 +1.03 52 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 5.50 - 52 0 0 -
27NOV26 115.00 P 0.00 0.00 0.00 6.16 +0.15 51 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 6.90 -0.13 51 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 7.85 +0.12 51 0 3 0
27NOV26 122.50 P 0.00 0.00 0.00 8.84 +0.13 51 0 31 0
27NOV26 125.00 P 0.00 0.00 0.00 9.91 +0.15 51 0 33 0
27NOV26 127.50 P 11.04 11.04 11.04 11.06 +0.16 51 45 140 +45
27NOV26 130.00 P 0.00 0.00 0.00 12.29 +0.18 51 0 202 0
27NOV26 132.50 P 13.91 13.97 13.63 13.61 +0.23 51 537 753 +537
27NOV26 135.00 P 15.38 15.38 15.00 15.00 +0.27 51 272 407 +272
27NOV26 137.50 P 16.84 16.84 16.43 16.45 +0.30 51 612 657 +612
27NOV26 140.00 P 0.00 0.00 0.00 18.11 +0.49 52 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 19.70 +0.62 52 0 30 0
27NOV26 145.00 P 0.00 0.00 0.00 21.37 +0.67 52 0 30 0
27NOV26 147.50 P 0.00 0.00 0.00 23.08 +0.70 52 0 33 0
27NOV26 150.00 P 0.00 0.00 0.00 24.84 +0.74 52 0 120 0
27NOV26 152.50 P 0.00 0.00 0.00 26.66 +0.78 52 0 45 0
27NOV26 155.00 P 0.00 0.00 0.00 28.54 +0.83 53 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 30.45 +0.86 53 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 32.40 +0.90 53 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 34.40 +0.93 53 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 36.43 +0.95 53 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 38.50 +1.00 54 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 40.59 +1.03 54 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 42.76 +1.10 54 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 4.23 +0.11 53 0 664 0
30DEC26 105.00 P 0.00 0.00 0.00 4.92 +0.16 53 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 5.64 +0.15 53 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 6.38 +0.17 53 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 7.23 +0.37 53 0 36 0
30DEC26 115.00 P 0.00 0.00 0.00 8.13 +0.62 53 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 8.72 +0.23 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 9.71 +0.11 51 0 175 0
30DEC26 122.50 P 0.00 0.00 0.00 10.77 +0.13 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 11.90 +0.15 51 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 13.10 +0.17 51 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 14.38 +0.21 51 0 162 0
30DEC26 132.50 P 0.00 0.00 0.00 15.71 +0.23 52 0 52 0
30DEC26 135.00 P 0.00 0.00 0.00 17.11 +0.26 52 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 18.57 +0.30 52 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 20.84 +1.10 54 0 5,059 0
30DEC26 142.50 P 0.00 0.00 0.00 21.57 +0.69 52 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 23.23 +0.74 52 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 24.92 +0.70 52 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 26.67 +0.72 52 0 334 0
30DEC26 152.50 P 0.00 0.00 0.00 28.47 +0.77 52 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 30.28 +0.80 52 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 32.16 +0.94 52 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 34.08 +0.97 53 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 36.06 +1.04 53 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 38.01 +1.04 53 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 40.03 +0.93 53 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 42.08 +0.96 53 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 44.14 +0.99 53 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 46.24 +1.01 54 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 48.37 +1.05 54 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 50.52 +1.08 54 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 52.69 +1.26 54 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 54.90 +1.31 54 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 57.11 +1.18 54 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 59.34 +1.36 54 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 61.58 +1.39 54 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 63.84 +1.43 54 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 66.11 +1.45 54 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 68.39 +1.46 54 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 73.02 +1.36 54 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 77.65 +1.39 54 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 82.36 +1.45 54 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 87.09 +1.48 54 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 91.84 +1.15 53 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 96.71 +1.43 53 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 101.57 +1.40 52 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 106.53 +1.34 52 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 111.50 +1.32 0 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 116.50 +1.37 0 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 121.50 +1.37 0 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 126.50 +1.33 0 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 131.50 +1.38 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 136.50 +1.38 0 0 15 -5
30DEC26 275.00 P 0.00 0.00 0.00 141.50 +1.33 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 146.50 +1.33 0 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 151.50 +1.34 0 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 156.50 +1.34 0 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 161.50 +1.33 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 166.50 +1.32 0 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 176.50 +1.38 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 186.50 +1.39 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 196.50 +1.39 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 206.50 +1.39 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 216.50 +1.39 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.02 +0.01 52 0 122 0
30MAR27 105.00 P 0.00 0.00 0.00 8.21 +0.11 53 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 9.11 +0.15 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.03 +0.24 53 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 11.02 +0.21 53 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 12.06 +0.24 53 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 12.50 +0.12 51 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 13.68 +0.13 51 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 14.85 +0.24 52 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.01 +0.19 51 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 17.30 +0.21 51 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 19.57 +1.16 54 0 26 0
30MAR27 132.50 P 0.00 0.00 0.00 20.03 +0.25 52 0 45 0
30MAR27 135.00 P 0.00 0.00 0.00 21.46 +0.26 52 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 22.94 +0.27 52 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 25.32 +1.16 54 0 436 0
30MAR27 142.50 P 0.00 0.00 0.00 26.82 +1.35 54 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 28.55 +1.65 54 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 29.36 +0.68 52 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 31.05 +0.71 52 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 32.79 +0.74 52 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 34.57 +0.78 52 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.38 +0.92 53 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 38.21 +0.82 53 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 40.09 +0.86 53 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.98 +0.87 53 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 43.91 +0.91 53 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 45.86 +1.04 53 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 47.84 +1.00 53 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 49.81 +0.94 53 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 51.85 +0.97 53 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 53.88 +0.98 53 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 55.94 +0.99 53 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 58.03 +1.02 53 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 60.14 +1.04 54 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 62.25 +1.05 54 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 64.40 +1.08 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 66.55 +1.08 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 68.72 +1.11 54 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 70.94 +1.16 54 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 75.37 +1.22 54 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 79.83 +1.25 54 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 84.34 +1.30 54 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 88.89 +1.30 54 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 93.49 +1.36 54 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 98.12 +1.44 54 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 102.78 +1.29 54 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 107.49 +1.47 53 0 22 0
30MAR27 245.00 P 0.00 0.00 0.00 112.26 +1.51 53 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 117.08 +0.55 53 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 121.90 +1.25 53 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 126.76 +1.29 53 0 20 0
30MAR27 265.00 P 0.00 0.00 0.00 131.63 +1.32 53 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 9.62 +0.22 52 0 244 0
29JUN27 105.00 P 0.00 0.00 0.00 11.06 +0.33 53 0 41 0
29JUN27 107.50 P 0.00 0.00 0.00 12.04 +0.17 53 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 13.07 +0.23 53 0 52 0
29JUN27 112.50 P 0.00 0.00 0.00 14.14 +0.23 53 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 15.25 +0.24 53 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 15.81 -0.11 52 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 16.97 -0.09 52 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 18.19 +0.11 52 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.47 +0.14 52 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 20.92 +0.30 52 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 22.27 +0.30 52 0 53 0
29JUN27 132.50 P 0.00 0.00 0.00 23.56 +0.20 52 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.10 +0.38 52 0 47 0
29JUN27 137.50 P 0.00 0.00 0.00 26.57 +0.38 52 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 28.27 +0.57 52 0 68 0
29JUN27 142.50 P 0.00 0.00 0.00 29.84 +0.56 52 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 31.46 +0.59 53 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 33.05 +0.56 53 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.68 -0.37 52 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 36.39 +0.66 52 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 38.14 +0.75 52 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 39.91 +0.77 53 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 41.72 +0.79 53 0 5 0
29JUN27 162.50 P 0.00 0.00 0.00 43.56 +0.82 53 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 45.42 +0.83 53 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 47.30 +0.86 53 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 49.21 +1.36 53 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 51.14 +0.91 53 0 0 0
TOTAL PUT 3,223 88,933 +945
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$ 50.200
28AUG26 33.00 C 0.00 0.00 0.00 17.24 -0.55 73 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 16.24 -0.55 65 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 15.24 -0.55 56 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 14.24 -0.55 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 13.24 -0.55 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 12.24 -0.56 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 11.24 -0.56 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.24 -0.56 0 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 9.25 -0.55 38 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 8.25 -0.55 33 0 136 0
28AUG26 43.00 C 0.00 0.00 0.00 7.25 -0.55 28 0 133 0
28AUG26 44.00 C 0.00 0.00 0.00 6.25 -0.55 22 0 317 0
28AUG26 45.00 C 0.00 0.00 0.00 5.25 -0.56 0 0 652 0
28AUG26 46.00 C 0.00 0.00 0.00 4.27 -0.55 22 0 781 0
28AUG26 47.00 C 0.00 0.00 0.00 3.31 -0.54 22 0 170 0
28AUG26 48.00 C 0.00 0.00 0.00 2.42 -0.51 22 0 383 0
28AUG26 49.00 C 1.76 1.77 1.67 1.59 -0.45 20 60 728 0
28AUG26 50.00 C 1.10 1.10 0.98 0.98 -0.38 21 60 731 -15
28AUG26 52.50 C 0.25 0.25 0.19 0.19 -0.14 22 40 400 0
28AUG26 55.00 C 0.04 0.04 0.04 0.02 -0.03 23 9 609 -9
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 933 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 110 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 24.26 -0.55 68 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.26 -0.55 56 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.26 -0.55 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 21.26 -0.56 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 20.27 -0.55 56 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 19.27 -0.55 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 18.27 -0.55 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.27 -0.56 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.28 -0.55 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.28 -0.55 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.28 -0.55 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.28 -0.56 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.28 -0.56 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.29 -0.55 29 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.29 -0.55 25 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 9.29 -0.56 0 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 8.30 -0.55 23 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 7.31 -0.55 22 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 6.34 -0.54 22 0 359 0
29SEP26 45.00 C 0.00 0.00 0.00 5.40 -0.53 23 0 217 0
29SEP26 46.00 C 0.00 0.00 0.00 4.49 -0.52 22 0 514 0
29SEP26 47.00 C 0.00 0.00 0.00 3.66 -0.48 22 0 541 0
29SEP26 48.00 C 0.00 0.00 0.00 2.90 -0.44 22 0 581 0
29SEP26 49.00 C 0.00 0.00 0.00 2.17 -0.39 21 0 174 0
29SEP26 50.00 C 0.00 0.00 0.00 1.70 -0.29 23 0 1,015 0
29SEP26 52.50 C 0.84 0.84 0.84 0.70 -0.21 22 11 978 +11
29SEP26 55.00 C 0.32 0.32 0.30 0.26 -0.11 22 54 497 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 -0.04 22 0 991 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 288 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 17.27 -0.56 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.28 -0.55 37 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.28 -0.55 33 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.28 -0.55 28 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.28 -0.56 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.28 -0.56 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.29 -0.55 25 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.29 -0.55 21 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 9.30 -0.55 22 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 8.32 -0.55 22 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 7.36 -0.54 22 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 6.42 -0.53 21 0 202 0
29OCT26 45.00 C 0.00 0.00 0.00 5.54 -0.51 22 0 180 0
29OCT26 46.00 C 0.00 0.00 0.00 4.70 -0.49 22 0 229 0
29OCT26 47.00 C 0.00 0.00 0.00 3.94 -0.36 22 0 120 0
29OCT26 48.00 C 0.00 0.00 0.00 3.25 -0.42 22 0 302 0
29OCT26 49.00 C 0.00 0.00 0.00 2.56 -0.37 21 0 150 0
29OCT26 50.00 C 2.06 2.06 2.06 2.10 -0.27 22 1 291 +1
29OCT26 52.50 C 0.00 0.00 0.00 1.13 -0.24 22 0 447 0
29OCT26 55.00 C 0.00 0.00 0.00 0.54 -0.14 22 0 895 0
29OCT26 57.50 C 0.00 0.00 0.00 0.23 -0.08 22 0 532 0
29OCT26 60.00 C 0.00 0.00 0.00 0.09 -0.04 22 0 205 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 6 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.35 -0.54 22 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.41 -0.53 22 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.50 -0.52 22 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.63 -0.50 22 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.80 -0.48 22 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.03 -0.45 22 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 4.31 -0.42 22 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 3.66 -0.38 22 0 120 0
27NOV26 49.00 C 0.00 0.00 0.00 2.99 -0.33 21 0 532 0
27NOV26 50.00 C 0.00 0.00 0.00 2.47 -0.31 21 0 265 0
27NOV26 52.50 C 0.00 0.00 0.00 1.47 -0.22 22 0 657 0
27NOV26 55.00 C 0.91 0.91 0.91 0.85 -0.14 22 15 98 +15
27NOV26 57.50 C 0.00 0.00 0.00 0.44 -0.10 22 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 0.21 -0.06 22 0 60 0
27NOV26 62.50 C 0.00 0.00 0.00 0.10 -0.03 22 0 150 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 22.26 -0.55 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 21.26 -0.56 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 20.27 -0.55 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.27 -0.55 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.27 -0.55 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.27 -0.56 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.28 -0.55 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.28 -0.55 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.29 -0.55 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.31 -0.55 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.34 -0.54 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.38 -0.53 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.43 -0.52 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.50 -0.51 22 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 8.60 -0.49 22 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 7.73 -0.47 22 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 6.89 -0.45 22 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 6.10 -0.42 22 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 5.34 -0.40 22 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 4.66 -0.36 22 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 4.02 -0.19 22 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 3.44 -0.17 22 0 147 0
30DEC26 50.00 C 0.00 0.00 0.00 2.91 -0.17 22 0 143 0
30DEC26 52.50 C 0.00 0.00 0.00 1.80 -0.22 21 550 636 +550
30DEC26 55.00 C 0.00 0.00 0.00 1.13 -0.14 22 0 297 0
30DEC26 57.50 C 0.00 0.00 0.00 0.65 -0.08 22 0 39 0
30DEC26 60.00 C 0.00 0.00 0.00 0.35 -0.05 22 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 -0.03 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 19.45 -0.55 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.47 -0.55 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.49 -0.55 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.52 -0.55 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.55 -0.55 21 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 14.59 -0.25 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.64 -0.22 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.71 -0.31 21 0 10 0
30MAR27 39.00 C 0.00 0.00 0.00 11.79 -0.30 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.89 -0.31 21 0 61 0
30MAR27 41.00 C 0.00 0.00 0.00 10.02 -0.19 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 9.16 -0.23 21 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 8.36 -0.23 21 0 110 0
30MAR27 44.00 C 0.00 0.00 0.00 7.58 -0.47 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 6.83 -0.51 21 0 72 0
30MAR27 46.00 C 0.00 0.00 0.00 6.14 -0.45 21 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 5.49 -0.24 21 0 180 0
30MAR27 48.00 C 0.00 0.00 0.00 4.87 -0.26 21 0 204 0
30MAR27 49.00 C 0.00 0.00 0.00 4.32 -0.24 21 0 60 0
30MAR27 50.00 C 0.00 0.00 0.00 3.68 -0.35 21 0 258 0
30MAR27 52.50 C 0.00 0.00 0.00 2.63 -0.28 21 0 307 0
30MAR27 55.00 C 0.00 0.00 0.00 1.85 -0.20 21 0 122 0
30MAR27 57.50 C 0.00 0.00 0.00 1.29 -0.13 22 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.85 -0.13 21 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.54 -0.10 21 0 59 0
30MAR27 65.00 C 0.00 0.00 0.00 0.34 -0.07 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 -0.05 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 -0.04 21 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 -0.03 21 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 17.75 -0.29 21 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 16.80 -0.27 21 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.86 -0.24 21 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.92 -0.11 21 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.01 -0.12 21 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 13.10 -0.15 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.22 -0.18 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.36 -0.20 21 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 10.52 -0.22 21 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 9.72 -0.25 21 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 8.94 -0.26 21 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 8.20 -0.54 21 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.50 -0.53 21 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 6.81 -0.54 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 6.20 -0.31 21 0 130 0
29JUN27 48.00 C 0.00 0.00 0.00 5.59 -0.33 21 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 5.06 -0.31 21 0 22 0
29JUN27 50.00 C 0.00 0.00 0.00 4.42 -0.43 20 0 96 0
29JUN27 52.50 C 0.00 0.00 0.00 3.40 -0.31 21 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.56 -0.24 21 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 1.90 -0.18 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.35 -0.21 21 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 0.95 -0.21 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.66 -0.16 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.45 -0.12 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.29 -0.11 21 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.20 -0.08 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.13 -0.06 21 0 0 0
TOTAL CALL 800 24,543 +553
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 83 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 72 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 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 38 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 29 0 531 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 886 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 0.00 22 0 666 0
28AUG26 47.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 951 0
28AUG26 48.00 P 0.17 0.18 0.17 0.17 +0.04 22 16 945 -1
28AUG26 49.00 P 0.35 0.38 0.35 0.38 +0.08 22 33 726 +33
28AUG26 50.00 P 0.71 0.75 0.71 0.74 +0.13 21 230 685 +162
28AUG26 52.50 P 0.00 0.00 0.00 2.48 +0.38 23 0 246 0
28AUG26 55.00 P 0.00 0.00 0.00 4.84 +0.49 29 0 55 0
28AUG26 57.50 P 0.00 0.00 0.00 7.30 +0.55 0 0 5 0
28AUG26 60.00 P 0.00 0.00 0.00 9.80 +0.27 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.30 +0.20 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 14.80 +0.12 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.30 +0.11 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 19.80 +0.08 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.30 +0.11 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 24.80 +0.10 0 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 58 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 51 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 564 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 0.00 22 0 202 0
29SEP26 43.00 P 0.12 0.12 0.12 0.05 +0.01 23 3 555 0
29SEP26 44.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 479 0
29SEP26 45.00 P 0.19 0.19 0.19 0.18 +0.04 23 1 392 0
29SEP26 46.00 P 0.00 0.00 0.00 0.30 +0.05 22 0 510 0
29SEP26 47.00 P 0.00 0.00 0.00 0.50 +0.08 22 0 715 0
29SEP26 48.00 P 0.00 0.00 0.00 0.75 +0.09 22 0 879 0
29SEP26 49.00 P 1.08 1.08 1.08 1.14 +0.15 23 19 251 +15
29SEP26 50.00 P 0.00 0.00 0.00 1.57 +0.15 22 0 566 0
29SEP26 52.50 P 0.00 0.00 0.00 3.22 +0.31 23 0 354 0
29SEP26 55.00 P 5.27 5.35 5.27 5.28 +0.41 24 60 555 +60
29SEP26 57.50 P 0.00 0.00 0.00 7.55 +0.52 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.00 +0.26 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.48 +0.19 21 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.97 +0.12 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.47 +0.10 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.96 +0.07 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.46 +0.08 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.95 +0.11 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 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 28 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 22 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.02 0.00 22 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.04 0.00 22 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.13 +0.02 22 0 195 0
29OCT26 44.00 P 0.25 0.25 0.25 0.22 +0.03 22 15 458 0
29OCT26 45.00 P 0.00 0.00 0.00 0.35 +0.05 22 0 142 0
29OCT26 46.00 P 0.00 0.00 0.00 0.54 +0.08 22 0 242 0
29OCT26 47.00 P 0.00 0.00 0.00 0.78 +0.10 22 0 519 0
29OCT26 48.00 P 0.00 0.00 0.00 1.08 +0.12 22 0 195 0
29OCT26 49.00 P 1.45 1.45 1.45 1.47 +0.14 22 15 197 +15
29OCT26 50.00 P 1.92 1.92 1.92 1.94 +0.16 22 30 99 +30
29OCT26 52.50 P 3.50 3.50 3.47 3.53 +0.31 22 75 255 +75
29OCT26 55.00 P 5.43 5.58 5.42 5.46 +0.38 23 120 571 +120
29OCT26 57.50 P 0.00 0.00 0.00 7.63 +0.49 22 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 10.02 +0.24 21 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 12.49 +0.19 22 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.97 +0.12 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.47 +0.10 25 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.96 +0.07 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.46 +0.08 32 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.95 +0.11 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.16 +0.02 22 0 95 0
27NOV26 43.00 P 0.00 0.00 0.00 0.26 +0.04 22 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 0.39 +0.06 22 0 148 0
27NOV26 45.00 P 0.00 0.00 0.00 0.57 +0.08 22 0 120 0
27NOV26 46.00 P 0.00 0.00 0.00 0.79 +0.10 22 0 2 0
27NOV26 47.00 P 0.00 0.00 0.00 1.08 +0.14 22 0 60 0
27NOV26 48.00 P 0.00 0.00 0.00 1.43 +0.17 22 0 139 0
27NOV26 49.00 P 0.00 0.00 0.00 1.85 +0.20 22 0 177 0
27NOV26 50.00 P 0.00 0.00 0.00 2.34 +0.24 23 0 288 0
27NOV26 52.50 P 0.00 0.00 0.00 3.86 +0.33 23 0 1,166 0
27NOV26 55.00 P 0.00 0.00 0.00 5.77 +0.41 24 0 1,215 0
27NOV26 57.50 P 0.00 0.00 0.00 7.75 +0.47 22 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 10.08 +0.24 22 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 12.50 +0.18 22 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 14.98 +0.12 22 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.47 +0.10 24 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.96 +0.07 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.46 +0.08 29 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.95 +0.11 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 21 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.02 0.00 21 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 449 0
30DEC26 41.00 P 0.00 0.00 0.00 0.17 +0.04 22 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 0.26 +0.06 22 0 318 0
30DEC26 43.00 P 0.00 0.00 0.00 0.38 +0.08 22 0 230 0
30DEC26 44.00 P 0.00 0.00 0.00 0.55 +0.11 22 0 282 0
30DEC26 45.00 P 0.73 0.76 0.73 0.75 +0.14 22 8 257 0
30DEC26 46.00 P 0.00 0.00 0.00 1.00 +0.16 22 0 152 0
30DEC26 47.00 P 0.00 0.00 0.00 1.31 +0.19 22 0 45 0
30DEC26 48.00 P 0.00 0.00 0.00 1.69 +0.25 22 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 2.12 +0.29 22 550 598 +550
30DEC26 50.00 P 0.00 0.00 0.00 2.53 +0.23 22 0 51 0
30DEC26 52.50 P 0.00 0.00 0.00 3.98 +0.37 22 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 5.79 +0.43 22 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 7.86 +0.51 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.13 +0.24 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.52 +0.18 21 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.98 +0.11 21 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.47 +0.09 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.96 +0.07 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.46 +0.08 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.95 +0.11 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 0.00 21 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.06 0.00 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.09 0.00 21 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.14 +0.01 21 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.20 +0.01 21 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.29 +0.02 21 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.40 +0.03 21 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 0.53 +0.04 21 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.71 +0.05 21 0 63 0
30MAR27 44.00 P 0.00 0.00 0.00 0.94 +0.08 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.18 +0.10 21 0 207 0
30MAR27 46.00 P 0.00 0.00 0.00 1.47 +0.12 21 0 120 0
30MAR27 47.00 P 0.00 0.00 0.00 1.82 +0.16 21 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 2.22 +0.21 22 0 172 0
30MAR27 49.00 P 0.00 0.00 0.00 2.68 +0.27 22 0 28 0
30MAR27 50.00 P 0.00 0.00 0.00 3.18 +0.28 22 0 200 0
30MAR27 52.50 P 0.00 0.00 0.00 4.51 +0.15 21 0 221 0
30MAR27 55.00 P 0.00 0.00 0.00 6.20 +0.33 21 0 13 0
30MAR27 57.50 P 0.00 0.00 0.00 8.15 +0.40 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 10.30 +0.16 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.61 +0.14 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.01 +0.09 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.47 +0.05 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.96 +0.07 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.46 +0.08 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.95 +0.11 26 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.13 -0.02 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.19 -0.02 21 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.26 -0.02 21 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.36 -0.02 21 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.48 -0.02 21 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.62 0.00 21 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 0.79 -0.01 21 0 196 0
29JUN27 43.00 P 0.00 0.00 0.00 1.00 -0.02 21 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 1.27 +0.03 21 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.57 +0.07 21 0 34 0
29JUN27 46.00 P 0.00 0.00 0.00 1.88 +0.08 21 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 2.26 +0.11 21 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.66 +0.13 21 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 3.13 +0.17 21 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 3.61 +0.17 21 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 4.91 +0.03 21 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 6.55 +0.04 21 0 60 0
29JUN27 57.50 P 0.00 0.00 0.00 8.42 +0.05 21 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.48 +0.05 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 12.71 +0.05 21 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.07 +0.05 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.50 +0.02 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.97 +0.08 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.46 +0.08 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.95 +0.10 23 0 0 0
TOTAL PUT 1,175 31,302 +1,059
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$ 211.200
28AUG26 132.50 C 0.00 0.00 0.00 78.85 -8.21 67 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 76.35 -8.21 0 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 73.85 -8.22 0 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 71.36 -8.21 63 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 68.86 -8.21 0 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 66.36 -8.21 0 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 63.87 -8.21 58 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 61.37 -8.21 51 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 58.87 -8.21 0 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 56.37 -8.22 0 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 53.88 -8.21 46 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 51.38 -8.21 37 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 48.88 -8.22 0 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 46.39 -8.21 41 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 43.90 -8.21 42 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 41.41 -8.20 41 0 61 0
28AUG26 172.50 C 0.00 0.00 0.00 38.92 -8.20 40 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 36.44 -8.19 40 0 85 0
28AUG26 177.50 C 0.00 0.00 0.00 33.98 -8.17 41 0 60 0
28AUG26 180.00 C 0.00 0.00 0.00 31.53 -8.15 40 0 101 0
28AUG26 182.50 C 0.00 0.00 0.00 29.10 -8.12 40 0 125 0
28AUG26 185.00 C 0.00 0.00 0.00 26.71 -8.07 40 0 72 0
28AUG26 187.50 C 0.00 0.00 0.00 24.37 -7.99 40 0 28 0
28AUG26 190.00 C 0.00 0.00 0.00 22.08 -8.78 40 0 226 0
28AUG26 192.50 C 0.00 0.00 0.00 19.86 -7.76 40 0 50 0
28AUG26 195.00 C 0.00 0.00 0.00 17.73 -7.60 40 0 79 0
28AUG26 197.50 C 0.00 0.00 0.00 15.70 -7.39 40 0 115 0
28AUG26 200.00 C 0.00 0.00 0.00 13.78 -7.15 40 0 117 0
28AUG26 205.00 C 0.00 0.00 0.00 10.32 -6.54 40 0 249 0
28AUG26 210.00 C 7.89 7.89 7.89 7.45 -5.76 40 19 167 -19
28AUG26 215.00 C 5.50 5.50 4.90 5.22 -4.82 41 17 190 0
28AUG26 220.00 C 4.10 4.10 3.59 3.51 -4.02 41 78 185 +42
28AUG26 225.00 C 2.71 2.71 2.71 2.23 -3.22 41 1 443 -1
28AUG26 230.00 C 2.00 2.00 1.55 1.36 -2.41 41 9 463 +8
28AUG26 235.00 C 0.00 0.00 0.00 0.79 -1.73 41 0 417 0
28AUG26 240.00 C 0.00 0.00 0.00 0.44 -1.19 40 0 168 0
28AUG26 245.00 C 0.00 0.00 0.00 0.24 -0.78 41 0 180 0
28AUG26 250.00 C 0.00 0.00 0.00 0.12 -0.50 40 0 199 0
28AUG26 255.00 C 0.00 0.00 0.00 0.06 -0.30 40 0 1 0
28AUG26 260.00 C 0.00 0.00 0.00 0.03 -0.17 41 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 -0.11 39 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 79.19 -8.21 38 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 76.70 -8.21 37 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 74.22 -8.20 41 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 71.73 -8.21 40 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 69.25 -8.20 41 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 66.77 -8.20 40 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 64.29 -8.20 40 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 61.82 -8.19 40 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 59.36 -8.18 40 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 57.54 -7.54 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 54.99 -7.63 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 52.61 -8.33 50 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 50.28 -8.46 50 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 47.68 -7.81 46 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 45.23 -7.06 44 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 43.06 -7.44 45 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 40.26 -7.58 40 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 38.58 -7.12 45 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 35.80 -7.26 40 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 33.63 -8.16 40 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 31.53 -8.26 40 0 546 0
29SEP26 185.00 C 0.00 0.00 0.00 29.48 -7.46 40 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 27.50 -7.33 40 0 36 0
29SEP26 190.00 C 0.00 0.00 0.00 25.58 -7.18 40 0 30 0
29SEP26 192.50 C 0.00 0.00 0.00 23.74 -7.02 40 0 66 0
29SEP26 195.00 C 0.00 0.00 0.00 21.97 -6.84 40 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 20.28 -6.65 40 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 18.66 -6.46 40 0 813 0
29SEP26 205.00 C 0.00 0.00 0.00 15.58 -6.13 40 0 55 0
29SEP26 210.00 C 0.00 0.00 0.00 13.01 -5.58 40 0 63 0
29SEP26 215.00 C 12.88 13.35 10.80 10.78 -4.53 40 7 24 0
29SEP26 220.00 C 9.28 9.28 9.28 8.89 -4.36 40 21 21 +3
29SEP26 225.00 C 8.00 8.00 7.75 7.24 -4.04 41 2 87 0
29SEP26 230.00 C 0.00 0.00 0.00 5.77 -3.58 41 0 37 0
29SEP26 235.00 C 0.00 0.00 0.00 4.55 -3.17 40 0 42 0
29SEP26 240.00 C 0.00 0.00 0.00 3.55 -2.72 40 0 21 0
29SEP26 245.00 C 0.00 0.00 0.00 2.75 -2.30 40 0 2 0
29SEP26 250.00 C 0.00 0.00 0.00 2.11 -1.93 40 0 66 0
29SEP26 255.00 C 1.68 1.68 1.68 1.55 -1.65 40 10 3 -10
29SEP26 260.00 C 0.00 0.00 0.00 1.17 -1.35 40 0 4 0
29SEP26 265.00 C 0.00 0.00 0.00 0.87 -1.10 40 0 30 0
29OCT26 147.50 C 0.00 0.00 0.00 64.87 -8.13 40 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 62.47 -8.11 40 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 60.08 -8.08 40 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 57.71 -7.70 40 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 55.36 -7.60 40 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 53.50 -7.52 44 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 51.44 -7.30 45 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 48.99 -8.07 43 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 46.55 -7.09 41 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 44.38 -7.29 41 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 42.16 -7.18 41 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 39.97 -7.11 40 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 38.13 -6.75 41 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 35.81 -7.88 40 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 33.87 -6.88 40 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 31.98 -6.63 40 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 30.15 -6.97 40 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 28.39 -6.82 40 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 26.68 -6.67 40 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 25.04 -6.51 40 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 23.47 -6.34 40 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 21.95 -6.17 40 0 80 0
29OCT26 205.00 C 19.60 19.60 19.60 18.95 -5.98 39 20 32 -20
29OCT26 210.00 C 0.00 0.00 0.00 16.45 -5.38 39 0 53 0
29OCT26 215.00 C 14.82 14.82 14.45 14.45 -4.42 40 21 57 -19
29OCT26 220.00 C 0.00 0.00 0.00 12.28 -4.29 40 0 107 0
29OCT26 225.00 C 0.00 0.00 0.00 10.57 -3.98 40 0 150 0
29OCT26 230.00 C 0.00 0.00 0.00 9.06 -3.83 40 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 7.63 -3.56 40 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 6.39 -3.18 40 0 1 0
29OCT26 245.00 C 0.00 0.00 0.00 5.32 -2.84 40 0 15 0
29OCT26 250.00 C 0.00 0.00 0.00 4.41 -2.51 40 0 15 0
29OCT26 255.00 C 0.00 0.00 0.00 3.64 -2.20 40 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 2.91 -2.00 40 0 30 0
29OCT26 265.00 C 0.00 0.00 0.00 2.38 -1.62 40 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 48.49 -6.61 43 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 46.58 -7.45 43 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 44.39 -6.53 42 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 42.32 -6.76 42 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 40.47 -7.49 42 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 38.43 -7.37 41 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 36.53 -7.42 41 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 34.77 -7.15 41 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 33.06 -7.01 41 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 31.41 -6.68 41 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 29.81 -6.37 41 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 28.27 -6.22 41 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 26.78 -6.00 41 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 25.35 -6.03 41 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 22.47 -5.89 41 0 23 0
27NOV26 210.00 C 0.00 0.00 0.00 20.12 -5.12 41 0 41 0
27NOV26 215.00 C 0.00 0.00 0.00 17.91 -4.93 41 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 15.84 -4.62 41 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 14.05 -4.24 41 0 45 0
27NOV26 230.00 C 0.00 0.00 0.00 12.45 -3.90 42 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 11.02 -3.54 42 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 9.62 -3.35 42 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 8.37 -3.20 42 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 7.26 -3.01 42 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 6.29 -2.73 42 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 5.43 -2.47 42 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 4.68 -2.03 42 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 80.68 -8.12 41 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 78.32 -8.10 41 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 75.98 -8.08 41 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 73.65 -8.06 41 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 71.35 -8.03 41 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 69.07 -8.00 41 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 66.82 -7.96 41 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 64.60 -7.91 41 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 62.40 -7.87 41 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 60.24 -7.82 41 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 58.10 -7.77 41 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 56.01 -7.71 41 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 53.95 -7.65 41 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 51.93 -7.58 41 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 49.95 -7.50 41 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 48.00 -7.43 41 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 46.11 -6.57 41 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 44.25 -6.56 41 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 42.93 -6.67 43 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 40.86 -6.19 42 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 39.05 -6.76 41 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 37.28 -6.88 41 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 35.66 -7.05 41 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 34.08 -6.87 41 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 32.55 -6.41 41 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 31.07 -6.30 41 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 29.64 -6.01 41 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 28.25 -5.81 41 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 25.62 -5.60 41 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 23.18 -5.54 41 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 20.95 -5.31 41 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 18.84 -5.06 41 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 17.44 -3.81 42 0 2 0
30DEC26 230.00 C 0.00 0.00 0.00 15.64 -3.66 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 13.95 -3.57 42 0 0 0
30DEC26 240.00 C 11.60 12.20 11.60 12.50 -3.39 42 4 3 -1
30DEC26 245.00 C 0.00 0.00 0.00 11.14 -3.26 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 9.91 -3.12 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 8.33 -3.47 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 7.58 -3.10 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 6.71 -2.73 41 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 82.86 -7.91 42 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 80.65 -7.88 41 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 78.48 -7.83 42 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 76.33 -7.78 42 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 74.21 -7.73 42 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 72.11 -7.69 42 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 70.05 -7.63 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 68.02 -7.57 42 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 66.02 -7.51 42 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 64.06 -7.44 42 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 62.12 -7.38 42 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 60.23 -7.30 42 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 58.36 -7.23 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 56.54 -7.15 42 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 54.75 -7.07 42 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 53.00 -6.99 42 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 51.28 -6.91 42 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 49.60 -6.82 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 47.97 -6.72 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 46.36 -6.64 42 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 44.80 -6.54 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 43.28 -6.44 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 41.79 -6.34 42 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 40.34 -6.25 42 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 38.93 -6.14 42 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 37.56 -6.04 42 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 36.23 -5.38 42 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 35.03 -5.37 42 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 32.43 -5.78 42 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 29.92 -5.35 41 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 28.24 -4.62 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 26.02 -4.02 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 24.13 -4.85 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 22.36 -4.64 42 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 20.70 -4.44 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 19.17 -4.23 42 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 17.74 -3.74 42 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 16.24 -3.72 42 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 15.02 -3.13 42 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 13.13 -3.71 41 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 12.21 -3.39 41 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 85.32 -7.63 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 83.25 -7.58 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 81.21 -7.52 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 79.20 -7.46 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 77.22 -7.40 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 75.27 -7.34 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 73.35 -7.27 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 71.46 -7.20 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 69.61 -7.12 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 67.78 -7.05 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 65.98 -6.98 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 64.22 -6.90 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 62.49 -6.82 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 60.80 -6.73 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 59.13 -6.65 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 57.50 -6.57 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 55.91 -6.47 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 54.34 -6.39 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 52.81 -6.30 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 51.32 -6.21 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 49.85 -6.12 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 48.42 -6.03 42 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 47.02 -5.94 42 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 45.66 -5.84 42 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 44.32 -5.75 42 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 43.02 -5.65 42 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 41.75 -5.56 42 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 41.02 -4.95 42 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 38.37 -5.02 42 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 36.13 -5.31 42 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 34.13 -4.97 42 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 32.10 -4.77 42 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 30.19 -4.69 42 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 28.38 -4.52 42 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 26.68 -4.34 42 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 25.07 -4.18 42 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 23.56 -4.08 42 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 22.20 -3.79 42 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 20.83 -3.31 42 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 18.94 -3.81 42 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 17.74 -3.61 42 0 0 0
TOTAL CALL 209 11,270 -17
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 0.01 0.00 62 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 60 0 33 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 54 0 165 0
28AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 49 0 203 0
28AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 47 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 44 0 58 0
28AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 39 0 58 0
28AUG26 172.50 P 0.00 0.00 0.00 0.03 +0.02 41 0 41 0
28AUG26 175.00 P 0.00 0.00 0.00 0.05 +0.03 41 0 50 0
28AUG26 177.50 P 0.00 0.00 0.00 0.08 +0.04 41 0 154 0
28AUG26 180.00 P 0.00 0.00 0.00 0.13 +0.06 41 0 182 0
28AUG26 182.50 P 0.00 0.00 0.00 0.20 +0.10 40 0 116 0
28AUG26 185.00 P 0.00 0.00 0.00 0.31 +0.15 40 0 64 0
28AUG26 187.50 P 0.00 0.00 0.00 0.47 +0.24 40 0 172 0
28AUG26 190.00 P 0.00 0.00 0.00 0.69 +0.34 41 0 319 0
28AUG26 192.50 P 0.00 0.00 0.00 0.98 +0.47 41 0 79 0
28AUG26 195.00 P 0.00 0.00 0.00 1.34 +0.63 41 0 149 0
28AUG26 197.50 P 0.00 0.00 0.00 1.83 +0.86 41 0 106 0
28AUG26 200.00 P 2.25 2.33 2.25 2.41 +1.16 41 156 361 +77
28AUG26 205.00 P 3.90 3.90 3.65 3.90 +1.76 40 47 81 +4
28AUG26 210.00 P 4.55 5.84 4.55 6.02 +2.55 40 53 227 +12
28AUG26 215.00 P 7.75 7.75 7.75 8.73 +3.49 40 19 68 0
28AUG26 220.00 P 0.00 0.00 0.00 12.01 +4.36 40 0 57 0
28AUG26 225.00 P 0.00 0.00 0.00 15.75 +5.20 40 0 12 0
28AUG26 230.00 P 0.00 0.00 0.00 19.92 +5.89 40 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 24.39 +6.59 40 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 29.06 +7.10 40 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 33.90 +7.51 40 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 38.82 +7.80 40 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 43.80 +8.01 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 48.80 +7.66 0 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 53.80 +7.92 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.05 +0.02 40 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.09 +0.03 40 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.13 +0.04 40 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.18 +0.06 40 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.25 +0.08 40 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.33 +0.10 40 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.44 +0.14 40 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.56 +0.18 40 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.73 +0.22 40 0 1,265 0
29SEP26 172.50 P 0.00 0.00 0.00 0.92 +0.29 40 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 1.17 +0.36 40 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 1.43 +0.43 40 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 1.79 +0.53 40 0 496 0
29SEP26 182.50 P 0.00 0.00 0.00 2.15 +0.63 40 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 2.62 +0.76 40 0 44 0
29SEP26 187.50 P 0.00 0.00 0.00 3.20 +0.97 40 0 53 0
29SEP26 190.00 P 0.00 0.00 0.00 3.76 +1.10 40 0 410 0
29SEP26 192.50 P 0.00 0.00 0.00 4.38 +1.32 40 0 17 0
29SEP26 195.00 P 0.00 0.00 0.00 4.92 +1.18 39 0 57 0
29SEP26 197.50 P 0.00 0.00 0.00 5.87 +1.68 40 0 80 0
29SEP26 200.00 P 0.00 0.00 0.00 6.75 +1.93 40 0 38 0
29SEP26 205.00 P 0.00 0.00 0.00 8.49 +2.12 39 0 35 0
29SEP26 210.00 P 0.00 0.00 0.00 11.16 +2.80 40 0 1 0
29SEP26 215.00 P 0.00 0.00 0.00 13.72 +3.40 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 17.26 +3.93 41 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 20.11 +3.74 40 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 23.67 +4.55 40 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 27.53 +5.19 40 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 31.58 +5.68 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 35.81 +6.04 40 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 40.61 +6.81 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 45.08 +6.97 42 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 49.16 +6.22 37 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 54.16 +6.24 40 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.27 +0.07 40 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.35 +0.10 40 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.44 +0.12 40 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.57 +0.17 40 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.69 +0.18 40 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.88 +0.25 40 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 1.06 +0.29 40 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 1.30 +0.35 40 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 1.56 +0.42 40 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 1.85 +0.47 40 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 2.22 +0.58 40 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 2.59 +0.67 40 0 30 0
29OCT26 177.50 P 3.12 3.12 3.12 3.12 +0.83 40 2 32 0
29OCT26 180.00 P 0.00 0.00 0.00 3.54 +0.88 40 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 4.05 +0.97 40 0 45 0
29OCT26 185.00 P 0.00 0.00 0.00 4.70 +1.12 40 0 30 0
29OCT26 187.50 P 0.00 0.00 0.00 5.42 +1.34 40 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 6.12 +1.46 40 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 6.87 +1.71 40 0 41 0
29OCT26 195.00 P 0.00 0.00 0.00 7.71 +1.70 40 0 55 0
29OCT26 197.50 P 0.00 0.00 0.00 8.62 +1.86 40 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 9.61 +2.06 40 0 21 0
29OCT26 205.00 P 0.00 0.00 0.00 11.81 +2.45 40 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 14.30 +2.85 40 0 0 0
29OCT26 215.00 P 16.46 16.46 16.46 17.07 +3.26 40 7 7 +7
29OCT26 220.00 P 0.00 0.00 0.00 20.08 +3.63 40 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 23.70 +4.80 41 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 26.42 +3.78 40 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 30.00 +4.80 40 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 33.85 +5.19 40 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 38.50 +5.29 42 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 42.58 +5.65 42 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 46.90 +6.48 42 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 51.31 +6.11 43 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 55.81 +6.03 43 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 3.00 +0.65 41 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 3.44 +0.71 41 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 3.95 +0.84 41 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 4.46 +0.94 41 0 9 0
27NOV26 177.50 P 0.00 0.00 0.00 5.17 +1.14 42 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 5.85 +1.31 42 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 6.54 +1.48 42 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 7.24 +1.53 42 0 8 0
27NOV26 187.50 P 0.00 0.00 0.00 7.89 +1.52 41 0 11 0
27NOV26 190.00 P 0.00 0.00 0.00 8.59 +1.55 41 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 9.46 +1.72 41 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 10.38 +1.88 41 0 34 0
27NOV26 197.50 P 0.00 0.00 0.00 11.37 +2.03 41 0 38 0
27NOV26 200.00 P 0.00 0.00 0.00 12.43 +2.22 41 0 24 0
27NOV26 205.00 P 0.00 0.00 0.00 14.73 +2.55 41 0 15 0
27NOV26 210.00 P 0.00 0.00 0.00 17.26 +2.89 41 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 20.03 +3.22 41 0 15 0
27NOV26 220.00 P 0.00 0.00 0.00 22.88 +3.46 41 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 26.09 +3.87 41 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 29.33 +3.90 41 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 32.86 +4.23 41 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 36.47 +4.48 41 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 40.71 +5.68 42 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 44.73 +5.98 42 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 48.78 +6.26 43 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 53.00 +6.01 43 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 57.40 +6.04 43 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.51 +0.08 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.63 +0.11 41 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.76 +0.13 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.90 +0.14 41 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 1.09 +0.20 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 1.28 +0.22 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.48 +0.23 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 1.76 +0.31 41 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 2.04 +0.36 41 0 1 0
30DEC26 155.00 P 2.50 2.50 2.50 2.32 +0.36 41 1 1 -1
30DEC26 157.50 P 0.00 0.00 0.00 2.69 +0.45 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 3.08 +0.55 41 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 3.46 +0.54 41 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 3.94 +0.63 41 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 4.45 +0.75 41 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 4.97 +0.80 41 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 5.52 +0.83 41 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 6.00 +0.79 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 6.65 +0.92 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 7.31 +0.91 41 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 8.06 +0.98 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 8.89 +1.14 41 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 9.82 +1.39 41 0 215 0
30DEC26 190.00 P 10.48 10.48 10.48 10.52 +1.47 40 3 204 +2
30DEC26 192.50 P 0.00 0.00 0.00 11.72 +1.88 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 12.71 +2.04 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 13.76 +2.18 41 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 14.83 +2.31 41 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 17.26 +2.64 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 19.80 +2.90 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 22.59 +3.49 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 25.55 +3.51 41 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 28.57 +3.69 41 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 31.81 +4.08 41 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 35.19 +4.54 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 38.85 +5.12 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 42.58 +5.02 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 46.45 +5.53 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 50.48 +5.82 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 54.49 +5.54 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 58.75 +5.93 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 1.74 +0.27 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 2.03 +0.36 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 2.31 +0.41 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 2.60 +0.41 42 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 2.93 +0.45 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 3.33 +0.56 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 3.73 +0.62 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 4.13 +0.63 42 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 4.58 +0.68 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 5.11 +0.80 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 5.65 +0.90 42 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 6.18 +0.90 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 6.76 +0.94 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 7.44 +1.09 42 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 8.13 +1.24 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 8.82 +1.24 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 9.52 +1.25 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 10.35 +1.39 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 11.21 +1.85 42 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 12.07 +1.98 42 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 12.94 +2.01 42 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 13.83 +2.06 42 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 14.43 +1.82 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 15.69 +2.24 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 16.72 +2.11 41 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 17.79 +2.14 41 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 18.92 +2.43 41 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 20.17 +2.68 41 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 22.62 +2.70 41 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 25.22 +3.24 41 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 27.99 +3.48 41 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 30.90 +3.71 41 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 33.14 +2.81 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 36.45 +2.64 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 40.07 +4.16 41 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 43.66 +4.64 41 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 47.20 +4.82 41 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 50.82 +4.87 41 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 54.54 +5.04 41 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 58.64 +5.37 42 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 62.61 +4.91 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 3.29 +0.56 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 3.70 +0.67 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 4.10 +0.74 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 4.52 +0.75 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 4.94 +0.76 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 5.48 +0.89 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 6.03 +1.03 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 6.57 +1.05 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 7.12 +1.06 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 7.74 +1.13 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 8.44 +1.29 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 9.14 +1.43 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 9.84 +1.44 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 10.55 +1.45 42 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 11.32 +1.51 42 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 12.20 +1.69 42 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 13.08 +1.86 42 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 13.96 +1.91 42 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 14.85 +1.92 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 15.74 +1.93 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 16.79 +2.10 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 17.86 +2.28 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 18.93 +2.45 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 19.72 +2.17 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 20.81 +1.98 41 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 21.94 +2.35 41 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 23.11 +2.46 41 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 24.31 +2.90 41 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 26.82 +2.74 41 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 29.47 +2.95 41 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 32.24 +3.12 41 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 35.14 +3.58 41 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 38.24 +3.98 41 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 41.42 +3.78 41 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 44.48 +3.55 41 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 48.30 +4.14 42 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 51.66 +4.12 42 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 55.20 +4.65 42 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 58.88 +4.97 42 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 62.58 +5.10 42 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 66.29 +5.13 42 0 0 0
TOTAL PUT 288 13,749 +101
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$ 6.420
28AUG26 4.50 C 0.00 0.00 0.00 1.95 +0.10 111 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.85 +0.10 105 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.75 +0.10 99 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.65 +0.10 94 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.55 +0.10 88 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.45 +0.10 83 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.20 +0.10 69 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.95 +0.10 56 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.69 +0.09 38 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.45 +0.09 30 0 14 0
28AUG26 6.25 C 0.00 0.00 0.00 0.23 +0.05 24 0 66 0
28AUG26 6.50 C 0.10 0.10 0.09 0.09 +0.02 24 48 274 +38
28AUG26 6.75 C 0.04 0.04 0.04 0.03 +0.01 26 10 45 +10
28AUG26 7.00 C 0.02 0.02 0.02 0.01 0.00 28 10 307 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 734 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 741 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 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 79 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 90 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 0.00 101 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.95 +0.09 54 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.85 +0.09 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.75 +0.09 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.65 +0.09 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.57 +0.11 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.47 +0.12 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.21 +0.11 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.96 +0.11 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.74 +0.11 30 0 0 0
29SEP26 6.00 C 0.50 0.50 0.50 0.52 +0.08 26 7 0 -7
29SEP26 6.25 C 0.00 0.00 0.00 0.34 +0.04 25 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.20 +0.03 24 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 +0.01 24 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 2,506 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 25 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.98 +0.12 51 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.88 +0.12 48 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.78 +0.12 45 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.69 +0.13 45 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.59 +0.13 43 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.49 +0.12 40 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.24 +0.12 34 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.00 +0.11 29 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.77 +0.09 26 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.56 +0.05 24 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.40 +0.04 24 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.26 +0.02 23 0 3 0
29OCT26 6.75 C 0.00 0.00 0.00 0.17 +0.02 24 0 2 0
29OCT26 7.00 C 0.00 0.00 0.00 0.10 0.00 24 0 30 0
29OCT26 7.25 C 0.09 0.09 0.09 0.06 0.00 24 10 7 -10
29OCT26 7.50 C 0.00 0.00 0.00 0.03 0.00 23 0 20 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.90 +0.13 43 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.80 +0.13 41 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.70 +0.12 39 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.60 +0.12 36 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.51 +0.12 36 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.27 +0.12 32 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.04 +0.11 29 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.82 +0.10 27 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.62 +0.06 25 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.47 +0.06 25 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.34 +0.04 25 0 0 0
27NOV26 6.75 C 0.25 0.25 0.25 0.24 +0.03 25 60 60 +60
27NOV26 7.00 C 0.00 0.00 0.00 0.18 +0.03 27 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.02 +0.13 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.92 +0.12 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.82 +0.12 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.72 +0.12 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.63 +0.12 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.53 +0.12 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.30 +0.12 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.07 +0.10 27 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.87 +0.10 27 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.68 +0.08 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.53 +0.08 25 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.39 +0.06 25 0 401 0
30DEC26 6.75 C 0.00 0.00 0.00 0.29 +0.05 25 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 +0.02 24 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 +0.02 24 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 +0.02 25 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 +0.01 25 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 2.06 +0.11 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.96 +0.11 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.87 +0.11 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.78 +0.11 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.69 +0.11 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.60 +0.11 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.38 +0.10 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.17 +0.09 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.98 +0.08 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.81 +0.07 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.66 +0.06 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.53 +0.06 25 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.42 +0.04 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.33 +0.03 25 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 +0.02 24 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 +0.01 24 0 12 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 0.00 24 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 +0.01 25 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 24 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 22 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.09 +0.11 36 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.00 +0.11 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.90 +0.10 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.81 +0.10 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.72 +0.10 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.63 +0.10 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.41 +0.07 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.21 +0.07 28 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 1.02 +0.06 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.86 +0.06 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.71 +0.05 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.58 +0.05 26 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.47 +0.04 26 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.38 +0.04 26 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.30 +0.03 25 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.24 +0.03 25 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.19 +0.03 26 0 6 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 +0.02 26 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 0.12 +0.02 26 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 +0.01 26 0 5 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 0.00 25 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 0.00 25 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
TOTAL CALL 145 12,714 +91
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 155 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 262 0
28AUG26 6.25 P 0.00 0.00 0.00 0.05 -0.03 23 0 1,035 0
28AUG26 6.50 P 0.00 0.00 0.00 0.17 -0.05 25 0 450 0
28AUG26 6.75 P 0.00 0.00 0.00 0.34 -0.09 20 0 238 0
28AUG26 7.00 P 0.00 0.00 0.00 0.58 -0.09 0 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.83 -0.10 0 0 60 0
28AUG26 7.50 P 0.00 0.00 0.00 1.08 -0.10 0 0 17 0
28AUG26 7.75 P 0.00 0.00 0.00 1.33 -0.10 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.58 -0.10 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.83 -0.10 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.08 -0.10 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.33 -0.10 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.58 -0.10 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.83 -0.10 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.08 -0.10 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.33 -0.10 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.58 -0.10 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.08 -0.10 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.58 -0.10 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 26 0 78 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 121 0
29SEP26 6.25 P 0.12 0.12 0.12 0.13 -0.04 23 10 164 -10
29SEP26 6.50 P 0.00 0.00 0.00 0.25 -0.06 23 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.40 -0.09 22 0 299 0
29SEP26 7.00 P 0.00 0.00 0.00 0.61 -0.09 23 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.83 -0.11 0 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.08 -0.10 0 0 56 0
29SEP26 7.75 P 0.00 0.00 0.00 1.33 -0.10 0 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.58 -0.10 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.83 -0.10 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.08 -0.10 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.33 -0.10 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.58 -0.10 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.83 -0.10 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.08 -0.10 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.33 -0.10 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.58 -0.10 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.08 -0.10 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.58 -0.10 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.08 -0.09 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.58 -0.09 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 5 0
29OCT26 5.75 P 0.00 0.00 0.00 0.05 -0.02 24 0 59 0
29OCT26 6.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.18 -0.04 23 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.29 -0.07 22 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.47 -0.07 24 0 5 0
29OCT26 7.00 P 0.00 0.00 0.00 0.64 -0.10 23 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 0.85 -0.11 22 0 2 0
29OCT26 7.50 P 0.00 0.00 0.00 1.08 -0.11 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.33 -0.10 0 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 1.58 -0.10 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.83 -0.10 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.08 -0.10 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.33 -0.10 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.58 -0.10 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.83 -0.10 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.09 -0.01 25 0 7 0
27NOV26 6.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 4 0
27NOV26 6.25 P 0.00 0.00 0.00 0.25 -0.02 25 0 8 0
27NOV26 6.50 P 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.52 -0.05 25 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 0.69 -0.08 25 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.88 -0.10 24 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.09 -0.11 22 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.34 -0.10 25 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.58 -0.10 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.83 -0.10 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.08 -0.10 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.33 -0.10 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.58 -0.10 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.83 -0.10 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 -0.02 24 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 -0.03 23 0 40 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 -0.01 24 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.39 -0.05 24 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.53 -0.07 23 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 0.71 -0.06 24 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 0.89 -0.10 22 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.10 -0.11 21 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.35 -0.09 25 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.58 -0.10 0 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.83 -0.10 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.08 -0.10 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.33 -0.10 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.58 -0.10 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.83 -0.10 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.08 -0.10 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.33 -0.10 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.58 -0.10 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.08 -0.10 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.58 -0.10 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 -0.01 25 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 -0.03 24 0 85 0
30MAR27 6.00 P 0.00 0.00 0.00 0.25 -0.03 23 0 133 0
30MAR27 6.25 P 0.00 0.00 0.00 0.37 -0.04 24 0 7 0
30MAR27 6.50 P 0.00 0.00 0.00 0.47 -0.06 23 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.62 -0.06 23 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.78 -0.07 23 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 0.96 -0.09 23 0 127 0
30MAR27 7.50 P 0.00 0.00 0.00 1.15 -0.10 23 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.37 -0.09 23 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.58 -0.11 0 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.84 -0.09 24 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.08 -0.10 0 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.33 -0.10 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.58 -0.10 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.83 -0.10 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.08 -0.10 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.33 -0.10 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.58 -0.10 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.08 -0.10 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.58 -0.10 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.09 0.00 26 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.11 0.00 26 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.12 -0.01 25 0 27 0
29JUN27 5.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.28 -0.02 25 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.38 -0.02 25 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.49 -0.03 24 0 44 0
29JUN27 6.25 P 0.00 0.00 0.00 0.62 -0.03 24 0 67 0
29JUN27 6.50 P 0.00 0.00 0.00 0.77 -0.03 24 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.93 -0.03 24 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.10 -0.04 23 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.28 -0.05 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.48 -0.05 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.68 -0.05 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.89 -0.06 20 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.10 -0.07 17 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.32 -0.08 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.54 -0.09 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.77 -0.09 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.00 -0.09 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.23 -0.10 0 0 0 0
TOTAL PUT 10 10,765 -10
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$ 88.250
14AUG26 68.00 C 0.00 0.00 0.00 20.25 - 0 0 0 -
14AUG26 69.00 C 0.00 0.00 0.00 19.25 - 0 0 0 -
14AUG26 70.00 C 0.00 0.00 0.00 18.25 -0.16 0 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 17.25 -0.16 0 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 16.25 -0.16 0 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 15.25 -0.16 0 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 14.25 -0.16 0 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 13.25 -0.16 0 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 12.25 -0.16 0 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 11.25 -0.16 0 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 10.25 -0.16 0 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 9.25 -0.16 0 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 8.25 -0.16 0 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 7.25 -0.16 0 0 0 0
14AUG26 82.00 C 0.00 0.00 0.00 6.25 -0.16 0 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 5.25 -0.24 0 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 4.25 -0.16 0 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 3.25 -0.17 0 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 2.25 -0.22 0 0 0 0
14AUG26 87.00 C 0.62 0.62 0.62 1.25 -0.32 0 15 0 0
14AUG26 88.00 C 0.21 0.51 0.19 0.25 -0.65 0 315 1 0
14AUG26 89.00 C 0.04 0.15 0.04 0.00 -0.44 0 219 263 +179
14AUG26 90.00 C 0.04 0.06 0.04 0.00 -0.19 0 197 374 +95
14AUG26 91.00 C 0.02 0.02 0.02 0.00 -0.07 0 28 236 +24
14AUG26 92.00 C 0.02 0.03 0.01 0.00 -0.02 0 60 212 -2
14AUG26 93.00 C 0.03 0.03 0.01 0.00 -0.01 0 76 190 +27
14AUG26 94.00 C 0.03 0.03 0.01 0.00 -0.01 0 831 958 +801
14AUG26 95.00 C 0.01 0.01 0.01 0.00 -0.01 0 7 144 0
14AUG26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
14AUG26 97.00 C 0.01 0.01 0.01 0.00 -0.01 0 6 172 0
14AUG26 98.00 C 0.01 0.01 0.01 0.00 -0.01 0 6 67 0
14AUG26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
14AUG26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
14AUG26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
14AUG26 102.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
14AUG26 103.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
14AUG26 104.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
14AUG26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
14AUG26 106.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
14AUG26 107.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
14AUG26 108.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
14AUG26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
14AUG26 111.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
14AUG26 112.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 20.29 - 61 0 0 -
21AUG26 69.00 C 0.00 0.00 0.00 19.29 - 56 0 0 -
21AUG26 70.00 C 0.00 0.00 0.00 18.29 -0.30 50 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 17.29 -0.16 42 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 16.29 -0.16 0 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 15.29 -0.16 0 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 14.29 -0.16 0 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 13.29 -0.16 0 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 12.29 -0.16 0 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 11.29 -0.16 0 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 10.30 -0.16 34 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 9.30 -0.17 31 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 8.31 -0.17 31 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 7.32 -0.19 30 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 6.36 -0.20 31 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 5.42 -0.23 31 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 4.49 -0.33 29 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 3.78 -0.23 33 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 2.99 -0.31 32 0 35 0
21AUG26 87.00 C 0.00 0.00 0.00 2.29 -0.31 32 2 12 +2
21AUG26 88.00 C 1.40 1.74 1.40 1.64 -0.30 30 16 31 +5
21AUG26 89.00 C 1.08 1.08 1.00 1.22 -0.24 31 33 138 -33
21AUG26 90.00 C 0.89 0.89 0.82 0.84 -0.24 31 89 489 +45
21AUG26 91.00 C 0.59 0.62 0.55 0.56 -0.22 31 37 79 +13
21AUG26 92.00 C 0.42 0.42 0.39 0.35 -0.20 31 9 79 +5
21AUG26 93.00 C 0.24 0.32 0.24 0.22 -0.15 31 22 177 +20
21AUG26 94.00 C 0.00 0.00 0.00 0.13 -0.11 31 0 91 0
21AUG26 95.00 C 0.15 0.15 0.15 0.07 -0.08 30 17 178 -15
21AUG26 96.00 C 0.00 0.00 0.00 0.04 -0.06 31 0 141 0
21AUG26 97.00 C 0.00 0.00 0.00 0.02 -0.04 30 0 147 0
21AUG26 98.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 204 0
21AUG26 99.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
21AUG26 100.00 C 0.02 0.04 0.02 0.01 0.00 36 51 87 +49
21AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
21AUG26 103.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
21AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
21AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 33 0
21AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 53.29 - 133 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 52.29 -0.15 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 51.36 -0.22 190 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 50.29 -0.16 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 49.29 -0.16 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 48.29 -0.16 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 47.30 -0.15 126 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 46.30 -0.15 119 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 45.30 -0.15 111 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 44.30 -0.15 100 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 43.30 -0.15 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 42.30 -0.29 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 41.30 -0.16 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 40.30 -0.16 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 39.31 -0.15 100 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 38.38 -0.08 129 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 35.81 -0.15 78 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 33.39 -0.08 111 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 30.81 -0.16 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 28.39 -0.08 91 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 25.82 -0.16 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.32 -0.16 0 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 20.83 -0.15 47 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 18.33 -0.32 37 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 16.31 +0.32 74 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 13.34 -0.17 31 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 10.88 -0.17 33 0 1,308 0
28AUG26 80.00 C 0.00 0.00 0.00 8.48 -0.20 32 2 2,071 -2
28AUG26 82.50 C 0.00 0.00 0.00 6.42 -0.11 37 0 2,273 0
28AUG26 85.00 C 3.89 3.91 3.89 4.29 -0.11 32 33 1,215 -30
28AUG26 87.50 C 2.18 2.68 2.18 2.71 -0.30 32 21 1,815 -9
28AUG26 90.00 C 1.29 1.64 1.29 1.57 -0.24 33 158 3,126 -15
28AUG26 92.50 C 0.78 0.89 0.69 0.82 -0.19 33 230 4,015 -40
28AUG26 95.00 C 0.42 0.52 0.41 0.38 -0.13 32 213 3,980 -121
28AUG26 97.50 C 0.24 0.27 0.24 0.16 -0.08 32 169 1,459 +23
28AUG26 100.00 C 0.21 0.21 0.15 0.06 -0.04 32 158 2,871 -41
28AUG26 102.50 C 0.10 0.11 0.10 0.03 -0.01 34 22 2,945 0
28AUG26 105.00 C 0.10 0.10 0.06 0.01 -0.01 34 37 1,362 -37
28AUG26 107.50 C 0.07 0.07 0.05 0.01 0.00 38 17 444 -13
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,357 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2,023 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 539 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 744 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 352 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 413 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 289 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 325 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 467 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 72 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 81 0 37 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 84 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 86 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 89 0 57 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 92 0 211 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 94 0 62 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 97 0 292 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 111 0 107 0
29SEP26 35.00 C 0.00 0.00 0.00 53.38 - 75 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 52.38 -0.16 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 51.39 -0.19 78 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 50.39 -0.15 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 49.39 -0.16 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 48.40 -0.15 69 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 47.40 -0.15 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 46.40 -0.16 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 45.41 -0.15 61 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 44.41 -0.16 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 43.42 -0.15 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 42.42 -0.17 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 41.42 -0.16 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 40.43 -0.15 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 39.43 -0.15 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 38.43 -0.16 0 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 35.94 -0.47 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.45 -0.16 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.96 -0.16 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.47 -0.16 0 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 25.99 -0.51 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.73 -0.12 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.36 -0.21 49 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 18.81 -0.20 42 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 16.31 -0.33 37 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 13.91 -0.23 34 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 11.93 -0.13 37 3 968 +1
29SEP26 80.00 C 0.00 0.00 0.00 9.84 -0.15 36 0 1,019 0
29SEP26 82.50 C 0.00 0.00 0.00 7.95 -0.17 35 3 1,842 0
29SEP26 85.00 C 6.01 6.26 5.89 6.27 -0.29 34 120 3,036 +120
29SEP26 87.50 C 4.47 4.83 4.47 4.81 -0.34 34 43 1,953 +2
29SEP26 90.00 C 3.71 4.90 3.53 3.74 -0.21 35 79 4,577 +21
29SEP26 92.50 C 2.68 2.90 2.68 2.77 -0.18 34 80 1,726 +15
29SEP26 95.00 C 2.16 2.16 2.09 2.00 -0.25 34 52 8,656 +1
29SEP26 97.50 C 0.00 0.00 0.00 1.41 -0.22 34 0 3,429 0
29SEP26 100.00 C 1.14 1.25 1.10 0.98 -0.18 34 97 4,978 +90
29SEP26 102.50 C 0.89 0.93 0.88 0.66 -0.15 34 26 4,342 +7
29SEP26 105.00 C 0.64 0.72 0.64 0.44 -0.11 34 246 7,964 +36
29SEP26 107.50 C 0.56 0.56 0.56 0.29 -0.08 34 2 3,882 0
29SEP26 110.00 C 0.44 0.44 0.44 0.18 -0.07 34 20 1,240 -15
29SEP26 112.50 C 0.00 0.00 0.00 0.12 -0.04 34 0 2,279 0
29SEP26 115.00 C 0.00 0.00 0.00 0.07 -0.04 34 0 2,065 0
29SEP26 117.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 788 0
29SEP26 120.00 C 0.23 0.23 0.23 0.03 -0.01 34 24 2,228 0
29SEP26 122.50 C 0.19 0.19 0.19 0.02 -0.01 35 2 464 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 436 0
29SEP26 127.50 C 0.16 0.16 0.16 0.01 0.00 36 30 1,437 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0.00 0.00 0.01 0.00 41 0 1,121 0
29SEP26 137.50 C 0.09 0.09 0.09 0.01 0.00 43 80 1,762 -80
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 46 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 49 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 239 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 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 56 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 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 0.00 0.00 0.00 0.01 0.00 61 0 147 0
29OCT26 35.00 C 0.00 0.00 0.00 53.46 - 0 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 52.47 -0.15 57 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 51.48 -0.15 62 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 50.48 -0.15 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 49.49 -0.15 56 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 48.49 -0.16 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 47.50 -0.15 47 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 46.51 -0.15 53 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 45.51 -0.15 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 44.52 -0.15 47 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 43.52 -0.16 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 42.53 -0.15 38 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 41.54 -0.15 45 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 40.54 -0.16 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 39.55 -0.15 40 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 38.55 -0.16 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 36.07 -0.34 33 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 33.59 -0.15 35 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 31.11 -0.16 34 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 28.75 -0.52 43 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 26.57 -0.21 49 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 23.95 -0.43 41 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 21.72 -0.28 43 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 19.40 -0.23 41 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 17.13 -0.18 39 0 32 0
29OCT26 75.00 C 0.00 0.00 0.00 14.67 -0.22 34 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 12.67 -0.23 35 0 74 0
29OCT26 80.00 C 0.00 0.00 0.00 10.81 -0.24 35 0 247 0
29OCT26 82.50 C 0.00 0.00 0.00 9.09 -0.27 34 0 726 0
29OCT26 85.00 C 7.38 7.62 7.26 7.58 -0.33 34 45 866 +15
29OCT26 87.50 C 6.00 6.29 5.88 6.23 -0.19 34 91 632 +46
29OCT26 90.00 C 4.95 5.15 4.95 5.11 -0.20 35 110 1,421 +80
29OCT26 92.50 C 3.98 4.29 3.98 4.18 -0.11 35 108 557 +60
29OCT26 95.00 C 3.42 3.42 3.25 3.34 -0.16 35 56 740 +40
29OCT26 97.50 C 2.76 2.76 2.76 2.62 -0.20 35 20 672 -16
29OCT26 100.00 C 0.00 0.00 0.00 2.04 -0.18 35 0 870 0
29OCT26 102.50 C 0.00 0.00 0.00 1.57 -0.15 35 0 330 0
29OCT26 105.00 C 1.50 1.50 1.50 1.20 -0.13 35 1 449 0
29OCT26 107.50 C 1.23 1.23 1.20 0.90 -0.11 35 16 302 +13
29OCT26 110.00 C 0.97 0.99 0.97 0.67 -0.10 35 17 515 +13
29OCT26 112.50 C 0.79 0.85 0.79 0.50 -0.08 35 46 320 +15
29OCT26 115.00 C 0.69 0.76 0.69 0.37 -0.06 35 30 78 +30
29OCT26 117.50 C 0.00 0.00 0.00 0.27 -0.05 35 0 159 0
29OCT26 120.00 C 0.00 0.00 0.00 0.19 -0.04 35 0 49 0
29OCT26 122.50 C 0.00 0.00 0.00 0.14 -0.03 35 0 39 0
29OCT26 125.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 80 0
29OCT26 127.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 54 0
29OCT26 130.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 30 0
29OCT26 135.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 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 47 0 2 0
27NOV26 35.00 C 0.00 0.00 0.00 53.54 - 0 0 0 -
27NOV26 36.00 C 0.00 0.00 0.00 52.55 -0.16 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 51.56 -0.15 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 50.57 -0.15 46 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 49.58 -0.15 47 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 48.59 -0.15 48 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 47.59 -0.16 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 46.60 -0.16 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 45.61 -0.15 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 44.62 -0.15 37 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 43.63 -0.15 39 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 42.64 -0.15 39 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 41.65 -0.15 39 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 40.66 -0.15 39 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 39.66 -0.16 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 38.67 -0.16 29 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 36.20 -0.21 35 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 34.16 -0.18 55 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 31.50 -0.43 45 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 29.10 -0.46 44 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 26.95 -0.22 46 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 24.60 -0.23 44 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 22.08 -0.45 39 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 19.86 -0.44 39 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 17.67 -0.48 37 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 15.67 -0.01 37 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 13.58 -0.23 35 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 11.83 -0.23 35 0 0 0
27NOV26 82.50 C 9.87 9.87 9.87 10.35 -0.18 36 15 15 +15
27NOV26 85.00 C 8.55 8.55 8.55 8.78 -0.28 35 15 225 +15
27NOV26 87.50 C 7.44 7.44 7.44 7.48 -0.18 35 15 132 +15
27NOV26 90.00 C 6.12 6.17 6.12 6.35 -0.15 36 30 197 +30
27NOV26 92.50 C 0.00 0.00 0.00 5.37 -0.19 36 0 333 0
27NOV26 95.00 C 0.00 0.00 0.00 4.53 -0.20 36 0 241 0
27NOV26 97.50 C 3.89 3.89 3.89 3.75 -0.19 36 2 217 0
27NOV26 100.00 C 3.32 3.32 3.32 3.08 -0.18 36 100 634 +100
27NOV26 102.50 C 2.76 2.76 2.76 2.51 -0.17 36 15 45 +15
27NOV26 105.00 C 2.38 2.38 2.38 2.04 -0.15 36 133 183 +118
27NOV26 107.50 C 0.00 0.00 0.00 1.64 -0.14 36 0 45 0
27NOV26 110.00 C 1.66 1.73 1.66 1.32 -0.12 36 12 54 +9
27NOV26 112.50 C 0.00 0.00 0.00 1.05 -0.11 36 0 15 0
27NOV26 115.00 C 1.28 1.28 1.28 0.83 -0.10 36 15 51 +15
27NOV26 117.50 C 1.09 1.09 1.09 0.66 -0.08 36 15 32 +15
27NOV26 120.00 C 0.00 0.00 0.00 0.52 -0.07 36 0 39 0
27NOV26 122.50 C 0.00 0.00 0.00 0.41 -0.05 36 0 61 0
27NOV26 125.00 C 0.00 0.00 0.00 0.32 -0.04 36 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 0.25 -0.04 36 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 0.19 -0.03 35 0 15 0
27NOV26 132.50 C 0.00 0.00 0.00 0.15 -0.02 36 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 75 0
27NOV26 137.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 30 0
27NOV26 147.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 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 40 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 53.64 - 49 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 52.65 -0.15 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 51.66 -0.15 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 50.67 -0.15 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 49.68 -0.15 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 48.69 -0.15 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 47.70 -0.16 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 46.71 -0.16 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 45.73 -0.15 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 44.74 -0.15 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 43.75 -0.15 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 42.76 -0.16 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 41.78 -0.15 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 40.79 -0.16 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 39.81 -0.15 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 38.82 -0.16 35 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 36.65 -0.47 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.25 -0.59 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.84 -0.56 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.75 -0.34 47 0 1 0
30DEC26 62.50 C 0.00 0.00 0.00 27.42 -0.24 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.12 -0.26 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.91 -0.31 42 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 20.54 -0.45 39 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 18.48 -0.45 38 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 16.51 -0.50 37 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 14.51 -0.24 36 0 43 0
30DEC26 80.00 C 11.73 11.73 11.73 12.85 -0.23 36 15 107 -15
30DEC26 82.50 C 0.00 0.00 0.00 11.45 -0.12 36 0 182 0
30DEC26 85.00 C 0.00 0.00 0.00 10.02 -0.11 36 0 1,174 0
30DEC26 87.50 C 0.00 0.00 0.00 8.74 -0.07 36 0 874 0
30DEC26 90.00 C 0.00 0.00 0.00 7.58 -0.09 36 0 3,511 0
30DEC26 92.50 C 6.48 6.48 6.48 6.58 -0.08 36 15 2,571 0
30DEC26 95.00 C 5.63 5.68 5.63 5.68 -0.15 36 90 4,437 +50
30DEC26 97.50 C 5.04 5.04 4.95 4.87 -0.14 36 5 924 0
30DEC26 100.00 C 4.20 4.27 4.00 4.14 -0.20 36 154 3,256 +37
30DEC26 102.50 C 0.00 0.00 0.00 3.51 -0.18 36 0 780 0
30DEC26 105.00 C 3.22 3.22 3.18 2.96 -0.17 36 175 2,349 -25
30DEC26 107.50 C 0.00 0.00 0.00 2.49 -0.15 36 0 258 0
30DEC26 110.00 C 0.00 0.00 0.00 2.08 -0.15 36 0 3,153 0
30DEC26 112.50 C 2.12 2.12 2.12 1.74 -0.13 36 15 661 0
30DEC26 115.00 C 1.90 1.90 1.90 1.45 -0.11 36 8 358 +8
30DEC26 117.50 C 0.00 0.00 0.00 1.20 -0.10 36 0 527 0
30DEC26 120.00 C 0.00 0.00 0.00 0.99 -0.10 36 0 827 0
30DEC26 122.50 C 0.00 0.00 0.00 0.82 -0.08 36 0 380 0
30DEC26 125.00 C 0.00 0.00 0.00 0.67 -0.08 36 0 675 0
30DEC26 127.50 C 0.00 0.00 0.00 0.55 -0.07 36 0 1,292 0
30DEC26 130.00 C 0.98 0.98 0.98 0.45 -0.06 36 3 5,291 0
30DEC26 132.50 C 0.00 0.00 0.00 0.37 -0.05 36 0 798 0
30DEC26 135.00 C 0.00 0.00 0.00 0.30 -0.04 36 0 384 0
30DEC26 137.50 C 0.00 0.00 0.00 0.25 -0.03 36 0 158 0
30DEC26 140.00 C 0.00 0.00 0.00 0.20 -0.03 36 0 116 0
30DEC26 142.50 C 0.00 0.00 0.00 0.16 -0.03 36 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 275 0
30DEC26 152.50 C 0.49 0.49 0.49 0.07 -0.02 36 1 600 0
30DEC26 155.00 C 0.46 0.46 0.46 0.06 -0.01 36 1 1,055 0
30DEC26 157.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 30 0
30DEC26 162.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 34 0 21 0
30MAR27 35.00 C 0.00 0.00 0.00 53.89 - 39 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 52.91 -0.15 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 51.93 -0.15 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 50.95 -0.15 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 49.97 -0.15 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 48.99 -0.15 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 48.01 -0.16 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 47.04 -0.15 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 46.06 -0.16 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 45.09 -0.16 36 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 44.12 -0.16 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 43.15 -0.16 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 42.73 -0.52 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 41.78 -0.49 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 40.27 -0.16 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 39.32 -1.08 37 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 37.63 +0.51 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.12 -0.60 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.91 -0.54 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.68 -0.43 42 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 28.53 -0.47 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.38 -0.43 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.35 -0.42 39 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 22.20 -0.62 38 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 20.33 -0.63 37 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 18.55 -0.59 37 0 763 0
30MAR27 77.50 C 0.00 0.00 0.00 17.15 -0.33 38 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 15.45 -0.03 37 4 64 0
30MAR27 82.50 C 0.00 0.00 0.00 14.13 -0.19 38 0 104 0
30MAR27 85.00 C 12.72 12.72 12.72 12.77 -0.09 37 2 152 +2
30MAR27 87.50 C 0.00 0.00 0.00 11.53 -0.10 37 0 1,482 0
30MAR27 90.00 C 10.35 10.35 10.30 10.41 -0.07 37 51 4,083 +1
30MAR27 92.50 C 0.00 0.00 0.00 9.39 -0.07 37 0 744 0
30MAR27 95.00 C 0.00 0.00 0.00 8.47 -0.07 37 0 254 0
30MAR27 97.50 C 0.00 0.00 0.00 7.58 -0.12 37 0 686 0
30MAR27 100.00 C 6.83 6.83 6.83 6.77 -0.16 37 5 1,241 -5
30MAR27 102.50 C 0.00 0.00 0.00 6.03 -0.16 37 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 5.37 -0.15 37 0 557 0
30MAR27 107.50 C 0.00 0.00 0.00 4.77 -0.14 37 0 292 0
30MAR27 110.00 C 0.00 0.00 0.00 4.24 -0.13 37 0 1,680 0
30MAR27 112.50 C 0.00 0.00 0.00 3.75 -0.13 37 0 345 0
30MAR27 115.00 C 0.00 0.00 0.00 3.32 -0.12 37 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 2.94 -0.11 37 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 2.59 -0.03 37 0 299 0
30MAR27 122.50 C 0.00 0.00 0.00 2.22 -0.09 36 0 119 0
30MAR27 125.00 C 0.00 0.00 0.00 1.96 -0.08 36 0 49 0
30MAR27 127.50 C 0.00 0.00 0.00 1.72 -0.08 36 0 78 0
30MAR27 130.00 C 0.00 0.00 0.00 1.56 -0.08 37 0 651 0
30MAR27 132.50 C 0.00 0.00 0.00 1.33 -0.07 36 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 1.17 -0.06 36 0 409 0
30MAR27 137.50 C 0.00 0.00 0.00 1.03 -0.05 36 0 83 0
30MAR27 140.00 C 1.56 1.56 1.56 0.90 -0.05 36 1 71 0
30MAR27 142.50 C 0.00 0.00 0.00 0.81 -0.03 37 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.71 -0.02 37 0 152 0
30MAR27 147.50 C 0.00 0.00 0.00 0.61 -0.04 37 0 65 0
30MAR27 150.00 C 0.00 0.00 0.00 0.53 -0.04 36 0 96 0
30MAR27 152.50 C 0.00 0.00 0.00 0.46 -0.04 36 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.41 -0.03 37 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.36 -0.02 37 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.31 -0.02 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 0.27 -0.02 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.24 -0.02 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 54.09 - 35 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 53.12 -0.16 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 52.15 -0.16 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 51.18 -0.16 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 50.22 -0.15 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 49.25 -0.16 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 48.29 -0.16 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 47.33 -0.15 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 46.37 -0.16 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 45.42 -0.16 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 44.47 -0.16 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 43.52 -0.16 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 42.73 -0.52 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 41.78 -0.49 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 41.65 +0.77 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 39.79 -0.61 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 37.63 -0.06 39 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 36.24 +0.52 46 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 34.07 +0.62 45 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 31.02 -0.20 37 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 28.98 -0.20 37 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 27.03 -0.21 37 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 25.91 +0.54 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 24.06 -0.22 40 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 22.31 -0.23 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 20.64 -0.23 39 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 19.08 -0.23 39 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 17.60 -0.22 39 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 16.14 -0.14 38 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 14.92 -0.23 38 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 13.66 -0.23 38 0 117 0
29JUN27 90.00 C 12.30 12.30 12.30 12.57 -0.23 38 1 355 0
29JUN27 92.50 C 0.00 0.00 0.00 11.49 -0.20 38 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 10.52 -0.22 38 0 71 0
29JUN27 97.50 C 0.00 0.00 0.00 9.63 -0.22 38 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 8.75 -0.22 38 0 181 0
29JUN27 102.50 C 0.00 0.00 0.00 8.02 -0.20 38 0 94 0
29JUN27 105.00 C 0.00 0.00 0.00 7.32 -0.20 38 0 113 0
29JUN27 107.50 C 0.00 0.00 0.00 6.61 -0.21 38 0 46 0
29JUN27 110.00 C 0.00 0.00 0.00 6.06 -0.18 38 0 206 0
29JUN27 112.50 C 0.00 0.00 0.00 5.52 -0.18 38 0 39 0
29JUN27 115.00 C 0.00 0.00 0.00 4.97 -0.19 37 0 36 0
29JUN27 117.50 C 0.00 0.00 0.00 4.55 -0.16 38 0 47 0
29JUN27 120.00 C 0.00 0.00 0.00 4.02 -0.15 37 0 270 0
29JUN27 122.50 C 4.30 4.30 4.30 3.73 -0.05 37 8 8 +8
29JUN27 125.00 C 0.00 0.00 0.00 3.29 -0.13 37 0 8 0
29JUN27 127.50 C 0.00 0.00 0.00 3.00 -0.13 37 0 8 0
29JUN27 130.00 C 0.00 0.00 0.00 2.80 -0.04 37 0 12 0
29JUN27 132.50 C 0.00 0.00 0.00 2.43 -0.13 37 0 8 0
29JUN27 135.00 C 0.00 0.00 0.00 2.29 -0.04 37 0 38 0
29JUN27 137.50 C 0.00 0.00 0.00 2.08 -0.05 37 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 1.88 -0.05 37 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 1.68 -0.05 37 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 1.54 -0.03 37 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 1.40 -0.04 37 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 1.26 -0.04 37 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 1.09 -0.08 37 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 1.00 -0.06 37 0 2 0
29JUN27 157.50 C 0.00 0.00 0.00 0.91 -0.06 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.82 -0.06 37 0 1 0
29JUN27 162.50 C 0.00 0.00 0.00 0.73 -0.06 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.66 -0.05 37 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.61 -0.04 37 0 32 0
29JUN27 170.00 C 0.00 0.00 0.00 0.55 -0.04 37 0 3 0
TOTAL CALL 5,464 184,100 +1,832
14AUG26 68.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 69.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
14AUG26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
14AUG26 81.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
14AUG26 83.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
14AUG26 84.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
14AUG26 85.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 61 0
14AUG26 86.00 P 0.14 0.14 0.14 0.00 -0.07 0 40 156 -40
14AUG26 87.00 P 0.39 0.40 0.10 0.00 -0.22 0 34 92 -20
14AUG26 88.00 P 0.80 1.20 0.01 0.00 -0.54 0 156 170 -18
14AUG26 89.00 P 1.96 1.96 0.77 0.75 -0.33 0 35 0 -179
14AUG26 90.00 P 2.65 2.65 1.83 1.75 -0.08 0 30 0 -209
14AUG26 91.00 P 3.68 3.68 2.74 2.75 +0.09 0 20 0 -230
14AUG26 92.00 P 4.20 4.20 3.75 3.75 +0.14 0 3 0 -136
14AUG26 93.00 P 0.00 0.00 0.00 4.75 +0.15 0 0 0 -16
14AUG26 94.00 P 0.00 0.00 0.00 5.75 +0.01 0 0 0 -206
14AUG26 95.00 P 0.00 0.00 0.00 6.75 +0.10 0 0 0 -29
14AUG26 96.00 P 0.00 0.00 0.00 7.75 +0.11 0 0 0 -22
14AUG26 97.00 P 0.00 0.00 0.00 8.75 +0.11 0 0 0 -9
14AUG26 98.00 P 0.00 0.00 0.00 9.75 +0.12 0 0 0 -15
14AUG26 99.00 P 0.00 0.00 0.00 10.75 +0.12 0 0 0 -15
14AUG26 100.00 P 0.00 0.00 0.00 11.75 +0.12 0 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 12.75 +0.12 0 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 13.75 +0.12 0 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 14.75 +0.12 0 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 15.75 +0.12 0 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 16.75 +0.12 0 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 17.75 +0.12 0 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 18.75 +0.12 0 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 19.75 +0.12 0 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 20.75 +0.12 0 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 21.75 +0.12 0 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 22.75 +0.12 0 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 23.75 +0.12 0 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 24.75 +0.12 0 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 25.75 +0.12 0 0 0 0
14AUG26 115.00 P 0.00 0.00 0.00 26.75 +0.12 0 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
21AUG26 69.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
21AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 77.00 P 0.01 0.01 0.01 0.01 0.00 40 100 100 +100
21AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 5 0
21AUG26 80.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 11 0
21AUG26 81.00 P 0.00 0.00 0.00 0.03 -0.04 31 0 0 0
21AUG26 82.00 P 0.20 0.20 0.17 0.07 -0.05 31 3 13 +2
21AUG26 83.00 P 0.28 0.28 0.28 0.12 -0.08 30 5 33 0
21AUG26 84.00 P 0.34 0.34 0.29 0.22 -0.11 30 7 66 +3
21AUG26 85.00 P 0.42 0.42 0.42 0.39 -0.13 31 1 69 0
21AUG26 86.00 P 0.94 0.94 0.63 0.62 -0.16 31 12 86 +7
21AUG26 87.00 P 1.06 1.06 0.95 0.94 -0.19 30 21 435 +15
21AUG26 88.00 P 1.48 1.51 1.37 1.37 -0.18 31 44 185 +23
21AUG26 89.00 P 2.85 2.85 2.30 1.86 -0.23 30 9 63 +6
21AUG26 90.00 P 3.01 3.13 2.66 2.51 -0.14 30 116 78 -29
21AUG26 91.00 P 3.36 3.36 3.36 3.25 -0.13 30 7 37 +7
21AUG26 92.00 P 4.08 4.08 4.08 4.03 -0.18 30 2 42 0
21AUG26 93.00 P 0.00 0.00 0.00 4.92 -0.07 30 0 48 0
21AUG26 94.00 P 0.00 0.00 0.00 5.84 -0.03 30 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 6.79 +0.08 30 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 7.76 +0.10 30 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 8.75 +0.11 0 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 9.75 +0.12 0 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 10.75 +0.12 0 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 11.75 +0.12 0 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 12.75 +0.12 0 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 13.75 +0.12 0 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 14.75 +0.12 0 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 15.75 +0.12 0 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 16.75 +0.12 0 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 17.75 +0.12 0 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 18.75 +0.12 0 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 19.75 +0.12 0 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 20.75 +0.12 0 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 21.75 +0.12 0 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 22.75 +0.12 0 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 23.75 +0.12 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 - 164 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 155 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 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 107 0 50 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 708 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 95 0 313 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 211 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 496 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 495 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 444 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 410 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5,519 0
28AUG26 70.00 P 0.03 0.03 0.03 0.01 0.00 45 1 741 0
28AUG26 72.50 P 0.05 0.05 0.05 0.01 0.00 39 11 1,425 0
28AUG26 75.00 P 0.08 0.09 0.08 0.01 -0.01 33 11 2,221 0
28AUG26 77.50 P 0.20 0.20 0.14 0.04 -0.02 32 31 2,460 0
28AUG26 80.00 P 0.62 0.62 0.24 0.14 -0.05 32 139 4,616 -103
28AUG26 82.50 P 0.66 0.66 0.47 0.40 -0.08 32 91 9,463 -17
28AUG26 85.00 P 1.27 1.30 0.93 0.93 -0.10 32 177 4,723 +2
28AUG26 87.50 P 2.38 2.38 2.03 1.81 -0.08 32 36 2,742 -15
28AUG26 90.00 P 3.33 3.50 3.22 3.19 0.00 32 41 3,329 0
28AUG26 92.50 P 5.12 5.12 5.12 5.02 -0.08 33 1 1,927 -1
28AUG26 95.00 P 7.10 7.10 7.10 7.04 -0.01 32 2 1,097 0
28AUG26 97.50 P 9.80 9.80 9.80 9.34 +0.07 32 1 1,376 0
28AUG26 100.00 P 12.20 12.20 11.80 11.76 +0.12 32 3 1,657 -1
28AUG26 102.50 P 0.00 0.00 0.00 14.25 -0.17 0 0 341 0
28AUG26 105.00 P 0.00 0.00 0.00 16.75 +0.12 0 0 230 0
28AUG26 107.50 P 0.00 0.00 0.00 19.25 +0.15 0 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 21.75 +0.12 0 0 133 0
28AUG26 112.50 P 0.00 0.00 0.00 24.25 +0.15 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 26.75 +0.12 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 29.25 +0.15 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 31.75 +0.15 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 34.25 +0.15 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 36.75 +0.15 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 39.25 +0.15 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 41.75 +0.15 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 44.25 +0.15 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 46.75 +0.15 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 49.25 +0.15 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 51.75 +0.15 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 54.25 +0.15 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 56.75 +0.15 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 59.25 +0.15 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 61.75 +0.15 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 64.25 +0.15 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 66.75 +0.15 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 69.25 +0.15 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 71.75 +0.15 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 74.25 +0.15 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 76.75 +0.15 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 79.25 +0.15 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 81.75 +0.15 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 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 2 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 186 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 283 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 470 0
29SEP26 65.00 P 0.17 0.17 0.17 0.02 -0.01 35 30 522 0
29SEP26 67.50 P 0.20 0.20 0.20 0.04 -0.02 34 5 880 0
29SEP26 70.00 P 0.31 0.31 0.31 0.10 -0.03 34 45 1,294 +15
29SEP26 72.50 P 0.40 0.40 0.40 0.20 -0.05 34 1 5,649 0
29SEP26 75.00 P 0.58 0.61 0.55 0.40 -0.07 34 307 2,733 +142
29SEP26 77.50 P 0.95 0.95 0.87 0.71 -0.10 34 46 4,118 -9
29SEP26 80.00 P 1.47 1.47 1.24 1.17 -0.13 34 34 4,623 +22
29SEP26 82.50 P 2.30 2.30 1.83 1.84 -0.06 34 476 3,289 +119
29SEP26 85.00 P 3.28 3.28 2.69 2.66 -0.18 34 64 11,732 +64
29SEP26 87.50 P 4.50 4.50 3.75 3.75 -0.12 34 47 3,602 -32
29SEP26 90.00 P 5.80 5.80 5.20 5.13 -0.19 34 44 9,429 -41
29SEP26 92.50 P 6.82 6.82 6.80 6.79 +0.09 35 30 3,738 -15
29SEP26 95.00 P 8.63 8.63 8.63 8.51 -0.23 35 1 14,598 0
29SEP26 97.50 P 10.81 10.81 10.81 10.46 -0.16 35 1 3,065 +1
29SEP26 100.00 P 13.59 13.59 12.50 12.58 -0.17 36 139 6,071 -1
29SEP26 102.50 P 15.21 15.25 15.04 14.83 -0.10 37 600 2,494 -462
29SEP26 105.00 P 0.00 0.00 0.00 16.95 -0.19 34 0 2,964 0
29SEP26 107.50 P 0.00 0.00 0.00 19.73 +0.50 43 0 2,473 0
29SEP26 110.00 P 0.00 0.00 0.00 22.06 +0.37 43 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 24.25 +0.14 0 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 27.01 +0.38 48 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 29.25 +0.15 0 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 31.75 +0.15 0 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 34.25 +0.15 0 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 36.75 +0.15 0 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 39.25 +0.15 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.75 +0.15 0 0 7 0
29SEP26 132.50 P 0.00 0.00 0.00 44.25 +0.15 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 46.75 +0.15 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 49.53 +0.43 73 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 51.75 +0.15 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 54.25 +0.15 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 56.75 +0.15 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 59.25 +0.15 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 61.75 +0.15 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 64.25 +0.15 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 66.75 +0.15 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 69.25 +0.15 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 71.75 +0.15 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 74.25 +0.15 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 76.75 +0.15 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 79.25 +0.15 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 81.75 +0.15 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 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 0.20 0.20 0.20 0.03 -0.01 35 4 437 +4
29OCT26 62.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 559 0
29OCT26 65.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 288 0
29OCT26 67.50 P 0.00 0.00 0.00 0.22 -0.03 35 0 473 0
29OCT26 70.00 P 0.68 0.68 0.66 0.39 -0.03 35 45 476 0
29OCT26 72.50 P 0.96 0.96 0.80 0.64 -0.05 35 90 586 +60
29OCT26 75.00 P 1.17 1.17 1.17 1.00 -0.06 35 1 536 +1
29OCT26 77.50 P 1.65 1.65 1.65 1.49 -0.07 35 14 523 +14
29OCT26 80.00 P 2.50 2.50 2.19 2.11 -0.11 35 66 590 -65
29OCT26 82.50 P 3.27 3.30 2.83 2.84 -0.15 34 365 1,518 +216
29OCT26 85.00 P 4.08 4.08 3.80 3.79 -0.15 34 905 4,022 +845
29OCT26 87.50 P 5.66 5.66 4.87 4.93 -0.12 34 445 2,782 +298
29OCT26 90.00 P 0.00 0.00 0.00 6.31 -0.12 34 0 826 0
29OCT26 92.50 P 8.19 8.69 7.75 7.85 -0.16 35 67 854 +39
29OCT26 95.00 P 0.00 0.00 0.00 9.53 -0.12 35 0 818 0
29OCT26 97.50 P 0.00 0.00 0.00 11.31 -0.26 35 0 671 0
29OCT26 100.00 P 0.00 0.00 0.00 13.25 -0.02 35 0 330 0
29OCT26 102.50 P 0.00 0.00 0.00 15.71 +0.40 38 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 17.66 +0.03 36 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 20.12 +0.35 39 0 1 0
29OCT26 110.00 P 0.00 0.00 0.00 22.40 +0.36 40 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 24.52 +0.21 37 0 1 0
29OCT26 115.00 P 0.00 0.00 0.00 27.01 +0.32 39 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 29.50 +0.37 42 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 31.94 +0.34 43 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 34.46 +0.36 45 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 36.75 +0.15 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 39.25 +0.15 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 41.75 +0.15 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 44.25 +0.15 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 46.75 +0.15 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 49.53 +0.43 60 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 51.75 +0.15 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 54.25 +0.15 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 56.75 +0.15 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 59.25 +0.15 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 61.75 +0.15 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 64.25 +0.15 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 66.75 +0.15 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 69.25 +0.15 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 71.75 +0.15 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 74.25 +0.15 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 76.75 +0.15 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 79.25 +0.15 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 81.75 +0.15 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 - 60 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 45 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 41 0 0 0
27NOV26 49.00 P 0.15 0.15 0.15 0.01 0.00 39 20 20 +20
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 52.50 P 0.17 0.17 0.17 0.02 +0.01 37 4 4 +4
27NOV26 55.00 P 0.00 0.00 0.00 0.03 0.00 36 0 5 0
27NOV26 57.50 P 0.00 0.00 0.00 0.06 0.00 36 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 2 0
27NOV26 62.50 P 0.00 0.00 0.00 0.18 -0.03 35 0 0 0
27NOV26 65.00 P 0.63 0.63 0.63 0.31 -0.03 35 3 4 +3
27NOV26 67.50 P 0.00 0.00 0.00 0.50 -0.05 35 0 18 0
27NOV26 70.00 P 1.09 1.13 1.03 0.78 -0.04 36 32 49 +32
27NOV26 72.50 P 1.37 1.37 1.35 1.15 -0.05 36 30 137 +2
27NOV26 75.00 P 1.81 1.81 1.81 1.64 -0.07 36 28 51 0
27NOV26 77.50 P 0.00 0.00 0.00 2.27 -0.07 36 0 66 0
27NOV26 80.00 P 2.98 2.98 2.97 2.96 -0.15 35 57 161 +57
27NOV26 82.50 P 4.05 4.05 3.83 3.79 -0.15 35 30 96 +30
27NOV26 85.00 P 4.81 4.92 4.81 4.78 -0.22 35 60 239 +45
27NOV26 87.50 P 6.25 6.25 5.93 5.93 -0.21 35 482 869 +435
27NOV26 90.00 P 7.71 7.72 7.41 7.33 -0.15 35 90 136 +57
27NOV26 92.50 P 9.23 9.23 9.23 8.86 -0.13 35 15 151 0
27NOV26 95.00 P 0.00 0.00 0.00 10.49 -0.16 35 0 340 0
27NOV26 97.50 P 0.00 0.00 0.00 12.30 -0.13 36 0 236 0
27NOV26 100.00 P 0.00 0.00 0.00 14.07 -0.01 35 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 16.41 +0.38 38 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 18.56 +0.34 39 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 20.70 +0.35 39 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 22.88 +0.37 39 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 25.12 +0.36 40 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 27.41 +0.34 40 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 29.75 +0.38 40 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 32.12 +0.37 41 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 34.51 +0.40 41 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 36.95 +0.34 42 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 39.41 +0.31 43 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 41.90 +0.30 45 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 44.25 +0.15 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 46.75 +0.15 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 49.53 +0.43 52 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 51.75 +0.15 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 54.25 +0.15 0 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 56.75 +0.15 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 59.25 +0.15 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 61.75 +0.15 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 64.25 +0.15 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 66.75 +0.15 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 69.25 +0.15 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 71.75 +0.15 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 74.25 +0.15 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 76.75 +0.15 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 79.25 +0.15 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 81.75 +0.15 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 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 0.12 0.13 0.12 0.01 0.00 43 7 7 +7
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 0.01 -0.01 34 0 0 0
30DEC26 50.00 P 0.29 0.29 0.29 0.03 0.00 37 2 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 0.15 -0.01 36 0 218 0
30DEC26 60.00 P 0.61 0.61 0.61 0.25 -0.02 36 1 3,408 0
30DEC26 62.50 P 0.00 0.00 0.00 0.39 -0.03 36 0 295 0
30DEC26 65.00 P 0.00 0.00 0.00 0.60 -0.04 36 0 1,725 0
30DEC26 67.50 P 0.00 0.00 0.00 0.87 -0.05 36 0 648 0
30DEC26 70.00 P 0.00 0.00 0.00 1.25 -0.06 36 0 9,144 0
30DEC26 72.50 P 1.91 1.91 1.91 1.74 -0.06 36 15 824 +9
30DEC26 75.00 P 2.61 2.61 2.40 2.32 -0.08 36 25 1,168 0
30DEC26 77.50 P 3.16 3.22 3.11 2.99 -0.10 36 58 1,199 +15
30DEC26 80.00 P 4.09 4.09 3.76 3.73 -0.17 36 135 1,725 -45
30DEC26 82.50 P 4.83 4.83 4.83 4.64 -0.13 35 15 1,586 +15
30DEC26 85.00 P 6.20 6.20 6.20 5.67 -0.22 35 19 4,473 0
30DEC26 87.50 P 7.09 7.09 7.09 6.87 -0.23 35 15 1,531 0
30DEC26 90.00 P 0.00 0.00 0.00 8.24 -0.21 35 0 3,376 0
30DEC26 92.50 P 9.87 9.90 9.72 9.74 -0.18 35 45 2,910 0
30DEC26 95.00 P 11.53 11.53 11.29 11.38 -0.26 36 30 3,305 +30
30DEC26 97.50 P 0.00 0.00 0.00 13.10 -0.14 36 0 1,355 0
30DEC26 100.00 P 0.00 0.00 0.00 14.96 -0.12 36 0 1,589 0
30DEC26 102.50 P 0.00 0.00 0.00 17.18 +0.26 38 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 19.17 +0.25 38 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 20.96 +0.03 37 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 23.10 -0.06 37 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 25.57 +0.32 39 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 27.91 +0.41 40 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 30.13 +0.33 40 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 32.15 +0.13 37 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 34.81 +0.45 41 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 36.95 +0.33 38 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 39.41 +0.25 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 41.90 +0.28 40 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 44.47 +0.37 43 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 46.95 +0.35 44 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 49.53 +0.43 47 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 51.75 +0.15 0 0 0 0
30DEC26 142.50 P 54.96 54.96 54.96 54.32 +0.04 46 15 3,874 -15
30DEC26 145.00 P 0.00 0.00 0.00 56.75 +0.15 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 59.25 +0.15 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 61.75 +0.15 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 64.25 +0.15 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 66.75 +0.15 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 69.25 +0.15 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 71.75 +0.15 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 74.25 +0.15 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 76.75 +0.15 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 79.25 +0.15 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 81.75 +0.15 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 - 41 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 0.11 -0.01 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.16 -0.01 37 0 645 0
30MAR27 52.50 P 0.00 0.00 0.00 0.26 -0.01 37 0 180 0
30MAR27 55.00 P 0.00 0.00 0.00 0.39 -0.01 37 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 0.58 -0.02 37 0 316 0
30MAR27 60.00 P 0.00 0.00 0.00 0.83 -0.02 37 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 1.13 -0.03 37 0 230 0
30MAR27 65.00 P 0.00 0.00 0.00 1.53 -0.02 37 0 1,231 0
30MAR27 67.50 P 0.00 0.00 0.00 2.01 -0.03 37 0 342 0
30MAR27 70.00 P 0.00 0.00 0.00 2.55 -0.04 37 0 6,205 0
30MAR27 72.50 P 0.00 0.00 0.00 3.24 -0.03 37 0 363 0
30MAR27 75.00 P 4.10 4.10 4.02 3.91 -0.07 37 25 1,101 +25
30MAR27 77.50 P 0.00 0.00 0.00 4.68 -0.07 36 0 929 0
30MAR27 80.00 P 5.69 5.69 5.69 5.56 -0.11 36 4 720 +4
30MAR27 82.50 P 0.00 0.00 0.00 6.58 -0.09 36 0 386 0
30MAR27 85.00 P 0.00 0.00 0.00 7.69 -0.10 36 0 7,440 0
30MAR27 87.50 P 9.01 9.01 9.01 8.94 -0.10 36 50 1,305 +50
30MAR27 90.00 P 10.86 10.86 10.86 10.29 -0.10 36 15 4,968 0
30MAR27 92.50 P 12.01 12.05 12.01 11.75 -0.10 36 16 667 -1
30MAR27 95.00 P 13.71 13.71 13.71 13.35 -0.13 36 10 715 -10
30MAR27 97.50 P 0.00 0.00 0.00 15.04 -0.13 36 0 430 0
30MAR27 100.00 P 0.00 0.00 0.00 16.36 -0.45 35 0 1,013 0
30MAR27 102.50 P 0.00 0.00 0.00 18.82 +0.15 37 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 20.73 +0.16 38 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 22.50 -0.01 37 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 24.52 0.00 37 0 552 0
30MAR27 112.50 P 0.00 0.00 0.00 26.81 +0.27 38 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 28.92 +0.26 38 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 31.08 +0.29 38 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 33.27 +0.30 39 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 35.51 +0.30 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 37.77 +0.29 39 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 40.08 +0.36 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 42.41 +0.39 39 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 44.75 +0.36 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 47.12 +0.42 39 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 49.54 +0.43 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 51.96 +0.32 40 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 54.42 +0.14 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 56.92 +0.32 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 59.42 +0.32 43 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 62.00 +0.40 45 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 64.25 +0.15 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 66.75 +0.15 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 69.25 +0.15 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 71.75 +0.15 0 0 0 -2
30MAR27 162.50 P 0.00 0.00 0.00 74.25 +0.15 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 76.75 +0.15 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 79.25 +0.15 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 81.75 +0.15 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.02 - 37 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 0.00 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.09 -0.02 37 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 0.14 -0.01 37 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.21 -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 0.29 -0.02 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.35 -0.02 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.40 -0.01 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.47 -0.01 37 0 843 0
29JUN27 52.50 P 0.00 0.00 0.00 0.67 -0.01 37 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.94 -0.03 37 0 101 0
29JUN27 57.50 P 1.42 1.42 1.42 1.25 -0.04 37 2 169 +2
29JUN27 60.00 P 0.00 0.00 0.00 1.65 -0.04 37 0 349 0
29JUN27 62.50 P 0.00 0.00 0.00 2.11 +0.01 37 0 117 0
29JUN27 65.00 P 0.00 0.00 0.00 2.65 -0.05 37 0 3,145 0
29JUN27 67.50 P 0.00 0.00 0.00 3.28 -0.03 37 0 247 0
29JUN27 70.00 P 0.00 0.00 0.00 3.88 -0.06 37 0 6,809 0
29JUN27 72.50 P 0.00 0.00 0.00 4.57 -0.08 37 0 557 0
29JUN27 75.00 P 0.00 0.00 0.00 5.36 -0.06 36 0 2,403 0
29JUN27 77.50 P 0.00 0.00 0.00 6.31 -0.07 36 0 266 0
29JUN27 80.00 P 0.00 0.00 0.00 7.31 -0.07 36 0 334 0
29JUN27 82.50 P 0.00 0.00 0.00 8.41 -0.07 36 0 271 0
29JUN27 85.00 P 10.01 10.01 10.01 9.60 -0.07 36 15 980 +15
29JUN27 87.50 P 0.00 0.00 0.00 10.82 -0.06 36 0 140 0
29JUN27 90.00 P 0.00 0.00 0.00 12.20 -0.06 36 0 311 0
29JUN27 92.50 P 0.00 0.00 0.00 13.57 -0.07 36 0 201 0
29JUN27 95.00 P 0.00 0.00 0.00 15.08 -0.08 36 0 46 0
29JUN27 97.50 P 0.00 0.00 0.00 16.75 -0.06 36 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 18.47 -0.05 36 0 17 0
29JUN27 102.50 P 0.00 0.00 0.00 20.19 0.00 36 0 119 0
29JUN27 105.00 P 0.00 0.00 0.00 22.04 +0.01 36 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.94 +0.02 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.92 +0.06 37 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 27.88 +0.04 37 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 29.91 +0.04 37 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 31.98 +0.05 37 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 34.13 +0.12 37 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 36.24 +0.09 37 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 38.41 +0.09 37 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 40.66 +0.19 37 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 42.86 +0.15 37 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 45.11 +0.16 37 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 47.43 +0.21 37 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 49.76 +0.13 37 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 52.11 +0.08 37 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 54.49 +0.10 37 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 56.92 +0.12 37 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 59.42 +0.20 38 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 62.00 +0.34 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 64.25 +0.13 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 66.75 +0.15 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 69.25 +0.15 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 71.75 +0.15 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 74.25 +0.15 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 76.75 +0.15 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 79.25 +0.15 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 81.75 +0.15 0 0 0 0
TOTAL PUT 6,434 263,743 +854
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$ 23.680
28AUG26 15.50 C 0.00 0.00 0.00 8.22 -0.02 101 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.73 -0.01 100 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.22 -0.02 87 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.73 -0.02 86 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.24 -0.01 83 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.70 -0.06 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.20 -0.06 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.70 -0.07 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.21 -0.06 44 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.71 -0.08 39 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.76 -0.09 41 0 92 0
28AUG26 22.00 C 0.00 0.00 0.00 1.88 -0.10 41 0 125 0
28AUG26 23.00 C 0.00 0.00 0.00 1.19 -0.12 43 0 137 0
28AUG26 24.00 C 0.62 0.62 0.59 0.64 -0.10 41 5 439 -5
28AUG26 25.00 C 0.32 0.32 0.29 0.31 -0.09 41 8 739 -8
28AUG26 26.00 C 0.20 0.23 0.16 0.13 -0.07 41 132 301 +26
28AUG26 27.00 C 0.11 0.12 0.11 0.05 -0.04 41 45 774 +40
28AUG26 28.00 C 0.05 0.05 0.05 0.02 -0.02 43 2 543 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 2,265 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 432 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 256 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 618 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 201 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 85 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 710 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 86 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 95 0 17 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 99 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 8.24 -0.07 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.74 -0.11 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.22 -0.15 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.76 -0.10 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.24 -0.15 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.73 -0.19 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.33 -0.23 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.87 -0.22 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.35 -0.22 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.99 -0.16 44 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 3.18 -0.10 43 0 44 0
29SEP26 22.00 C 0.00 0.00 0.00 2.47 -0.11 44 0 70 0
29SEP26 23.00 C 0.00 0.00 0.00 1.87 -0.16 44 0 326 0
29SEP26 24.00 C 0.00 0.00 0.00 1.40 -0.07 44 0 255 0
29SEP26 25.00 C 0.00 0.00 0.00 1.01 -0.09 45 0 267 0
29SEP26 26.00 C 0.00 0.00 0.00 0.70 -0.09 44 1 147 0
29SEP26 27.00 C 0.58 0.58 0.58 0.48 -0.07 44 8 107 +7
29SEP26 28.00 C 0.00 0.00 0.00 0.32 -0.05 44 0 140 0
29SEP26 29.00 C 0.00 0.00 0.00 0.20 -0.05 44 0 224 0
29SEP26 30.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 323 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 181 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 184 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 244 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 98 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 205 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 103 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 72 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 73 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 75 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 77 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 81 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 90 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 8.29 -0.10 41 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.76 -0.15 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.37 -0.07 48 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.81 -0.16 36 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.35 -0.15 39 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.90 -0.15 40 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.52 -0.14 45 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.04 -0.14 42 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.67 -0.09 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.29 -0.12 45 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 3.56 -0.08 45 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 2.93 -0.08 45 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 2.37 -0.07 45 0 117 0
29OCT26 24.00 C 0.00 0.00 0.00 1.85 -0.07 44 0 91 0
29OCT26 25.00 C 1.61 1.63 1.61 1.50 -0.08 46 30 111 +30
29OCT26 26.00 C 0.00 0.00 0.00 1.15 -0.06 45 0 94 0
29OCT26 27.00 C 0.00 0.00 0.00 0.88 -0.07 45 0 83 0
29OCT26 28.00 C 0.00 0.00 0.00 0.66 -0.06 45 0 51 0
29OCT26 29.00 C 0.62 0.62 0.62 0.50 -0.05 45 15 69 -15
29OCT26 30.00 C 0.53 0.53 0.53 0.37 -0.04 45 15 51 +15
29OCT26 31.00 C 0.00 0.00 0.00 0.27 -0.03 45 0 30 0
29OCT26 32.00 C 0.00 0.00 0.00 0.19 -0.03 45 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.97 -0.19 43 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.54 -0.16 44 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.16 -0.12 46 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.68 -0.18 43 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.34 -0.10 46 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.95 -0.13 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.59 -0.10 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.90 -0.17 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.31 -0.06 46 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.77 -0.06 46 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.31 -0.05 46 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.91 -0.08 46 0 10 0
27NOV26 26.00 C 0.00 0.00 0.00 1.57 -0.06 47 0 5 0
27NOV26 27.00 C 0.00 0.00 0.00 1.27 -0.06 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.02 -0.05 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.81 -0.05 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.65 -0.04 46 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.51 -0.04 46 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.40 -0.03 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.31 -0.03 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.25 -0.02 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.49 -0.16 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.04 -0.17 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.59 -0.16 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.15 -0.17 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.81 -0.10 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.36 -0.11 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.96 -0.11 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.58 -0.10 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.21 -0.13 45 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 4.86 -0.12 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.19 -0.21 45 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 3.60 -0.19 45 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 3.17 -0.07 47 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 2.61 -0.07 45 0 45 0
30DEC26 25.00 C 0.00 0.00 0.00 2.27 -0.03 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.90 -0.06 46 0 35 0
30DEC26 27.00 C 0.00 0.00 0.00 1.59 -0.06 46 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 1.32 -0.06 46 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 1.09 -0.06 46 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 0.90 -0.05 45 0 41 0
30DEC26 31.00 C 0.00 0.00 0.00 0.74 -0.05 45 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.61 -0.04 45 0 302 0
30DEC26 33.00 C 0.00 0.00 0.00 0.50 -0.03 45 0 303 0
30DEC26 34.00 C 0.00 0.00 0.00 0.40 -0.04 45 0 8 0
30DEC26 35.00 C 0.00 0.00 0.00 0.33 -0.03 45 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.27 -0.02 45 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.22 -0.02 45 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.17 -0.02 45 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.14 -0.02 45 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 8.85 -0.14 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.44 -0.14 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.03 -0.14 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.64 -0.12 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.25 -0.15 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.89 -0.13 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.53 -0.13 45 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 6.23 -0.08 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.90 -0.08 46 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.58 -0.08 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.97 -0.08 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.42 -0.10 46 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.93 -0.08 46 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 3.51 +0.01 46 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 3.11 +0.01 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.72 -0.04 46 0 49 0
30MAR27 27.00 C 0.00 0.00 0.00 2.42 -0.03 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.14 -0.03 46 0 25 0
30MAR27 29.00 C 0.00 0.00 0.00 1.88 -0.02 46 0 111 0
30MAR27 30.00 C 0.00 0.00 0.00 1.64 -0.03 46 0 864 0
30MAR27 31.00 C 0.00 0.00 0.00 1.44 -0.02 46 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.25 -0.02 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.10 -0.01 46 0 0 0
30MAR27 34.00 C 0.97 0.97 0.97 0.96 -0.01 46 1 2 +1
30MAR27 35.00 C 0.00 0.00 0.00 0.81 -0.04 45 0 109 0
30MAR27 36.00 C 0.00 0.00 0.00 0.73 -0.01 46 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 0.63 -0.01 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.55 -0.01 46 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.48 -0.01 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.42 0.00 46 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.36 -0.01 46 0 28 0
29JUN27 15.50 C 0.00 0.00 0.00 9.19 -0.14 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.80 -0.13 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.42 -0.14 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.06 -0.12 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.70 -0.11 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.41 -0.06 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.03 -0.11 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.76 -0.07 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.45 -0.07 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.15 -0.08 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.59 -0.06 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.09 -0.01 48 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.58 -0.07 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.16 -0.06 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.75 -0.09 47 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.38 -0.11 47 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 3.04 -0.13 47 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 2.73 -0.12 47 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 2.47 -0.11 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.20 -0.12 46 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.99 -0.11 46 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.79 -0.11 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.59 -0.11 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.44 -0.10 46 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.29 -0.10 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.15 -0.09 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.04 -0.08 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.94 -0.08 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.81 -0.10 46 0 13 0
TOTAL CALL 262 15,460 +91
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 102 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 97 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 206 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 100 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 213 0
28AUG26 21.00 P 0.00 0.00 0.00 0.06 -0.03 42 0 297 0
28AUG26 22.00 P 0.19 0.21 0.18 0.18 -0.06 41 108 523 -11
28AUG26 23.00 P 0.46 0.46 0.44 0.46 -0.05 41 54 760 +27
28AUG26 24.00 P 0.82 0.95 0.82 0.92 -0.11 40 5 345 -1
28AUG26 25.00 P 0.00 0.00 0.00 1.65 +0.04 44 0 332 0
28AUG26 26.00 P 0.00 0.00 0.00 2.43 0.00 41 0 105 0
28AUG26 27.00 P 0.00 0.00 0.00 3.35 +0.03 41 0 151 0
28AUG26 28.00 P 0.00 0.00 0.00 4.45 +0.17 65 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 5.45 +0.19 75 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 6.38 +0.12 73 0 26 0
28AUG26 31.00 P 0.00 0.00 0.00 7.36 +0.10 76 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 8.32 +0.05 0 0 17 0
28AUG26 33.00 P 0.00 0.00 0.00 9.32 +0.03 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.32 +0.03 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.32 +0.02 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.32 +0.03 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.32 +0.03 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.32 +0.03 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.32 +0.03 0 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 0.00 44 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 46 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 -0.02 44 0 49 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 -0.02 44 0 163 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 -0.02 44 0 120 0
29SEP26 20.00 P 0.27 0.27 0.27 0.24 -0.03 44 1 248 -1
29SEP26 21.00 P 0.00 0.00 0.00 0.44 -0.02 44 0 371 0
29SEP26 22.00 P 0.00 0.00 0.00 0.73 -0.03 44 0 297 0
29SEP26 23.00 P 1.13 1.13 1.13 1.13 -0.03 44 2 305 +2
29SEP26 24.00 P 1.53 1.53 1.53 1.59 -0.08 43 4 582 +4
29SEP26 25.00 P 0.00 0.00 0.00 2.26 +0.02 45 0 850 0
29SEP26 26.00 P 0.00 0.00 0.00 2.92 -0.02 44 0 780 0
29SEP26 27.00 P 0.00 0.00 0.00 3.71 0.00 44 0 2,033 0
29SEP26 28.00 P 0.00 0.00 0.00 4.66 0.00 49 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 5.58 +0.04 51 0 142 0
29SEP26 30.00 P 0.00 0.00 0.00 6.58 +0.15 57 0 116 0
29SEP26 31.00 P 0.00 0.00 0.00 7.52 +0.23 59 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.42 +0.15 56 0 63 0
29SEP26 33.00 P 0.00 0.00 0.00 9.43 +0.13 61 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 10.40 +0.08 63 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.40 +0.10 67 0 7 0
29SEP26 36.00 P 0.00 0.00 0.00 12.35 +0.06 64 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.35 +0.06 67 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.36 +0.07 72 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.32 +0.03 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.33 +0.04 72 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.33 +0.04 74 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.43 +0.14 94 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.43 +0.14 97 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.43 +0.14 100 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.43 +0.14 103 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.33 +0.04 88 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.32 +0.03 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.43 +0.14 111 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.43 +0.14 114 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.34 +0.05 101 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.82 +0.04 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.36 +0.08 117 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.84 +0.05 117 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.13 -0.01 45 0 1 0
29OCT26 18.00 P 0.00 0.00 0.00 0.17 -0.02 45 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.23 -0.02 45 0 46 0
29OCT26 19.00 P 0.00 0.00 0.00 0.31 -0.01 45 0 47 0
29OCT26 19.50 P 0.00 0.00 0.00 0.40 -0.02 45 0 131 0
29OCT26 20.00 P 0.00 0.00 0.00 0.50 -0.02 45 0 160 0
29OCT26 21.00 P 0.00 0.00 0.00 0.77 -0.02 45 0 141 0
29OCT26 22.00 P 0.00 0.00 0.00 1.11 -0.04 45 0 103 0
29OCT26 23.00 P 1.42 1.54 1.42 1.55 -0.03 45 30 63 -15
29OCT26 24.00 P 0.00 0.00 0.00 2.06 -0.03 45 0 290 0
29OCT26 25.00 P 0.00 0.00 0.00 2.65 -0.03 45 0 55 0
29OCT26 26.00 P 0.00 0.00 0.00 3.31 -0.01 44 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 4.04 -0.06 44 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 4.95 0.00 48 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.80 +0.03 49 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.68 +0.03 49 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.59 +0.04 50 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.58 +0.10 54 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.52 +0.10 55 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.49 +0.12 57 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.20 -0.01 46 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.25 -0.01 46 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 0.33 -0.01 46 0 0 0
27NOV26 18.50 P 0.43 0.43 0.43 0.41 -0.01 46 3 3 +3
27NOV26 19.00 P 0.00 0.00 0.00 0.51 -0.02 46 0 3 0
27NOV26 19.50 P 0.00 0.00 0.00 0.62 -0.02 46 0 3 0
27NOV26 20.00 P 0.00 0.00 0.00 0.74 -0.04 45 0 13 0
27NOV26 21.00 P 0.00 0.00 0.00 1.09 +0.02 46 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 1.41 -0.07 45 0 1 0
27NOV26 23.00 P 0.00 0.00 0.00 1.85 -0.08 45 0 30 0
27NOV26 24.00 P 2.43 2.43 2.43 2.38 -0.03 45 15 91 +15
27NOV26 25.00 P 0.00 0.00 0.00 3.01 -0.02 46 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 3.73 0.00 47 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.47 +0.03 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.25 +0.04 48 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.07 +0.06 49 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.91 +0.04 49 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.79 +0.07 50 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.69 +0.07 51 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.60 +0.06 51 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.54 +0.08 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.14 -0.01 45 0 15 0
30DEC26 16.00 P 0.24 0.24 0.24 0.18 -0.01 45 1 17 +1
30DEC26 16.50 P 0.00 0.00 0.00 0.24 -0.01 45 0 7 0
30DEC26 17.00 P 0.00 0.00 0.00 0.30 -0.02 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.38 -0.02 45 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.47 -0.02 45 0 2 0
30DEC26 18.50 P 0.62 0.62 0.62 0.58 -0.01 45 5 61 0
30DEC26 19.00 P 0.00 0.00 0.00 0.69 -0.02 45 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 0.83 -0.02 45 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.96 -0.03 45 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 1.30 -0.01 45 0 14 0
30DEC26 22.00 P 0.00 0.00 0.00 1.69 -0.01 45 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 2.15 -0.02 45 0 110 0
30DEC26 24.00 P 0.00 0.00 0.00 2.68 -0.02 45 0 36 0
30DEC26 25.00 P 0.00 0.00 0.00 3.34 -0.04 46 0 161 0
30DEC26 26.00 P 0.00 0.00 0.00 4.01 +0.01 46 0 26 0
30DEC26 27.00 P 0.00 0.00 0.00 4.73 -0.01 47 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 5.49 +0.01 48 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 6.29 +0.04 48 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 7.12 +0.01 49 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 7.97 +0.05 49 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.85 +0.07 50 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.74 +0.06 50 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 10.66 +0.07 50 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 11.54 +0.01 49 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 12.52 +0.08 51 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.52 +0.16 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.48 +0.15 54 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.44 +0.14 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.42 +0.12 55 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 17.40 +0.11 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.43 +0.14 60 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 19.43 +0.14 62 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 20.43 +0.14 64 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.43 +0.14 66 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.38 +0.01 46 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.46 0.00 46 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.55 +0.01 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.66 0.00 46 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.78 +0.01 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.91 +0.01 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.03 -0.01 46 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.17 -0.02 45 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.33 -0.01 45 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.48 -0.07 45 0 80 0
30MAR27 21.00 P 0.00 0.00 0.00 1.86 -0.09 45 0 7 0
30MAR27 22.00 P 2.22 2.22 2.22 2.31 -0.01 45 1 15 -1
30MAR27 23.00 P 0.00 0.00 0.00 2.80 -0.01 45 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.33 -0.02 45 0 66 0
30MAR27 25.00 P 3.88 3.97 3.88 4.09 +0.03 47 35 43 +33
30MAR27 26.00 P 0.00 0.00 0.00 4.65 +0.02 46 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 5.35 +0.02 46 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 6.08 +0.03 47 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 6.85 +0.03 47 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 7.63 +0.05 47 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.44 +0.03 48 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 9.24 +0.02 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.13 +0.08 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.99 +0.02 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.88 +0.04 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.83 +0.11 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.69 +0.05 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.67 +0.10 50 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 15.60 +0.09 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.55 +0.11 51 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 17.50 +0.11 51 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.69 0.00 46 0 87 0
29JUN27 16.00 P 0.00 0.00 0.00 0.81 -0.02 46 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 0.93 -0.02 46 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.07 -0.01 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 1.47 -0.05 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.64 -0.05 45 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.82 -0.05 45 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.02 -0.06 45 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.44 -0.07 45 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.91 -0.06 44 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.41 -0.06 44 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 3.96 -0.11 44 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.57 -0.09 44 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 5.21 +0.01 45 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 5.89 +0.02 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.61 +0.03 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.35 +0.01 45 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 8.11 +0.01 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.90 +0.02 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.70 +0.02 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.53 +0.02 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.36 +0.01 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.22 +0.04 46 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.09 +0.02 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.97 +0.02 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.87 +0.03 47 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 15.83 +0.10 48 0 0 0
TOTAL PUT 264 19,127 +56
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CAT - CATL CLOSING PRICE HK$ 641.500
14AUG26 520.00 C 0.00 0.00 0.00 121.50 -11.04 0 0 0 0
14AUG26 525.00 C 0.00 0.00 0.00 116.50 -11.04 0 0 0 0
14AUG26 530.00 C 0.00 0.00 0.00 111.50 -11.04 0 0 0 0
14AUG26 535.00 C 0.00 0.00 0.00 106.50 -11.04 0 0 0 0
14AUG26 540.00 C 0.00 0.00 0.00 101.50 -11.04 0 0 0 0
14AUG26 545.00 C 0.00 0.00 0.00 96.50 -11.04 0 0 0 0
14AUG26 550.00 C 0.00 0.00 0.00 91.50 -11.04 0 0 0 0
14AUG26 555.00 C 0.00 0.00 0.00 86.50 -11.04 0 0 0 0
14AUG26 560.00 C 0.00 0.00 0.00 81.50 -11.04 0 0 0 0
14AUG26 565.00 C 0.00 0.00 0.00 76.50 -11.05 0 0 0 0
14AUG26 570.00 C 0.00 0.00 0.00 71.50 -11.05 0 0 0 0
14AUG26 575.00 C 0.00 0.00 0.00 66.50 -11.05 0 0 0 0
14AUG26 580.00 C 0.00 0.00 0.00 61.50 -11.05 0 0 0 0
14AUG26 585.00 C 0.00 0.00 0.00 56.50 -11.05 0 0 0 0
14AUG26 590.00 C 0.00 0.00 0.00 51.50 -11.05 0 0 0 0
14AUG26 595.00 C 0.00 0.00 0.00 46.50 -11.05 0 0 0 0
14AUG26 600.00 C 0.00 0.00 0.00 41.50 -11.05 0 0 0 0
14AUG26 605.00 C 0.00 0.00 0.00 36.50 -11.05 0 0 0 -15
14AUG26 610.00 C 0.00 0.00 0.00 31.50 -11.06 0 0 0 0
14AUG26 615.00 C 28.00 28.00 28.00 26.50 -11.08 0 4 0 -4
14AUG26 620.00 C 0.00 0.00 0.00 21.50 -11.12 0 0 0 -21
14AUG26 625.00 C 0.00 0.00 0.00 16.50 -11.24 0 0 0 -46
14AUG26 630.00 C 18.50 20.00 13.00 11.50 -11.48 0 112 0 -134
14AUG26 635.00 C 8.65 8.65 5.00 6.50 -11.71 0 20 0 -20
14AUG26 640.00 C 4.40 7.80 0.86 1.50 -12.49 0 269 1 -96
14AUG26 645.00 C 2.20 4.00 0.10 0.00 -10.23 0 242 613 +185
14AUG26 650.00 C 3.25 3.25 1.17 0.00 -7.19 0 2 228 0
14AUG26 655.00 C 2.84 4.26 2.72 0.00 -4.79 0 55 129 +15
14AUG26 660.00 C 1.45 3.00 0.02 0.00 -3.00 0 76 165 +10
14AUG26 665.00 C 0.91 1.55 0.21 0.00 -1.87 0 76 185 +58
14AUG26 670.00 C 0.00 0.00 0.00 0.00 -0.99 0 0 220 0
14AUG26 675.00 C 0.10 0.10 0.10 0.00 -0.51 0 35 44 -15
14AUG26 680.00 C 0.06 0.06 0.05 0.00 -0.25 0 14 164 -13
14AUG26 685.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 65 0
14AUG26 690.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 94 0
14AUG26 695.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 44 0
14AUG26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
14AUG26 705.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
14AUG26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
14AUG26 715.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
14AUG26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
14AUG26 725.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
14AUG26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 735.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 745.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
14AUG26 755.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 765.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 530.00 C 0.00 0.00 0.00 111.80 -11.04 40 0 0 0
21AUG26 535.00 C 0.00 0.00 0.00 106.80 -11.05 0 0 0 0
21AUG26 540.00 C 0.00 0.00 0.00 101.81 -11.04 39 0 0 0
21AUG26 545.00 C 0.00 0.00 0.00 96.81 -11.05 35 0 0 0
21AUG26 550.00 C 0.00 0.00 0.00 91.82 -11.05 36 0 0 0
21AUG26 555.00 C 0.00 0.00 0.00 86.83 -11.05 36 0 0 0
21AUG26 560.00 C 0.00 0.00 0.00 81.84 -11.07 35 0 0 0
21AUG26 565.00 C 0.00 0.00 0.00 76.87 -11.07 36 0 0 0
21AUG26 570.00 C 0.00 0.00 0.00 71.91 -11.08 36 0 0 0
21AUG26 575.00 C 0.00 0.00 0.00 66.97 -11.09 36 0 0 0
21AUG26 580.00 C 0.00 0.00 0.00 62.07 -11.08 36 0 0 0
21AUG26 585.00 C 0.00 0.00 0.00 57.21 -11.08 36 0 0 0
21AUG26 590.00 C 0.00 0.00 0.00 52.42 -11.07 36 0 0 0
21AUG26 595.00 C 0.00 0.00 0.00 47.72 -11.03 36 0 0 0
21AUG26 600.00 C 0.00 0.00 0.00 43.12 -10.97 36 0 0 0
21AUG26 605.00 C 0.00 0.00 0.00 38.66 -10.88 36 0 0 0
21AUG26 610.00 C 0.00 0.00 0.00 34.38 -10.73 36 0 0 0
21AUG26 615.00 C 0.00 0.00 0.00 30.29 -10.54 36 0 0 0
21AUG26 620.00 C 25.00 26.30 25.00 26.30 -10.42 35 14 22 +14
21AUG26 625.00 C 0.00 0.00 0.00 22.77 -10.03 36 0 0 0
21AUG26 630.00 C 21.00 21.50 18.85 19.01 -10.08 34 82 112 +82
21AUG26 635.00 C 18.00 18.00 18.00 16.10 -8.99 35 1 16 +1
21AUG26 640.00 C 0.00 0.00 0.00 13.41 -8.45 35 0 0 0
21AUG26 645.00 C 10.68 11.02 10.68 11.02 -7.96 35 17 17 +17
21AUG26 650.00 C 14.56 14.97 9.30 9.30 -6.99 36 71 54 +47
21AUG26 655.00 C 13.42 13.50 7.46 7.46 -6.42 36 33 26 +24
21AUG26 660.00 C 10.88 10.88 6.00 6.00 -5.83 36 101 105 +79
21AUG26 665.00 C 8.73 8.73 8.73 4.64 -5.27 36 15 49 +15
21AUG26 670.00 C 6.44 7.80 3.72 3.67 -4.60 36 27 28 +22
21AUG26 675.00 C 3.48 3.88 2.80 2.81 -4.08 36 10 25 +7
21AUG26 680.00 C 4.18 6.21 2.03 2.11 -3.61 36 207 155 +137
21AUG26 685.00 C 2.08 2.08 2.08 1.56 -3.09 36 1 26 +1
21AUG26 690.00 C 1.91 2.09 1.91 1.14 -2.58 36 30 78 +5
21AUG26 695.00 C 1.80 1.80 1.80 0.83 -2.12 36 30 76 +30
21AUG26 700.00 C 0.00 0.00 0.00 0.59 -1.72 36 0 108 0
21AUG26 705.00 C 1.50 1.89 1.50 0.40 -1.40 36 29 44 +14
21AUG26 710.00 C 0.00 0.00 0.00 0.28 -1.11 36 0 26 0
21AUG26 715.00 C 0.00 0.00 0.00 0.19 -0.87 36 0 32 0
21AUG26 720.00 C 0.00 0.00 0.00 0.13 -0.65 36 0 33 0
21AUG26 725.00 C 0.00 0.00 0.00 0.08 -0.50 35 0 76 0
21AUG26 730.00 C 0.00 0.00 0.00 0.06 -0.37 36 0 22 0
21AUG26 735.00 C 0.00 0.00 0.00 0.04 -0.28 36 0 21 0
21AUG26 740.00 C 0.00 0.00 0.00 0.02 -0.21 35 0 0 0
21AUG26 745.00 C 0.00 0.00 0.00 0.01 -0.16 35 0 0 0
21AUG26 750.00 C 0.00 0.00 0.00 0.01 -0.11 36 0 0 0
21AUG26 755.00 C 0.00 0.00 0.00 0.01 -0.08 37 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 321.86 -11.03 89 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 311.87 -11.03 0 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 301.88 -11.03 0 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 291.89 -11.03 0 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 281.90 -11.03 0 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 271.92 -11.03 80 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 261.93 -11.03 75 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 251.94 -11.03 69 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 241.95 -11.03 62 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 231.96 -11.03 0 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 221.97 -11.04 0 0 0 0
28AUG26 430.00 C 0.00 0.00 0.00 211.98 -11.04 0 0 0 0
28AUG26 440.00 C 0.00 0.00 0.00 201.99 -11.04 0 0 0 0
28AUG26 450.00 C 0.00 0.00 0.00 192.01 -11.03 53 0 0 0
28AUG26 460.00 C 0.00 0.00 0.00 182.02 -11.03 48 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 172.03 -11.04 44 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 162.04 -11.04 39 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 152.05 -11.04 0 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 142.06 -11.05 0 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 132.08 -11.05 36 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 122.11 -11.04 37 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 112.15 -11.05 37 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 102.23 -11.05 37 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 92.38 -11.05 37 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 82.64 -11.03 37 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 73.08 -10.98 37 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 63.80 -10.86 37 0 58 0
28AUG26 590.00 C 0.00 0.00 0.00 54.88 -10.70 37 0 183 0
28AUG26 600.00 C 0.00 0.00 0.00 46.46 -10.42 37 0 179 0
28AUG26 610.00 C 0.00 0.00 0.00 38.65 -10.03 37 0 150 0
28AUG26 620.00 C 0.00 0.00 0.00 31.54 -9.52 37 0 533 0
28AUG26 630.00 C 23.00 23.00 23.00 25.24 -8.86 37 4 576 +2
28AUG26 640.00 C 0.00 0.00 0.00 19.44 -7.59 36 0 1,416 0
28AUG26 650.00 C 17.15 17.50 14.47 14.99 -7.44 36 224 3,161 -83
28AUG26 660.00 C 13.39 13.39 11.15 11.70 -5.88 37 33 390 -16
28AUG26 670.00 C 11.64 12.20 8.00 8.58 -5.56 37 47 470 -34
28AUG26 680.00 C 8.01 8.01 6.00 6.14 -4.52 37 33 499 +4
28AUG26 690.00 C 7.30 7.30 4.60 4.30 -3.77 37 23 386 +14
28AUG26 700.00 C 5.80 5.80 1.10 2.94 -3.00 37 79 2,749 +10
28AUG26 710.00 C 0.00 0.00 0.00 1.96 -2.33 37 0 197 0
28AUG26 720.00 C 2.10 2.10 2.10 1.28 -1.76 37 15 521 +3
28AUG26 730.00 C 1.64 1.65 1.62 0.82 -1.30 37 90 440 +86
28AUG26 740.00 C 1.60 1.60 1.60 0.51 -0.94 37 3 499 0
28AUG26 750.00 C 0.00 0.00 0.00 0.30 -0.68 37 0 359 0
28AUG26 760.00 C 1.10 1.10 0.78 0.18 -0.47 37 14 205 +6
28AUG26 770.00 C 0.00 0.00 0.00 0.11 -0.30 37 0 120 0
28AUG26 780.00 C 0.00 0.00 0.00 0.07 -0.19 37 0 217 0
28AUG26 790.00 C 0.00 0.00 0.00 0.03 -0.13 36 0 95 0
28AUG26 800.00 C 0.00 0.00 0.00 0.02 -0.08 37 0 3,383 0
28AUG26 810.00 C 0.00 0.00 0.00 0.01 -0.05 37 0 45 0
28AUG26 820.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 27 0
28AUG26 830.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 24 0
28AUG26 840.00 C 0.00 0.00 0.00 0.01 0.00 42 0 34 0
28AUG26 850.00 C 0.00 0.00 0.00 0.01 0.00 44 0 173 0
28AUG26 860.00 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
28AUG26 870.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28AUG26 890.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
28AUG26 900.00 C 0.00 0.00 0.00 0.01 0.00 52 0 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
28AUG26 930.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
28AUG26 950.00 C 0.00 0.00 0.00 0.01 0.00 59 0 35 0
28AUG26 960.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 66 0 176 0
29SEP26 320.00 C 0.00 0.00 0.00 322.68 -11.03 49 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 312.72 -11.02 52 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 302.75 -11.03 0 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 292.79 -11.03 0 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 282.83 -11.03 45 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 272.86 -11.03 0 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 262.90 -11.03 0 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 252.94 -11.03 39 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 242.98 -11.03 39 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 233.02 -11.03 38 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 223.06 -11.04 37 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 213.12 -11.03 38 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 203.18 -11.03 38 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 193.25 -11.03 38 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 183.36 -11.02 38 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 173.49 -11.02 38 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 162.10 -12.58 0 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 152.35 -12.56 0 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 142.91 -12.39 0 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 133.05 -12.59 0 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 124.05 -11.99 31 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 116.16 -10.73 38 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 107.17 -10.61 38 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 98.44 -10.46 38 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 90.00 -10.27 38 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 81.89 -10.05 38 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 74.15 -9.79 38 0 205 0
29SEP26 590.00 C 0.00 0.00 0.00 66.80 -9.49 38 0 36 0
29SEP26 600.00 C 0.00 0.00 0.00 59.87 -9.15 38 0 416 0
29SEP26 610.00 C 55.00 55.00 55.00 53.37 -8.78 38 1 1,254 0
29SEP26 620.00 C 0.00 0.00 0.00 47.34 -8.37 38 0 623 0
29SEP26 630.00 C 41.88 41.88 41.88 40.50 -7.70 36 5 2,018 -5
29SEP26 640.00 C 36.20 36.20 36.20 35.74 -7.16 37 1 450 +1
29SEP26 650.00 C 37.95 37.95 37.95 31.02 -6.93 37 3 2,670 0
29SEP26 660.00 C 0.00 0.00 0.00 27.25 -6.01 37 1 524 0
29SEP26 670.00 C 23.60 23.60 23.60 23.33 -5.78 37 16 151 +16
29SEP26 680.00 C 0.00 0.00 0.00 20.08 -5.37 37 0 219 0
29SEP26 690.00 C 21.75 21.75 21.75 17.63 -4.82 38 3 340 0
29SEP26 700.00 C 21.00 21.00 15.50 15.42 -4.59 38 43 1,249 -18
29SEP26 710.00 C 13.80 13.80 13.80 13.04 -4.27 38 3 141 -3
29SEP26 720.00 C 11.95 12.45 11.95 10.98 -3.83 38 4 1,980 +3
29SEP26 730.00 C 0.00 0.00 0.00 9.20 -3.41 38 0 241 0
29SEP26 740.00 C 9.39 9.39 8.58 7.67 -3.02 38 11 163 -5
29SEP26 750.00 C 7.60 7.60 7.60 6.36 -2.67 38 6 813 +6
29SEP26 760.00 C 0.00 0.00 0.00 5.26 -2.33 38 0 87 0
29SEP26 770.00 C 6.70 6.70 6.70 4.32 -2.04 38 1 1,545 0
29SEP26 780.00 C 5.13 5.13 5.13 3.54 -1.76 38 38 91 +2
29SEP26 790.00 C 0.00 0.00 0.00 2.89 -1.52 38 0 338 0
29SEP26 800.00 C 4.00 4.00 4.00 2.34 -1.31 38 2 1,021 +2
29SEP26 810.00 C 0.00 0.00 0.00 1.90 -1.11 38 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 1.53 -0.94 38 0 381 0
29SEP26 830.00 C 0.00 0.00 0.00 1.23 -0.79 38 0 437 0
29SEP26 840.00 C 0.00 0.00 0.00 0.95 -0.70 38 0 103 0
29SEP26 850.00 C 0.00 0.00 0.00 0.76 -0.58 38 0 51 0
29SEP26 860.00 C 0.00 0.00 0.00 0.60 -0.46 38 0 84 0
29SEP26 870.00 C 0.00 0.00 0.00 0.48 -0.37 38 0 194 0
29SEP26 880.00 C 1.62 1.62 1.62 0.38 -0.31 38 10 85 0
29SEP26 890.00 C 0.00 0.00 0.00 0.30 -0.25 38 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.23 -0.21 38 0 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.18 -0.17 38 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.14 -0.14 38 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.11 -0.11 38 0 225 0
29SEP26 940.00 C 0.00 0.00 0.00 0.09 -0.09 38 0 67 0
29SEP26 950.00 C 0.00 0.00 0.00 0.07 -0.07 38 0 65 0
29SEP26 960.00 C 0.00 0.00 0.00 0.05 -0.06 38 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.04 -0.05 38 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.03 -0.04 38 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 485 0
29OCT26 320.00 C 0.00 0.00 0.00 323.45 -11.02 42 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 313.51 -11.03 40 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 303.57 -11.03 37 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 293.64 -11.02 40 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 283.70 -11.03 38 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 273.77 -11.03 38 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 263.85 -11.03 39 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 253.94 -11.03 39 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 244.04 -11.03 39 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 234.16 -11.03 39 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 224.31 -11.03 39 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 214.49 -11.03 39 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 204.72 -11.03 39 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 195.02 -11.01 39 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 185.39 -10.99 39 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 175.86 -10.97 39 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 166.44 -10.93 39 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 157.16 -10.88 39 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 148.03 -10.83 39 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 139.09 -10.75 39 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 130.35 -10.66 39 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 121.84 -10.55 39 0 16 0
29OCT26 540.00 C 0.00 0.00 0.00 113.59 -10.40 39 0 1 0
29OCT26 550.00 C 0.00 0.00 0.00 105.60 -10.25 39 0 16 0
29OCT26 560.00 C 0.00 0.00 0.00 97.90 -10.07 39 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 90.52 -9.94 39 0 15 0
29OCT26 580.00 C 0.00 0.00 0.00 83.45 -9.64 39 0 20 0
29OCT26 590.00 C 0.00 0.00 0.00 76.72 -9.39 39 0 35 0
29OCT26 600.00 C 0.00 0.00 0.00 70.34 -9.11 39 0 55 0
29OCT26 610.00 C 0.00 0.00 0.00 64.31 -8.81 39 0 60 0
29OCT26 620.00 C 0.00 0.00 0.00 58.63 -8.50 39 0 74 0
29OCT26 630.00 C 0.00 0.00 0.00 51.70 -9.78 37 0 143 0
29OCT26 640.00 C 0.00 0.00 0.00 47.02 -7.46 38 0 248 0
29OCT26 650.00 C 0.00 0.00 0.00 42.38 -7.26 38 0 152 0
29OCT26 660.00 C 0.00 0.00 0.00 38.54 -6.59 38 0 291 0
29OCT26 670.00 C 0.00 0.00 0.00 35.23 -6.03 39 0 64 0
29OCT26 680.00 C 33.05 33.05 33.05 32.36 -5.26 39 6 56 +6
29OCT26 690.00 C 0.00 0.00 0.00 28.83 -5.58 39 0 186 0
29OCT26 700.00 C 0.00 0.00 0.00 26.15 -5.04 39 0 122 0
29OCT26 710.00 C 0.00 0.00 0.00 23.28 -5.35 39 0 47 0
29OCT26 720.00 C 0.00 0.00 0.00 20.67 -5.09 39 0 92 0
29OCT26 730.00 C 0.00 0.00 0.00 18.32 -4.72 39 0 65 0
29OCT26 740.00 C 19.20 19.20 19.20 16.19 -4.39 39 2 17 0
29OCT26 750.00 C 0.00 0.00 0.00 14.28 -4.05 39 0 4 0
29OCT26 760.00 C 0.00 0.00 0.00 12.21 -4.09 39 0 75 0
29OCT26 770.00 C 0.00 0.00 0.00 11.04 -3.43 39 0 75 0
29OCT26 780.00 C 0.00 0.00 0.00 9.68 -2.76 39 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 8.22 -2.78 39 0 129 0
29OCT26 800.00 C 0.00 0.00 0.00 7.17 -2.54 39 0 30 0
29OCT26 810.00 C 0.00 0.00 0.00 6.25 -2.30 39 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 5.43 -2.09 39 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 4.72 -1.89 39 0 142 0
29OCT26 840.00 C 0.00 0.00 0.00 4.09 -1.70 39 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 3.54 -1.53 39 0 1,200 0
29OCT26 860.00 C 0.00 0.00 0.00 3.05 -1.38 39 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 2.63 -1.24 39 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 2.27 -1.10 39 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 1.95 -0.98 39 0 50 0
29OCT26 900.00 C 0.00 0.00 0.00 1.67 -0.88 39 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 1.43 -0.78 39 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 1.23 -0.69 39 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 1.05 -0.61 39 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.90 -0.53 39 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.76 -0.48 39 0 120 0
29OCT26 960.00 C 0.00 0.00 0.00 0.65 -0.42 39 0 30 0
27NOV26 320.00 C 0.00 0.00 0.00 324.20 -11.02 40 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 314.29 -11.03 39 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 304.39 -11.02 39 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 294.50 -11.02 40 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 284.61 -11.03 39 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 274.75 -11.02 39 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 264.90 -11.02 39 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 255.08 -11.01 39 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 245.30 -11.00 39 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 235.57 -10.98 39 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 225.89 -10.96 39 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 216.29 -10.93 39 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 206.77 -10.89 39 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 197.34 -10.85 39 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 188.03 -10.80 39 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 178.86 -10.73 39 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 169.83 -10.66 39 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 160.98 -10.56 39 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 152.30 -10.46 39 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 143.83 -10.33 39 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 135.58 -10.19 39 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 127.56 -10.04 39 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 119.79 -9.87 39 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 112.29 -9.67 39 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 105.05 -9.47 39 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 98.10 -9.24 39 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 91.43 -6.83 39 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 87.36 -6.46 41 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 78.98 -8.51 39 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 73.21 -7.57 39 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 67.74 -7.94 39 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 60.68 -9.54 38 0 28 0
27NOV26 640.00 C 0.00 0.00 0.00 55.95 -7.14 38 0 15 0
27NOV26 650.00 C 0.00 0.00 0.00 51.49 -6.85 38 0 23 0
27NOV26 660.00 C 47.55 47.55 47.55 47.31 -6.55 38 13 143 -1
27NOV26 670.00 C 0.00 0.00 0.00 43.40 -6.40 38 0 63 0
27NOV26 680.00 C 0.00 0.00 0.00 39.95 -6.30 39 0 66 0
27NOV26 690.00 C 0.00 0.00 0.00 37.20 -5.37 39 0 99 0
27NOV26 700.00 C 0.00 0.00 0.00 34.35 -4.96 39 0 41 0
27NOV26 710.00 C 0.00 0.00 0.00 31.42 -4.92 39 0 32 0
27NOV26 720.00 C 0.00 0.00 0.00 29.11 -4.78 40 0 52 0
27NOV26 730.00 C 0.00 0.00 0.00 26.56 -4.71 40 0 15 0
27NOV26 740.00 C 0.00 0.00 0.00 24.11 -4.51 40 0 17 0
27NOV26 750.00 C 0.00 0.00 0.00 21.85 -4.24 40 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 19.78 -3.96 40 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 17.88 -3.71 40 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 16.14 -2.89 40 0 16 0
27NOV26 790.00 C 0.00 0.00 0.00 14.55 -2.71 40 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 13.11 -2.53 40 0 1 0
27NOV26 810.00 C 0.00 0.00 0.00 11.79 -2.36 40 0 2 0
27NOV26 820.00 C 0.00 0.00 0.00 10.59 -2.20 40 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 9.51 -2.04 40 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 8.28 -2.14 39 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 7.41 -1.98 39 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 6.63 -1.82 39 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 5.93 -1.68 39 0 0 0
27NOV26 880.00 C 8.16 8.16 8.16 5.30 -1.54 39 30 30 +30
27NOV26 890.00 C 0.00 0.00 0.00 4.73 -1.41 39 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 4.21 -1.30 39 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 3.75 -1.19 39 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 3.34 -1.08 39 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 2.97 -0.99 39 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 2.64 -0.90 39 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 2.34 -0.82 39 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 2.08 -0.75 39 0 30 0
30DEC26 320.00 C 0.00 0.00 0.00 325.08 -11.02 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 315.23 -11.02 39 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 305.39 -11.01 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 295.56 -11.01 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 285.77 -11.00 39 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 276.00 -10.99 39 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 266.28 -10.97 39 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 256.61 -10.95 39 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 246.99 -10.93 39 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 237.45 -10.89 39 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 227.99 -10.86 39 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 218.63 -10.81 39 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 209.38 -10.75 39 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 200.26 -10.68 39 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 191.27 -10.60 39 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 182.44 -10.51 39 0 390 0
30DEC26 480.00 C 0.00 0.00 0.00 173.78 -10.40 39 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 165.30 -10.28 39 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 157.01 -10.15 39 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 148.93 -10.01 39 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 141.06 -9.86 39 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 133.43 -9.69 39 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 126.03 -9.51 39 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 118.88 -9.32 39 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 111.98 -9.11 39 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 105.34 -8.90 39 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 98.96 -8.67 39 0 136 0
30DEC26 590.00 C 0.00 0.00 0.00 92.84 -8.44 39 0 261 0
30DEC26 600.00 C 0.00 0.00 0.00 86.99 -6.61 39 0 728 0
30DEC26 610.00 C 0.00 0.00 0.00 81.40 -7.95 39 0 174 0
30DEC26 620.00 C 0.00 0.00 0.00 76.08 -7.69 39 0 92 0
30DEC26 630.00 C 0.00 0.00 0.00 68.88 -9.56 38 0 78 0
30DEC26 640.00 C 0.00 0.00 0.00 64.22 -6.95 38 0 1,031 0
30DEC26 650.00 C 0.00 0.00 0.00 59.80 -6.69 38 0 116 0
30DEC26 660.00 C 0.00 0.00 0.00 55.62 -6.44 38 0 650 0
30DEC26 670.00 C 0.00 0.00 0.00 51.67 -6.23 38 0 459 0
30DEC26 680.00 C 0.00 0.00 0.00 47.95 -5.92 38 0 119 0
30DEC26 690.00 C 0.00 0.00 0.00 44.91 -5.68 39 0 129 0
30DEC26 700.00 C 0.00 0.00 0.00 41.90 -4.67 39 0 70 0
30DEC26 710.00 C 0.00 0.00 0.00 38.35 -5.74 39 0 80 0
30DEC26 720.00 C 0.00 0.00 0.00 36.50 -4.68 39 0 1,218 0
30DEC26 730.00 C 0.00 0.00 0.00 34.47 -4.06 40 0 252 0
30DEC26 740.00 C 0.00 0.00 0.00 31.82 -4.34 40 0 46 0
30DEC26 750.00 C 0.00 0.00 0.00 29.32 -4.47 40 0 130 0
30DEC26 760.00 C 0.00 0.00 0.00 27.00 -4.23 40 0 116 0
30DEC26 770.00 C 0.00 0.00 0.00 24.84 -4.00 40 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 22.83 -3.00 40 0 629 0
30DEC26 790.00 C 0.00 0.00 0.00 20.96 -3.57 40 0 414 0
30DEC26 800.00 C 20.59 20.59 20.59 19.24 -3.35 40 5 1,188 0
30DEC26 810.00 C 0.00 0.00 0.00 17.64 -2.55 40 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 16.16 -2.41 40 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 14.80 -2.27 40 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 13.54 -2.14 40 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 12.38 -2.45 40 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 11.31 -1.90 40 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 10.33 -1.78 39 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 9.43 -1.66 39 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 8.60 -1.56 39 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 7.84 -1.46 39 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 6.93 -1.57 39 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 6.31 -1.47 39 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 5.74 -1.37 39 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 5.23 -1.26 39 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 4.75 -1.17 39 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 4.32 -1.09 39 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 3.92 -1.01 39 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 3.56 -0.94 39 0 60 0
30DEC26 990.00 C 0.00 0.00 0.00 3.33 -0.89 39 0 1,156 0
30DEC26 1,000.00 C 0.00 0.00 0.00 2.93 -0.80 39 0 76 0
30MAR27 320.00 C 0.00 0.00 0.00 327.74 -11.08 38 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 318.08 -11.10 38 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 308.46 -11.12 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 298.90 -11.13 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 289.40 -11.14 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 279.96 -11.16 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 270.61 -11.18 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 261.35 -11.19 38 0 0 0
30MAR27 400.00 C 250.00 250.00 250.00 252.19 -11.20 38 1 2 +1
30MAR27 410.00 C 0.00 0.00 0.00 243.13 -11.21 38 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 234.20 -11.22 38 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 225.41 -11.21 38 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 216.75 -11.21 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 208.24 -11.21 38 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 199.90 -11.19 38 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 191.73 -11.16 38 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 183.73 -11.13 38 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 175.92 -11.09 38 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 168.30 -11.04 38 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 160.87 -10.99 38 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 153.66 -10.92 38 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 146.64 -10.84 38 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 139.84 -10.75 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 133.25 -10.66 38 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 126.87 -10.55 38 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 120.71 -10.44 38 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 114.77 -10.30 38 0 36 0
30MAR27 590.00 C 0.00 0.00 0.00 109.04 -10.17 38 0 342 0
30MAR27 600.00 C 0.00 0.00 0.00 103.53 -10.02 38 0 334 0
30MAR27 610.00 C 0.00 0.00 0.00 98.23 -9.86 38 0 406 0
30MAR27 620.00 C 0.00 0.00 0.00 93.14 -6.62 38 0 1,343 0
30MAR27 630.00 C 0.00 0.00 0.00 85.61 -9.33 37 0 1,032 0
30MAR27 640.00 C 0.00 0.00 0.00 81.07 -9.49 37 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 76.72 -8.90 37 0 899 0
30MAR27 660.00 C 0.00 0.00 0.00 74.81 -8.98 38 0 666 0
30MAR27 670.00 C 0.00 0.00 0.00 68.60 -8.52 37 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 64.81 -8.33 37 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 62.64 -6.69 38 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 58.00 -7.69 37 500 537 +500
30MAR27 710.00 C 0.00 0.00 0.00 54.93 -7.28 37 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 52.90 -6.00 38 0 24 0
30MAR27 730.00 C 0.00 0.00 0.00 49.91 -5.82 38 0 62 0
30MAR27 740.00 C 0.00 0.00 0.00 47.01 -5.70 38 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 44.26 -7.19 38 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 41.66 -6.90 38 0 150 0
30MAR27 770.00 C 0.00 0.00 0.00 39.19 -6.69 38 0 148 0
30MAR27 780.00 C 0.00 0.00 0.00 36.85 -6.48 38 0 117 0
30MAR27 790.00 C 0.00 0.00 0.00 35.68 -5.23 39 0 43 0
30MAR27 800.00 C 34.50 34.50 34.50 33.53 -5.09 39 6 252 +6
30MAR27 810.00 C 0.00 0.00 0.00 31.50 -4.93 39 0 12 0
30MAR27 820.00 C 0.00 0.00 0.00 29.57 -4.80 39 0 72 0
30MAR27 830.00 C 0.00 0.00 0.00 27.76 -4.65 39 0 1,021 0
30MAR27 840.00 C 0.00 0.00 0.00 26.05 -4.50 38 0 75 0
30MAR27 850.00 C 0.00 0.00 0.00 24.44 -4.35 38 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 22.92 -4.21 38 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 20.86 -4.69 38 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 19.56 -4.50 38 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 18.32 -4.34 38 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 17.17 -4.16 38 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 16.08 -3.99 38 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 15.06 -3.82 38 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 14.10 -3.66 38 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 13.19 -3.52 38 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 12.35 -3.36 38 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 11.55 -3.22 38 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 328.34 -11.04 38 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 318.78 -11.04 38 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 309.35 -11.04 38 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 299.93 -11.04 38 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 290.66 -11.03 38 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 281.46 -11.03 38 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 272.33 -11.03 38 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 263.42 -10.99 38 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 254.56 -10.99 38 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 245.81 -10.96 38 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 237.31 -10.92 38 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 228.92 -10.91 38 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 220.57 -10.91 38 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 212.59 -10.77 38 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 204.76 -10.74 38 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 196.93 -10.76 38 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 189.42 -10.54 38 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 182.22 -10.49 38 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 175.01 -10.51 38 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 167.88 -10.45 38 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 161.34 -10.13 38 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 154.84 -10.14 38 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 148.34 -10.16 38 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 142.08 -9.94 38 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 136.35 -9.63 38 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 130.61 -9.66 38 0 1 0
29JUN27 580.00 C 0.00 0.00 0.00 124.88 -9.67 38 0 1 0
29JUN27 590.00 C 0.00 0.00 0.00 119.36 -9.50 38 0 1 0
29JUN27 600.00 C 107.32 107.32 107.32 114.42 -9.00 38 4 4 -1
29JUN27 610.00 C 0.00 0.00 0.00 107.51 -10.99 37 0 8 0
29JUN27 620.00 C 0.00 0.00 0.00 102.86 -7.32 38 0 1 0
29JUN27 630.00 C 0.00 0.00 0.00 98.46 -6.98 38 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 94.71 -6.03 38 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 88.50 -8.01 37 0 1 0
29JUN27 660.00 C 0.00 0.00 0.00 84.49 -8.02 37 0 2 0
29JUN27 670.00 C 0.00 0.00 0.00 80.52 -8.01 37 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 76.57 -8.08 37 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 73.29 -7.74 37 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 70.01 -7.54 37 0 21 0
29JUN27 710.00 C 0.00 0.00 0.00 66.77 -7.46 37 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 66.32 -4.72 39 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 64.01 -4.62 39 0 26 0
29JUN27 740.00 C 0.00 0.00 0.00 61.18 -6.14 39 0 23 0
29JUN27 750.00 C 0.00 0.00 0.00 58.44 -6.11 39 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 55.70 -6.20 39 0 7 0
29JUN27 770.00 C 0.00 0.00 0.00 52.97 -6.17 39 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 50.24 -6.49 39 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 47.74 -6.45 39 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 44.30 -7.17 38 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 42.26 -5.46 38 0 36 0
29JUN27 820.00 C 0.00 0.00 0.00 40.21 -5.48 38 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 38.17 -5.49 38 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 36.13 -5.50 38 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 34.33 -5.27 38 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 32.80 -4.78 38 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 31.28 -4.50 38 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 29.75 -4.52 38 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 28.22 -4.54 38 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 26.70 -4.54 38 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 25.23 -4.50 38 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 24.12 -4.10 38 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 23.02 -3.69 38 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 21.92 -3.61 38 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 20.81 -3.62 38 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 19.71 -3.63 38 0 0 0
TOTAL CALL 2,853 72,898 +931
14AUG26 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
14AUG26 525.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
14AUG26 535.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
14AUG26 540.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 545.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
14AUG26 550.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
14AUG26 555.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
14AUG26 565.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
14AUG26 570.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
14AUG26 575.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
14AUG26 580.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
14AUG26 585.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
14AUG26 590.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
14AUG26 595.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
14AUG26 600.00 P 0.10 0.10 0.10 0.00 -0.01 0 2 244 -2
14AUG26 605.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
14AUG26 610.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
14AUG26 615.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 56 0
14AUG26 620.00 P 0.10 0.10 0.10 0.00 -0.07 0 15 151 0
14AUG26 625.00 P 0.00 0.00 0.00 0.00 -0.18 0 0 109 0
14AUG26 630.00 P 0.68 0.68 0.68 0.00 -0.43 0 1 118 +1
14AUG26 635.00 P 0.13 0.20 0.04 0.00 -0.92 0 40 52 -13
14AUG26 640.00 P 1.23 4.00 0.20 0.00 -1.76 0 528 484 +238
14AUG26 645.00 P 2.63 4.52 1.70 3.50 +0.40 0 203 0 -29
14AUG26 650.00 P 3.75 11.20 2.40 8.50 +3.48 0 85 0 -43
14AUG26 655.00 P 3.92 15.00 3.92 13.50 +5.89 0 10 0 -59
14AUG26 660.00 P 19.00 20.00 15.30 18.50 +7.65 0 4 0 -44
14AUG26 665.00 P 0.00 0.00 0.00 23.50 +8.82 0 0 0 0
14AUG26 670.00 P 0.00 0.00 0.00 28.50 +10.08 0 0 0 -6
14AUG26 675.00 P 0.00 0.00 0.00 33.50 +9.85 0 0 0 -20
14AUG26 680.00 P 38.75 38.75 38.75 38.50 +10.80 0 8 0 -8
14AUG26 685.00 P 0.00 0.00 0.00 43.50 +10.92 0 0 0 0
14AUG26 690.00 P 0.00 0.00 0.00 48.50 +10.98 0 0 0 0
14AUG26 695.00 P 0.00 0.00 0.00 53.50 +11.00 0 0 0 0
14AUG26 700.00 P 0.00 0.00 0.00 58.50 +11.00 0 0 0 0
14AUG26 705.00 P 0.00 0.00 0.00 63.50 +11.00 0 0 0 0
14AUG26 710.00 P 0.00 0.00 0.00 68.50 +11.00 0 0 0 0
14AUG26 715.00 P 0.00 0.00 0.00 73.50 +11.00 0 0 0 0
14AUG26 720.00 P 0.00 0.00 0.00 78.50 +11.00 0 0 0 0
14AUG26 725.00 P 0.00 0.00 0.00 83.50 +11.00 0 0 0 0
14AUG26 730.00 P 0.00 0.00 0.00 88.50 +11.00 0 0 0 0
14AUG26 735.00 P 0.00 0.00 0.00 93.50 +11.00 0 0 0 0
14AUG26 740.00 P 0.00 0.00 0.00 98.50 +11.00 0 0 0 0
14AUG26 745.00 P 0.00 0.00 0.00 103.50 +11.00 0 0 0 0
14AUG26 750.00 P 0.00 0.00 0.00 108.50 +11.00 0 0 0 0
14AUG26 755.00 P 0.00 0.00 0.00 113.50 +11.00 0 0 0 0
14AUG26 760.00 P 0.00 0.00 0.00 118.50 +11.00 0 0 0 0
14AUG26 765.00 P 0.00 0.00 0.00 123.50 +11.00 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 0.00 39 0 0 0
21AUG26 550.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 17 0
21AUG26 555.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 10 0
21AUG26 560.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
21AUG26 565.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
21AUG26 570.00 P 0.00 0.00 0.00 0.09 -0.03 36 0 6 0
21AUG26 575.00 P 0.00 0.00 0.00 0.15 -0.03 36 0 10 0
21AUG26 580.00 P 0.00 0.00 0.00 0.24 -0.03 36 0 8 0
21AUG26 585.00 P 0.00 0.00 0.00 0.38 -0.05 36 0 0 0
21AUG26 590.00 P 0.69 1.13 0.69 0.59 -0.02 36 17 16 +11
21AUG26 595.00 P 1.25 1.25 1.20 0.91 +0.03 36 2 33 +2
21AUG26 600.00 P 1.45 1.71 1.45 1.33 +0.10 36 25 55 +25
21AUG26 605.00 P 2.01 2.30 2.01 1.88 +0.17 36 34 19 0
21AUG26 610.00 P 3.05 3.45 2.29 2.59 +0.30 36 43 44 +28
21AUG26 615.00 P 2.75 3.30 2.75 3.55 +0.54 36 34 57 +6
21AUG26 620.00 P 3.96 5.55 3.96 4.74 +0.78 36 21 38 +11
21AUG26 625.00 P 4.45 6.52 4.45 5.83 +0.76 35 39 39 +25
21AUG26 630.00 P 7.00 8.40 7.00 7.90 +1.55 36 3 18 +3
21AUG26 635.00 P 6.66 6.66 5.52 9.90 +1.98 37 30 30 +29
21AUG26 640.00 P 8.05 13.60 6.93 12.28 +2.50 37 78 60 +58
21AUG26 645.00 P 8.60 8.60 8.60 14.93 +3.15 37 15 31 +12
21AUG26 650.00 P 19.00 19.50 19.00 17.96 +3.75 37 6 21 +6
21AUG26 655.00 P 0.00 0.00 0.00 21.21 +4.55 38 0 6 0
21AUG26 660.00 P 22.70 25.80 22.70 24.80 +5.28 38 3 3 +3
21AUG26 665.00 P 0.00 0.00 0.00 27.82 +5.32 36 0 5 0
21AUG26 670.00 P 0.00 0.00 0.00 31.78 +5.54 36 0 15 0
21AUG26 675.00 P 0.00 0.00 0.00 35.91 +6.94 36 0 30 0
21AUG26 680.00 P 0.00 0.00 0.00 40.26 +7.52 36 0 0 0
21AUG26 685.00 P 0.00 0.00 0.00 44.75 +8.10 36 0 0 0
21AUG26 690.00 P 0.00 0.00 0.00 49.35 +8.59 36 0 0 0
21AUG26 695.00 P 0.00 0.00 0.00 54.05 +9.02 36 0 0 0
21AUG26 700.00 P 0.00 0.00 0.00 58.85 +9.46 36 0 0 0
21AUG26 705.00 P 0.00 0.00 0.00 63.70 +9.77 36 0 0 0
21AUG26 710.00 P 0.00 0.00 0.00 68.60 +10.06 36 0 0 0
21AUG26 715.00 P 0.00 0.00 0.00 73.54 +10.31 36 0 0 0
21AUG26 720.00 P 0.00 0.00 0.00 78.51 +10.50 36 0 0 0
21AUG26 725.00 P 0.00 0.00 0.00 83.50 +10.68 0 0 0 0
21AUG26 730.00 P 0.00 0.00 0.00 88.50 +10.79 0 0 0 0
21AUG26 735.00 P 0.00 0.00 0.00 93.50 +10.89 0 0 0 0
21AUG26 740.00 P 0.00 0.00 0.00 98.50 +10.95 0 0 0 0
21AUG26 745.00 P 0.00 0.00 0.00 103.50 +10.98 0 0 0 0
21AUG26 750.00 P 0.00 0.00 0.00 108.50 +11.00 0 0 0 0
21AUG26 755.00 P 0.00 0.00 0.00 113.50 +11.00 0 0 0 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 93 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 78 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 56 0 1 0
28AUG26 460.00 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
28AUG26 470.00 P 0.00 0.00 0.00 0.01 0.00 50 0 48 0
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 43 0 10 0
28AUG26 500.00 P 0.00 0.00 0.00 0.01 0.00 40 0 103 0
28AUG26 510.00 P 0.00 0.00 0.00 0.01 0.00 37 0 227 0
28AUG26 520.00 P 0.38 0.38 0.38 0.02 -0.01 36 3 524 -3
28AUG26 530.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 197 0
28AUG26 540.00 P 0.60 0.60 0.60 0.12 -0.01 37 2 277 -2
28AUG26 550.00 P 0.00 0.00 0.00 0.26 0.00 37 0 227 0
28AUG26 560.00 P 1.05 1.05 1.02 0.51 +0.02 37 6 299 0
28AUG26 570.00 P 1.50 1.50 1.50 0.96 +0.06 37 1 2,342 +1
28AUG26 580.00 P 1.90 2.25 1.90 1.68 +0.16 37 6 1,514 0
28AUG26 590.00 P 2.80 3.13 2.80 2.81 +0.37 37 26 725 -24
28AUG26 600.00 P 4.80 4.80 4.80 4.44 +0.66 37 17 3,840 -3
28AUG26 610.00 P 6.52 6.52 6.52 6.52 +0.90 37 15 717 +12
28AUG26 620.00 P 6.65 8.37 6.65 9.67 +1.61 37 25 335 -17
28AUG26 630.00 P 10.10 13.70 9.32 13.25 +2.05 37 58 938 +14
28AUG26 640.00 P 16.30 16.30 16.30 17.93 +3.32 37 2 608 0
28AUG26 650.00 P 23.55 23.55 23.55 23.31 +4.16 37 15 461 0
28AUG26 660.00 P 0.00 0.00 0.00 29.17 +4.58 37 5 147 -5
28AUG26 670.00 P 0.00 0.00 0.00 36.14 +5.60 37 0 196 0
28AUG26 680.00 P 0.00 0.00 0.00 43.80 +6.51 37 0 293 0
28AUG26 690.00 P 0.00 0.00 0.00 52.04 +7.37 37 0 751 0
28AUG26 700.00 P 0.00 0.00 0.00 60.76 +8.15 37 0 1,063 0
28AUG26 710.00 P 0.00 0.00 0.00 69.86 +8.84 37 0 2,259 0
28AUG26 720.00 P 0.00 0.00 0.00 79.26 +9.43 37 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 88.87 +9.91 37 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 98.65 +10.28 37 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 108.53 +10.56 37 0 87 0
28AUG26 760.00 P 0.00 0.00 0.00 118.50 +10.78 0 0 29 0
28AUG26 770.00 P 0.00 0.00 0.00 128.83 +11.26 48 0 25 0
28AUG26 780.00 P 0.00 0.00 0.00 138.73 +11.22 50 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 148.50 +11.00 0 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 158.50 +10.43 0 0 1 0
28AUG26 810.00 P 0.00 0.00 0.00 168.50 +11.00 0 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 178.50 +11.00 0 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 188.50 +11.00 0 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 198.50 +11.00 0 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 208.50 +11.00 0 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 218.50 +11.00 0 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 228.50 +11.00 0 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 238.50 +11.00 0 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 248.50 +11.00 0 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 258.50 +11.00 0 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 268.50 +11.00 0 0 0 0
28AUG26 920.00 P 0.00 0.00 0.00 278.50 +11.00 0 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 288.50 +11.00 0 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 298.50 +11.00 0 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 308.50 +11.00 0 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 318.50 +11.00 0 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 328.50 +11.00 0 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 338.50 +11.00 0 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 348.50 +11.00 0 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 358.50 +11.00 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 56 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 51 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 49 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 47 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 45 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 43 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 41 0 655 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 39 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 0.03 0.00 38 0 198 0
29SEP26 440.00 P 0.00 0.00 0.00 0.05 0.00 38 0 1,671 0
29SEP26 450.00 P 0.00 0.00 0.00 0.09 0.00 38 0 2,932 0
29SEP26 460.00 P 0.00 0.00 0.00 0.16 +0.01 38 0 1,509 0
29SEP26 470.00 P 0.00 0.00 0.00 0.26 +0.02 38 0 302 0
29SEP26 480.00 P 0.00 0.00 0.00 0.41 +0.05 38 0 589 0
29SEP26 490.00 P 0.00 0.00 0.00 0.62 +0.06 38 0 152 0
29SEP26 500.00 P 0.00 0.00 0.00 0.93 +0.09 38 0 4,299 0
29SEP26 510.00 P 0.00 0.00 0.00 1.37 +0.15 38 0 166 0
29SEP26 520.00 P 0.00 0.00 0.00 1.95 +0.25 38 0 176 0
29SEP26 530.00 P 3.30 3.30 3.30 2.67 +0.27 38 3 245 +3
29SEP26 540.00 P 3.35 4.13 3.35 3.81 +0.55 38 4 576 +2
29SEP26 550.00 P 5.08 5.08 5.00 5.00 +0.57 38 20 1,902 +20
29SEP26 560.00 P 6.53 6.53 6.37 6.50 +0.62 38 50 552 0
29SEP26 570.00 P 7.78 7.78 7.78 8.33 +0.88 38 1 533 0
29SEP26 580.00 P 10.60 10.99 10.20 10.43 +0.92 38 30 847 +1
29SEP26 590.00 P 0.00 0.00 0.00 13.02 +1.26 38 0 732 0
29SEP26 600.00 P 13.00 15.90 13.00 16.10 +1.65 38 20 2,752 +20
29SEP26 610.00 P 20.00 20.00 20.00 19.58 +1.73 38 1 1,283 0
29SEP26 620.00 P 22.48 24.00 22.48 24.26 +3.17 38 25 263 -11
29SEP26 630.00 P 0.00 0.00 0.00 28.42 +3.35 38 0 501 0
29SEP26 640.00 P 0.00 0.00 0.00 33.80 +3.68 39 0 491 0
29SEP26 650.00 P 0.00 0.00 0.00 39.11 +3.90 39 0 616 0
29SEP26 660.00 P 0.00 0.00 0.00 45.33 +5.15 39 0 291 0
29SEP26 670.00 P 0.00 0.00 0.00 51.77 +5.25 39 0 259 0
29SEP26 680.00 P 0.00 0.00 0.00 56.91 +3.93 38 0 276 0
29SEP26 690.00 P 0.00 0.00 0.00 63.98 +6.17 38 0 271 0
29SEP26 700.00 P 0.00 0.00 0.00 71.34 +6.47 38 0 443 0
29SEP26 710.00 P 0.00 0.00 0.00 79.07 +7.08 38 0 138 0
29SEP26 720.00 P 0.00 0.00 0.00 87.10 +7.38 38 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 95.41 +7.92 38 0 1,527 0
29SEP26 740.00 P 0.00 0.00 0.00 103.98 +8.20 38 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 113.06 +8.61 38 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 125.42 +12.36 45 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 132.60 +9.05 42 0 105 0
29SEP26 780.00 P 0.00 0.00 0.00 144.47 +13.30 48 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 152.53 +12.58 46 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 159.30 +10.00 38 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 169.00 +10.21 38 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 178.76 +10.41 38 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 188.62 +10.57 38 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 198.53 +10.73 38 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 208.50 +10.85 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 218.50 +10.95 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 228.50 +11.00 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 238.50 +11.00 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 248.50 +11.00 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 258.50 +11.00 0 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 268.50 +11.00 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 278.50 +11.00 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 288.50 +11.00 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 298.50 +11.00 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 308.50 +11.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 318.50 +11.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 328.50 +11.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 338.50 +11.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 348.50 +11.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 358.50 +11.00 0 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 46 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.02 0.00 39 0 120 0
29OCT26 380.00 P 0.00 0.00 0.00 0.04 0.00 39 0 85 0
29OCT26 390.00 P 0.00 0.00 0.00 0.06 0.00 39 0 106 0
29OCT26 400.00 P 0.65 0.65 0.65 0.10 0.00 39 15 15 +15
29OCT26 410.00 P 0.00 0.00 0.00 0.16 0.00 39 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 0.24 0.00 39 0 0 0
29OCT26 430.00 P 0.80 0.93 0.80 0.37 +0.01 39 23 23 +23
29OCT26 440.00 P 0.00 0.00 0.00 0.55 +0.02 39 0 251 0
29OCT26 450.00 P 0.00 0.00 0.00 0.77 +0.04 39 0 75 0
29OCT26 460.00 P 0.00 0.00 0.00 1.09 +0.04 39 0 111 0
29OCT26 470.00 P 0.00 0.00 0.00 1.50 +0.08 39 0 6 0
29OCT26 480.00 P 0.00 0.00 0.00 2.00 +0.08 39 0 0 0
29OCT26 490.00 P 3.20 3.20 3.20 2.70 +0.17 39 1 30 0
29OCT26 500.00 P 0.00 0.00 0.00 3.46 +0.19 39 0 461 0
29OCT26 510.00 P 0.00 0.00 0.00 4.52 +0.29 39 0 17 0
29OCT26 520.00 P 0.00 0.00 0.00 5.70 +0.40 39 0 14 0
29OCT26 530.00 P 0.00 0.00 0.00 7.17 +0.49 39 0 88 0
29OCT26 540.00 P 0.00 0.00 0.00 9.11 +0.95 39 0 299 0
29OCT26 550.00 P 0.00 0.00 0.00 10.98 +0.93 39 0 60 0
29OCT26 560.00 P 0.00 0.00 0.00 13.47 +1.42 39 0 191 0
29OCT26 570.00 P 0.00 0.00 0.00 15.97 +1.04 39 0 188 0
29OCT26 580.00 P 0.00 0.00 0.00 18.84 +1.38 39 0 236 0
29OCT26 590.00 P 21.20 21.20 21.20 22.40 +1.81 39 6 504 0
29OCT26 600.00 P 26.60 26.60 26.50 26.08 +2.04 39 2 318 +1
29OCT26 610.00 P 0.00 0.00 0.00 30.24 +2.40 40 0 155 0
29OCT26 620.00 P 0.00 0.00 0.00 34.50 +2.49 40 0 242 0
29OCT26 630.00 P 0.00 0.00 0.00 39.46 +3.16 40 0 136 0
29OCT26 640.00 P 0.00 0.00 0.00 44.44 +3.16 40 0 51 0
29OCT26 650.00 P 0.00 0.00 0.00 50.12 +3.85 40 0 230 0
29OCT26 660.00 P 0.00 0.00 0.00 55.92 +4.04 40 0 135 0
29OCT26 670.00 P 0.00 0.00 0.00 60.33 +2.64 39 0 15 0
29OCT26 680.00 P 0.00 0.00 0.00 66.73 +2.98 39 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 73.23 +4.93 39 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 80.35 +5.62 39 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 87.49 +5.79 39 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 95.02 +6.18 39 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 105.89 +7.99 42 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 113.74 +6.77 42 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 122.16 +7.14 43 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 131.15 +7.87 43 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 139.93 +8.05 44 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 148.28 +11.85 44 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 158.14 +13.09 45 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 167.27 +13.39 46 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 175.77 +13.03 45 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 185.16 +13.35 46 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 190.45 +9.43 39 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 199.97 +9.69 39 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 209.53 +9.87 39 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 219.21 +10.03 39 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 228.96 +10.23 39 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 238.75 +10.39 39 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 248.61 +10.51 39 0 95 0
29OCT26 900.00 P 0.00 0.00 0.00 258.54 +10.67 39 0 96 0
29OCT26 910.00 P 0.00 0.00 0.00 268.50 +10.81 0 0 120 0
29OCT26 920.00 P 0.00 0.00 0.00 278.50 +10.91 0 0 165 0
29OCT26 930.00 P 0.00 0.00 0.00 288.50 +10.98 0 0 15 0
29OCT26 940.00 P 0.00 0.00 0.00 298.50 +11.00 0 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 308.50 +11.00 0 0 52 0
29OCT26 960.00 P 0.00 0.00 0.00 318.50 +11.00 0 0 134 0
27NOV26 320.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.05 0.00 39 0 15 0
27NOV26 360.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 0.21 +0.02 39 0 75 0
27NOV26 390.00 P 0.00 0.00 0.00 0.31 +0.03 39 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 0.43 +0.03 39 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 0.63 +0.06 39 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 0.85 +0.07 39 0 60 0
27NOV26 430.00 P 0.00 0.00 0.00 1.18 +0.10 39 0 15 0
27NOV26 440.00 P 0.00 0.00 0.00 1.56 +0.15 39 0 125 0
27NOV26 450.00 P 0.00 0.00 0.00 2.07 +0.18 39 0 62 0
27NOV26 460.00 P 0.00 0.00 0.00 2.68 +0.28 39 0 1 0
27NOV26 470.00 P 0.00 0.00 0.00 3.43 +0.30 39 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 4.32 +0.43 39 0 16 0
27NOV26 490.00 P 0.00 0.00 0.00 5.40 +0.47 39 0 3 0
27NOV26 500.00 P 6.02 6.02 6.02 6.63 +0.61 39 1 92 +1
27NOV26 510.00 P 0.00 0.00 0.00 8.13 +0.72 39 0 10 0
27NOV26 520.00 P 0.00 0.00 0.00 9.73 +0.81 39 0 61 0
27NOV26 530.00 P 0.00 0.00 0.00 12.09 +1.41 40 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 14.18 +1.48 40 0 23 0
27NOV26 550.00 P 0.00 0.00 0.00 16.83 +2.00 40 0 1 0
27NOV26 560.00 P 18.87 18.87 18.87 19.54 +2.08 40 1 2 -1
27NOV26 570.00 P 22.38 22.38 22.38 22.38 +2.28 40 1 21 +1
27NOV26 580.00 P 25.40 25.40 25.40 25.83 +2.04 40 4 18 +4
27NOV26 590.00 P 0.00 0.00 0.00 29.59 +2.52 40 0 16 0
27NOV26 600.00 P 0.00 0.00 0.00 33.73 +2.78 40 0 21 0
27NOV26 610.00 P 0.00 0.00 0.00 37.98 +2.90 40 0 32 0
27NOV26 620.00 P 0.00 0.00 0.00 42.63 +3.27 40 0 210 0
27NOV26 630.00 P 0.00 0.00 0.00 47.63 +4.00 40 0 540 0
27NOV26 640.00 P 0.00 0.00 0.00 52.67 +3.64 40 0 68 0
27NOV26 650.00 P 0.00 0.00 0.00 58.39 +4.32 41 0 117 0
27NOV26 660.00 P 64.36 64.36 64.36 63.58 +3.86 40 13 41 0
27NOV26 670.00 P 0.00 0.00 0.00 68.11 +2.55 39 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 74.54 +5.18 39 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 80.99 +5.29 39 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 87.58 +5.43 39 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 97.46 +7.56 41 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 104.92 +7.04 42 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 112.47 +8.12 42 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 120.37 +6.99 42 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 128.58 +10.86 43 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 135.43 +9.89 42 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 144.22 +10.83 42 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 153.93 +12.45 44 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 158.14 +8.28 40 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 167.27 +9.00 40 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 175.77 +9.04 40 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 185.16 +9.60 40 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 193.33 +8.90 39 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 202.56 +9.22 39 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 211.83 +9.44 39 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 221.13 +9.50 39 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 230.58 +9.68 39 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 240.13 +9.92 39 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 249.71 +10.04 39 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 259.34 +10.13 39 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 269.09 +10.29 39 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 278.88 +10.46 39 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 288.70 +10.55 39 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 298.59 +10.65 39 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 308.51 +10.76 39 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 318.50 +10.88 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.20 +0.02 39 0 31 0
30DEC26 360.00 P 0.00 0.00 0.00 0.29 +0.03 39 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 0.42 +0.04 39 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 0.59 +0.07 39 0 731 0
30DEC26 390.00 P 0.00 0.00 0.00 0.80 +0.07 39 0 148 0
30DEC26 400.00 P 1.96 1.98 1.84 1.09 +0.13 39 40 2,042 +40
30DEC26 410.00 P 0.00 0.00 0.00 1.42 +0.12 39 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 1.87 +0.21 39 0 62 0
30DEC26 430.00 P 0.00 0.00 0.00 2.39 +0.21 39 0 286 0
30DEC26 440.00 P 0.00 0.00 0.00 3.05 +0.34 39 0 249 0
30DEC26 450.00 P 0.00 0.00 0.00 3.82 +0.35 39 0 212 0
30DEC26 460.00 P 0.00 0.00 0.00 4.72 +0.48 39 0 494 0
30DEC26 470.00 P 0.00 0.00 0.00 5.82 +0.54 39 0 245 0
30DEC26 480.00 P 0.00 0.00 0.00 6.98 +0.60 39 0 249 0
30DEC26 490.00 P 0.00 0.00 0.00 8.50 +0.81 39 0 127 0
30DEC26 500.00 P 0.00 0.00 0.00 10.02 +0.81 39 0 262 0
30DEC26 510.00 P 0.00 0.00 0.00 11.93 +1.17 39 0 61 0
30DEC26 520.00 P 13.46 13.46 13.46 13.55 +0.75 39 5 86 +5
30DEC26 530.00 P 0.00 0.00 0.00 16.16 +1.31 39 0 140 0
30DEC26 540.00 P 0.00 0.00 0.00 18.81 +1.12 39 0 203 0
30DEC26 550.00 P 0.00 0.00 0.00 21.47 +1.64 39 0 125 0
30DEC26 560.00 P 0.00 0.00 0.00 25.28 +2.78 40 0 160 0
30DEC26 570.00 P 27.93 27.93 27.93 28.15 +2.47 39 2 361 +2
30DEC26 580.00 P 0.00 0.00 0.00 32.19 +2.32 40 0 112 0
30DEC26 590.00 P 0.00 0.00 0.00 36.20 +3.67 40 0 374 0
30DEC26 600.00 P 0.00 0.00 0.00 40.51 +3.22 40 0 2,576 0
30DEC26 610.00 P 0.00 0.00 0.00 44.77 +3.18 40 0 109 0
30DEC26 620.00 P 0.00 0.00 0.00 49.74 +3.72 40 0 721 0
30DEC26 630.00 P 0.00 0.00 0.00 54.78 +3.79 40 0 215 0
30DEC26 640.00 P 0.00 0.00 0.00 59.86 +4.48 40 0 1,029 0
30DEC26 650.00 P 0.00 0.00 0.00 65.62 +4.50 40 0 1,100 0
30DEC26 660.00 P 0.00 0.00 0.00 71.49 +4.68 40 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 77.23 +4.55 40 0 274 0
30DEC26 680.00 P 0.00 0.00 0.00 83.80 +5.23 41 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 89.96 +5.11 41 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 96.32 +4.81 40 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 103.70 +6.76 41 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 111.18 +7.23 41 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 118.83 +8.24 41 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 125.69 +7.45 41 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 133.54 +10.03 42 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 141.48 +10.49 42 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 150.51 +11.68 42 0 22 0
30DEC26 780.00 P 0.00 0.00 0.00 154.08 +7.38 39 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 162.48 +7.88 39 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 170.90 +8.11 39 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 179.36 +8.16 39 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 187.93 +8.28 39 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 196.81 +8.68 39 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 205.71 +8.88 39 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 214.65 +8.93 39 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 223.66 +9.03 39 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 232.92 +9.33 39 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 242.21 +9.55 39 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 251.54 +9.61 39 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 260.91 +9.68 39 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 270.44 +9.88 39 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 280.03 +10.09 39 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 289.65 +10.17 39 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 299.32 +10.25 39 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 309.05 +10.35 39 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 318.86 +10.50 39 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 328.71 +10.62 39 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 338.60 +10.71 39 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 348.50 +10.76 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 358.50 +10.88 0 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 0.43 -0.06 38 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 0.58 -0.08 38 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 0.80 -0.08 38 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 1.03 -0.11 38 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 1.38 -0.11 38 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 1.72 -0.13 38 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 2.24 -0.15 38 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 2.77 -0.15 38 0 292 0
30MAR27 400.00 P 0.00 0.00 0.00 3.46 -0.17 38 0 1,885 0
30MAR27 410.00 P 0.00 0.00 0.00 4.24 -0.18 38 0 186 0
30MAR27 420.00 P 0.00 0.00 0.00 5.07 -0.17 38 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 6.19 -0.18 38 0 32 0
30MAR27 440.00 P 0.00 0.00 0.00 7.53 -0.21 38 0 1,150 0
30MAR27 450.00 P 0.00 0.00 0.00 8.66 -0.14 38 0 54 0
30MAR27 460.00 P 0.00 0.00 0.00 10.21 -0.15 38 0 45 0
30MAR27 470.00 P 0.00 0.00 0.00 11.76 -0.17 38 0 43 0
30MAR27 480.00 P 0.00 0.00 0.00 13.69 -0.04 38 0 89 0
30MAR27 490.00 P 0.00 0.00 0.00 15.76 -0.07 38 0 59 0
30MAR27 500.00 P 20.00 20.00 20.00 18.39 +0.46 39 1 115 -1
30MAR27 510.00 P 0.00 0.00 0.00 21.00 +0.76 38 0 40 0
30MAR27 520.00 P 0.00 0.00 0.00 23.08 +0.13 38 0 101 0
30MAR27 530.00 P 26.95 26.95 26.95 26.56 +0.89 39 1 34 -1
30MAR27 540.00 P 0.00 0.00 0.00 28.90 +0.47 38 0 57 0
30MAR27 550.00 P 32.18 32.18 32.18 33.26 +1.42 39 980 1,022 +965
30MAR27 560.00 P 0.00 0.00 0.00 35.69 +0.43 38 0 137 0
30MAR27 570.00 P 0.00 0.00 0.00 40.46 +1.77 39 0 67 0
30MAR27 580.00 P 0.00 0.00 0.00 44.73 +1.77 39 0 169 0
30MAR27 590.00 P 0.00 0.00 0.00 49.01 +2.77 39 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 53.32 +2.84 39 0 349 0
30MAR27 610.00 P 0.00 0.00 0.00 58.15 +3.02 39 0 392 0
30MAR27 620.00 P 0.00 0.00 0.00 62.63 +2.72 39 0 704 0
30MAR27 630.00 P 0.00 0.00 0.00 67.85 +2.94 39 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 73.51 +3.51 39 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 79.32 +3.78 39 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 85.23 +4.77 39 0 675 0
30MAR27 670.00 P 0.00 0.00 0.00 91.18 +5.25 39 0 61 0
30MAR27 680.00 P 0.00 0.00 0.00 97.16 +3.12 39 0 90 0
30MAR27 690.00 P 0.00 0.00 0.00 103.76 +3.54 40 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 110.48 +3.31 40 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 117.22 +4.72 40 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 124.00 +3.64 40 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 127.36 +3.63 38 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 134.60 +4.23 38 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 141.86 +4.25 38 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 153.64 +8.76 40 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 156.53 +4.36 38 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 169.34 +9.84 41 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 172.31 +0.33 38 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 180.25 +5.38 38 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 188.23 +5.44 38 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 196.33 +5.59 38 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 204.79 +6.06 38 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 213.27 +6.48 38 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 221.78 +6.53 38 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 230.34 +6.61 38 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 238.97 +6.73 38 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 247.90 +7.11 38 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 256.86 +7.47 38 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 265.86 +7.67 38 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 274.89 +7.75 38 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 283.97 +7.85 38 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 293.21 +8.08 38 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 302.56 +8.38 38 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 311.94 +8.66 38 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 321.35 +8.80 38 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 1.56 -0.03 38 0 30 0
29JUN27 330.00 P 0.00 0.00 0.00 1.94 -0.02 38 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 2.49 -0.02 38 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 3.03 -0.03 38 0 16 0
29JUN27 360.00 P 0.00 0.00 0.00 3.75 +0.01 38 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 4.55 0.00 38 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 5.37 0.00 38 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 6.51 +0.06 38 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 7.65 +0.05 38 0 54 0
29JUN27 410.00 P 0.00 0.00 0.00 8.86 +0.09 38 0 0 0
29JUN27 420.00 P 12.00 12.00 12.00 10.44 +0.16 38 1 1 +1
29JUN27 430.00 P 0.00 0.00 0.00 12.03 +0.15 38 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 13.65 +0.17 38 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 15.76 +0.34 38 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 17.87 +0.32 38 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 20.00 +0.32 38 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 22.57 +0.61 38 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 25.30 +0.59 38 0 1 0
29JUN27 500.00 P 0.00 0.00 0.00 28.04 +0.58 38 0 97 0
29JUN27 510.00 P 0.00 0.00 0.00 30.93 +0.71 38 0 12 0
29JUN27 520.00 P 0.00 0.00 0.00 34.35 +0.98 38 0 10 0
29JUN27 530.00 P 0.00 0.00 0.00 37.78 +0.97 38 0 21 0
29JUN27 540.00 P 0.00 0.00 0.00 41.23 +0.96 38 0 10 0
29JUN27 550.00 P 0.00 0.00 0.00 44.95 +1.21 38 0 41 0
29JUN27 560.00 P 0.00 0.00 0.00 49.13 +1.49 38 0 127 0
29JUN27 570.00 P 0.00 0.00 0.00 54.91 +3.07 39 0 79 0
29JUN27 580.00 P 56.21 56.21 56.21 59.24 +4.88 39 1 47 -1
29JUN27 590.00 P 0.00 0.00 0.00 63.78 +2.44 39 0 36 0
29JUN27 600.00 P 0.00 0.00 0.00 68.89 +2.92 39 0 55 0
29JUN27 610.00 P 0.00 0.00 0.00 74.00 +3.08 39 0 28 0
29JUN27 620.00 P 0.00 0.00 0.00 79.03 +2.99 39 0 70 0
29JUN27 630.00 P 0.00 0.00 0.00 84.30 +3.06 39 0 72 0
29JUN27 640.00 P 0.00 0.00 0.00 89.55 +2.93 39 0 50 0
29JUN27 650.00 P 0.00 0.00 0.00 92.80 +0.66 38 0 36 0
29JUN27 660.00 P 0.00 0.00 0.00 101.92 +4.06 40 0 29 0
29JUN27 670.00 P 0.00 0.00 0.00 107.86 +3.18 40 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 113.89 +3.04 40 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 120.57 +3.73 40 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 127.26 +3.88 40 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 133.96 +3.92 40 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 136.58 -0.14 38 0 30 0
29JUN27 730.00 P 0.00 0.00 0.00 143.15 +3.80 38 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 150.28 +4.38 38 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 157.46 +4.71 38 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 164.65 +4.70 38 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 171.86 +4.71 38 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 179.10 +4.74 38 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 186.59 +5.00 38 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 194.38 +5.53 38 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 202.19 +5.70 38 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 210.00 +5.70 38 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 217.83 +5.71 38 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 225.69 +5.74 38 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 233.81 +6.01 38 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 242.14 +6.46 38 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 250.48 +6.68 38 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 258.84 +6.70 38 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 267.22 +6.72 38 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 275.62 +6.75 38 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 284.12 +6.86 38 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 292.91 +7.25 38 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 301.72 +7.60 38 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 310.55 +7.68 38 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 319.41 +7.73 38 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 328.28 +7.76 38 0 0 0
TOTAL PUT 2,679 83,647 +1,296
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 0.87 -0.01 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.28 0.00 27 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.19 0.00 25 0 6 0
28AUG26 3.60 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
28AUG26 3.70 C 0.06 0.06 0.06 0.05 -0.01 21 390 633 +390
28AUG26 3.80 C 0.00 0.00 0.00 0.02 -0.01 22 0 1,310 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 137 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 674 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 81 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 115 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 72 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 77 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.49 -0.01 25 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.39 -0.01 20 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.30 -0.01 20 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.22 -0.01 20 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 -0.01 22 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.11 0.00 22 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 0.00 22 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 -0.01 22 0 623 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 0.00 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 31 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 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 42 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 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 53 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.59 -0.01 17 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.49 -0.02 13 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.40 -0.02 17 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.32 -0.01 19 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.25 -0.01 20 0 90 0
29OCT26 3.60 C 0.00 0.00 0.00 0.19 0.00 21 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.14 0.00 21 0 30 0
29OCT26 3.80 C 0.10 0.10 0.10 0.10 0.00 21 30 36 +30
29OCT26 3.90 C 0.00 0.00 0.00 0.07 0.00 22 0 420 0
29OCT26 4.00 C 0.00 0.00 0.00 0.05 0.00 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 0.00 22 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
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 0.89 -0.01 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.50 -0.02 14 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.42 -0.01 18 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.34 -0.01 19 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.27 -0.01 19 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.16 -0.01 20 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.12 0.00 20 0 455 0
27NOV26 3.90 C 0.00 0.00 0.00 0.09 0.00 21 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.07 0.00 22 0 30 0
27NOV26 4.10 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.04 0.00 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 24 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 0.89 -0.02 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.80 -0.01 24 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.70 -0.02 21 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.61 -0.01 22 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.51 -0.02 19 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.44 0.00 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.35 -0.01 20 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.29 0.00 22 0 150 0
30DEC26 3.60 C 0.00 0.00 0.00 0.22 -0.01 21 0 200 0
30DEC26 3.70 C 0.00 0.00 0.00 0.17 -0.01 21 0 50 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 0.00 21 0 32 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 -0.01 20 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 0.00 21 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 0.00 21 0 530 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 0.00 22 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 0.00 23 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 0.00 22 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 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 28 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 33 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 52 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 0.90 -0.01 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.80 -0.02 22 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.71 -0.02 23 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.62 -0.01 23 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.54 0.00 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.46 0.00 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.39 0.00 23 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.32 0.00 22 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.27 +0.01 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.22 +0.01 22 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.07 0.00 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 +0.01 23 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 33 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 +0.01 23 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.02 +0.01 22 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 0.90 -0.02 22 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.81 -0.02 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.73 -0.01 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.65 0.00 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.57 0.00 24 0 0 0
29JUN27 3.30 C 0.49 0.49 0.49 0.50 0.00 24 10 10 +10
29JUN27 3.40 C 0.00 0.00 0.00 0.44 +0.01 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.38 +0.01 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.33 +0.01 23 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.27 0.00 22 0 1 0
29JUN27 3.80 C 0.25 0.25 0.25 0.24 +0.01 23 30 31 +29
29JUN27 3.90 C 0.00 0.00 0.00 0.20 0.00 23 0 24 0
29JUN27 4.00 C 0.00 0.00 0.00 0.17 0.00 23 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.15 +0.01 23 0 4 0
29JUN27 4.20 C 0.00 0.00 0.00 0.12 0.00 23 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.10 0.00 22 0 20 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.07 0.00 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 0.00 0.00 0.00 0.01 0.00 23 0 50 0
TOTAL CALL 460 35,280 +459
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.03 -0.01 21 0 1,275 0
28AUG26 3.70 P 0.08 0.08 0.08 0.07 0.00 19 20 796 +20
28AUG26 3.80 P 0.15 0.15 0.15 0.14 0.00 18 10 124 +10
28AUG26 3.90 P 0.00 0.00 0.00 0.24 0.00 27 0 852 0
28AUG26 4.00 P 0.00 0.00 0.00 0.34 +0.01 34 0 328 0
28AUG26 4.10 P 0.00 0.00 0.00 0.44 +0.01 41 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.54 +0.01 48 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.64 +0.01 54 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.74 +0.01 60 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.83 0.00 0 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.03 0.00 0 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.13 0.00 0 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.23 0.00 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.33 0.00 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.83 0.00 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.08 0.00 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.33 0.00 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.58 0.00 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 26 0 40 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 0.00 24 0 120 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 23 0 113 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 0.00 22 0 594 0
29SEP26 3.70 P 0.12 0.12 0.12 0.13 0.00 23 15 20 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 0.00 23 0 415 0
29SEP26 3.90 P 0.00 0.00 0.00 0.27 +0.02 24 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.34 0.00 21 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.45 +0.02 28 0 115 0
29SEP26 4.20 P 0.00 0.00 0.00 0.54 +0.01 29 0 52 0
29SEP26 4.30 P 0.00 0.00 0.00 0.64 +0.01 32 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.74 +0.01 36 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.84 +0.01 39 0 943 0
29SEP26 4.60 P 0.00 0.00 0.00 0.94 +0.01 42 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 1.03 0.00 0 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.13 0.00 0 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.23 0.00 0 0 45 0
29SEP26 5.00 P 0.00 0.00 0.00 1.33 0.00 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.58 0.00 0 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 1.83 0.00 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.08 0.00 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.33 0.00 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.58 0.00 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.83 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.08 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.33 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.58 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.83 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.08 0.00 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.05 0.00 23 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.10 -0.01 21 0 850 0
29OCT26 3.70 P 0.00 0.00 0.00 0.16 0.00 23 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.22 0.00 23 0 119 0
29OCT26 3.90 P 0.00 0.00 0.00 0.29 0.00 23 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.37 +0.01 24 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.46 +0.01 26 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.55 0.00 27 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.65 +0.01 30 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.75 +0.02 33 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.84 +0.01 32 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.94 +0.01 35 0 5 0
29OCT26 4.70 P 0.00 0.00 0.00 1.04 +0.01 37 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.14 +0.01 39 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 0.02 -0.01 21 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 0.00 22 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.13 0.00 22 0 10 0
27NOV26 3.70 P 0.00 0.00 0.00 0.18 0.00 22 0 385 0
27NOV26 3.80 P 0.00 0.00 0.00 0.24 0.00 22 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.30 -0.01 22 0 495 0
27NOV26 4.00 P 0.00 0.00 0.00 0.38 0.00 23 0 590 0
27NOV26 4.10 P 0.00 0.00 0.00 0.47 0.00 24 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.56 0.00 26 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.65 0.00 26 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.75 0.00 29 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.85 0.00 31 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.96 +0.01 36 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.06 +0.01 39 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.16 +0.01 41 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 0.04 -0.01 19 0 1 0
30DEC26 3.30 P 0.07 0.07 0.07 0.07 0.00 20 10 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 -0.01 20 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 -0.01 19 0 32 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 -0.01 19 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 0.33 +0.01 21 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 0.00 19 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.55 0.00 17 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.64 0.00 16 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.73 +0.01 0 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.82 0.00 0 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.92 +0.01 0 0 289 0
30DEC26 4.60 P 0.00 0.00 0.00 1.01 +0.01 0 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 1.11 +0.01 0 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.21 +0.02 0 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.30 +0.01 0 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.40 +0.01 0 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.65 +0.02 0 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.63 +0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.88 +0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.38 +0.02 0 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.63 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.87 +0.01 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 0.05 +0.01 22 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.08 0.00 21 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.11 0.00 21 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.15 0.00 21 0 23 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 0.00 20 0 900 0
30MAR27 3.60 P 0.00 0.00 0.00 0.24 0.00 20 0 39 0
30MAR27 3.70 P 0.00 0.00 0.00 0.30 +0.01 20 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.36 0.00 20 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.43 +0.01 20 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.50 0.00 19 0 54 0
30MAR27 4.10 P 0.00 0.00 0.00 0.58 0.00 19 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.66 0.00 18 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.75 +0.01 18 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.84 +0.01 17 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.93 +0.01 13 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 1.02 +0.01 0 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.12 +0.01 0 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.21 +0.01 0 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.40 +0.01 0 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.39 +0.02 0 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 2.63 +0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.88 +0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.38 +0.02 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.63 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.87 +0.01 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.04 0.00 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 0.00 22 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.16 +0.01 22 0 240 0
29JUN27 3.40 P 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.24 0.00 22 0 62 0
29JUN27 3.60 P 0.00 0.00 0.00 0.29 0.00 22 0 32 0
29JUN27 3.70 P 0.00 0.00 0.00 0.34 0.00 21 0 60 0
29JUN27 3.80 P 0.00 0.00 0.00 0.41 +0.01 22 0 35 0
29JUN27 3.90 P 0.00 0.00 0.00 0.47 0.00 21 0 80 0
29JUN27 4.00 P 0.00 0.00 0.00 0.54 +0.01 21 0 52 0
29JUN27 4.10 P 0.00 0.00 0.00 0.62 +0.01 21 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.69 0.00 20 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.77 0.00 20 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.86 +0.01 20 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.95 +0.01 20 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.04 +0.02 19 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.13 +0.02 17 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.41 +0.01 0 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
TOTAL PUT 55 21,027 +30
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$ 10.980
28AUG26 7.50 C 0.00 0.00 0.00 3.49 +0.17 73 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.24 +0.17 66 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.99 +0.17 59 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.74 +0.17 52 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.49 +0.17 45 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 2.24 +0.17 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.99 +0.17 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.74 +0.17 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.50 +0.13 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.23 +0.13 0 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 1.03 +0.14 38 0 306 0
28AUG26 10.50 C 0.62 0.62 0.62 0.63 +0.13 38 200 260 +200
28AUG26 11.00 C 0.24 0.24 0.24 0.32 +0.06 37 15 1,418 0
28AUG26 11.50 C 0.13 0.16 0.13 0.14 +0.03 38 19 1,012 -14
28AUG26 12.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 148 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 0.00 40 0 223 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 176 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 35 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 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 0.00 108 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.99 +0.17 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.74 +0.17 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.49 +0.17 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.24 +0.17 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.99 +0.17 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.74 +0.16 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.49 +0.12 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.27 +0.15 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.02 +0.14 43 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 1.76 +0.11 35 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.52 +0.14 34 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 1.30 +0.13 35 0 119 0
29SEP26 10.00 C 0.00 0.00 0.00 1.09 +0.11 35 0 135 0
29SEP26 10.50 C 0.67 0.79 0.67 0.75 +0.11 36 76 184 +35
29SEP26 11.00 C 0.00 0.00 0.00 0.47 +0.04 35 0 238 0
29SEP26 11.50 C 0.28 0.28 0.28 0.28 +0.02 35 51 210 -32
29SEP26 12.00 C 0.21 0.21 0.21 0.16 +0.01 35 4 75 +4
29SEP26 12.50 C 0.00 0.00 0.00 0.09 0.00 35 0 179 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 0.00 36 0 2,651 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 0.00 37 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.49 +0.17 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.24 +0.17 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.99 +0.14 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.74 +0.13 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.51 +0.14 42 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.27 +0.15 40 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.02 +0.13 36 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.76 +0.09 30 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.54 +0.11 32 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.34 +0.10 33 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.21 +0.15 37 0 215 0
29OCT26 10.50 C 0.91 0.91 0.91 0.89 +0.11 37 80 95 +80
29OCT26 11.00 C 0.00 0.00 0.00 0.63 +0.07 36 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.44 +0.05 36 0 120 0
29OCT26 12.00 C 0.00 0.00 0.00 0.30 +0.04 36 0 6 0
29OCT26 12.50 C 0.00 0.00 0.00 0.20 +0.03 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.13 +0.02 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.05 0.00 36 0 179 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.01 +0.16 43 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.75 +0.14 36 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.51 +0.13 36 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.27 +0.12 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.06 +0.12 37 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.84 +0.15 36 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.65 +0.15 37 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.47 +0.14 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.31 +0.13 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.01 +0.11 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.76 +0.07 36 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.53 +0.02 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.39 +0.02 35 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.29 +0.02 35 0 3 0
27NOV26 13.00 C 0.00 0.00 0.00 0.20 +0.01 35 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
27NOV26 15.50 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 3.51 +0.17 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.27 +0.16 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.03 +0.16 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.80 +0.16 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.57 +0.15 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.35 +0.14 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.14 +0.14 38 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.90 +0.10 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.75 +0.17 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.55 +0.14 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.39 +0.09 35 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.09 +0.09 34 0 121 0
30DEC26 11.00 C 0.00 0.00 0.00 0.88 +0.10 35 0 120 0
30DEC26 11.50 C 0.64 0.64 0.64 0.68 +0.07 35 51 201 +51
30DEC26 12.00 C 0.00 0.00 0.00 0.52 +0.06 35 0 48 0
30DEC26 12.50 C 0.00 0.00 0.00 0.39 +0.04 35 0 114 0
30DEC26 13.00 C 0.32 0.32 0.32 0.29 +0.03 35 3 33 -3
30DEC26 13.50 C 0.00 0.00 0.00 0.21 +0.02 35 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 +0.01 35 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 0.00 35 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 0.00 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 0.00 35 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.58 +0.17 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.36 +0.16 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.15 +0.18 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.93 +0.17 39 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.73 +0.18 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.53 +0.17 37 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.35 +0.18 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.14 +0.14 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.97 +0.14 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.81 +0.18 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.67 +0.14 35 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.40 +0.13 35 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.17 +0.16 35 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.97 +0.12 35 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.80 +0.11 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.65 +0.10 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.53 +0.09 35 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.43 +0.08 35 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.34 +0.07 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.28 +0.07 35 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.22 +0.05 35 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.17 +0.04 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.14 +0.04 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 +0.03 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 +0.03 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 +0.02 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.61 +0.18 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.40 +0.17 35 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 3.21 +0.18 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.02 +0.18 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.84 +0.18 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.66 +0.17 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.56 +0.24 37 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 2.34 +0.11 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.18 +0.11 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.04 +0.11 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.90 +0.11 35 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.62 +0.09 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.41 +0.10 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.24 +0.13 35 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.08 +0.14 36 0 7 0
29JUN27 12.50 C 0.89 0.89 0.89 0.92 +0.13 36 2 2 +2
29JUN27 13.00 C 0.00 0.00 0.00 0.78 +0.11 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.67 +0.11 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.56 +0.09 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.48 +0.10 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.40 +0.08 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.34 +0.08 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.28 +0.06 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.24 +0.06 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.20 +0.05 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.17 +0.05 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.14 +0.03 35 0 5 0
TOTAL CALL 501 12,979 +323
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 46 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 62 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 40 0
28AUG26 10.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 403 0
28AUG26 10.50 P 0.14 0.14 0.14 0.12 -0.08 36 1 810 0
28AUG26 11.00 P 0.00 0.00 0.00 0.32 -0.11 36 0 298 0
28AUG26 11.50 P 0.00 0.00 0.00 0.64 -0.15 36 0 226 0
28AUG26 12.00 P 0.00 0.00 0.00 1.06 -0.17 38 0 327 0
28AUG26 12.50 P 0.00 0.00 0.00 1.53 -0.16 39 0 239 0
28AUG26 13.00 P 0.00 0.00 0.00 2.08 -0.11 65 0 59 0
28AUG26 13.50 P 0.00 0.00 0.00 2.52 -0.17 0 0 15 0
28AUG26 14.00 P 0.00 0.00 0.00 3.02 -0.17 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.52 -0.17 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.02 -0.17 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 4.52 -0.17 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.02 -0.17 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.52 -0.17 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.02 -0.17 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.52 -0.17 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.02 -0.17 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.52 -0.17 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.02 -0.17 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.04 34 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 -0.05 34 0 112 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 -0.07 34 0 64 0
29SEP26 10.00 P 0.00 0.00 0.00 0.21 -0.08 34 0 117 0
29SEP26 10.50 P 0.00 0.00 0.00 0.39 -0.10 34 0 126 0
29SEP26 11.00 P 0.00 0.00 0.00 0.64 -0.13 33 0 5,217 0
29SEP26 11.50 P 0.00 0.00 0.00 0.99 -0.15 35 0 124 0
29SEP26 12.00 P 0.00 0.00 0.00 1.38 -0.16 35 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 1.81 -0.12 35 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 2.30 -0.09 40 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.77 -0.09 40 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 3.25 -0.08 39 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.66 -0.17 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.19 -0.13 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 4.67 -0.15 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.16 -0.24 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.73 -0.17 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.23 -0.17 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.73 -0.17 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.23 -0.17 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.73 -0.17 57 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.23 -0.17 61 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.73 -0.17 65 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 0.01 -0.01 35 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.10 -0.03 35 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.14 -0.04 35 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.19 -0.05 34 0 4,034 0
29OCT26 9.75 P 0.00 0.00 0.00 0.26 -0.05 35 0 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.34 -0.06 35 0 15 0
29OCT26 10.50 P 0.00 0.00 0.00 0.53 -0.08 34 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 0.79 -0.11 34 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 1.10 -0.14 34 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.45 -0.17 33 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 1.93 -0.07 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.37 -0.07 39 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.82 -0.08 39 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.29 -0.09 40 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.75 -0.11 36 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.19 -0.15 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.74 -0.09 38 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
27NOV26 8.50 P 0.08 0.08 0.08 0.09 -0.02 35 5 5 +5
27NOV26 8.75 P 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.16 -0.03 35 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.21 -0.05 35 0 20 0
27NOV26 9.50 P 0.00 0.00 0.00 0.29 -0.03 36 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.37 -0.05 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.43 -0.07 34 0 3 0
27NOV26 10.50 P 0.00 0.00 0.00 0.63 -0.09 34 0 7 0
27NOV26 11.00 P 0.00 0.00 0.00 0.89 -0.11 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.20 -0.13 34 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.57 -0.10 35 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.99 -0.09 36 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.41 -0.10 37 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.86 -0.09 38 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.32 -0.10 38 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.76 -0.13 34 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.27 -0.09 39 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.75 -0.11 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.13 -0.03 34 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 -0.04 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 -0.04 34 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.27 -0.04 34 0 68 0
30DEC26 9.50 P 0.00 0.00 0.00 0.34 -0.05 34 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.42 -0.05 34 0 120 0
30DEC26 10.00 P 0.00 0.00 0.00 0.51 -0.06 34 0 179 0
30DEC26 10.50 P 0.00 0.00 0.00 0.72 -0.07 33 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 0.98 -0.08 33 0 191 0
30DEC26 11.50 P 0.00 0.00 0.00 1.34 -0.05 35 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.68 -0.07 35 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.07 -0.07 36 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.48 -0.08 37 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.91 -0.08 37 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 3.34 -0.10 36 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.76 -0.15 31 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.27 -0.11 35 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.75 -0.11 35 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.17 -0.23 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.73 -0.17 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.23 -0.17 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.73 -0.17 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.23 -0.17 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.73 -0.17 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.23 -0.17 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.73 -0.17 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.13 0.00 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.17 +0.01 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.20 -0.01 34 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.26 0.00 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.30 -0.02 34 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.37 -0.02 34 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.44 -0.03 34 0 31 0
30MAR27 9.50 P 0.53 0.53 0.53 0.52 -0.03 34 15 33 +15
30MAR27 9.75 P 0.00 0.00 0.00 0.61 -0.05 34 0 52 0
30MAR27 10.00 P 0.00 0.00 0.00 0.71 -0.04 33 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.95 -0.01 34 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 1.21 -0.02 34 0 23 0
30MAR27 11.50 P 0.00 0.00 0.00 1.54 -0.04 35 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 1.86 -0.07 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.23 -0.07 35 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.62 -0.07 35 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.03 -0.07 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.46 -0.07 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.84 -0.14 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.29 -0.14 32 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.75 -0.15 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.21 -0.19 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.73 -0.17 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.23 -0.17 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.73 -0.17 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.23 -0.17 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.73 -0.17 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.23 -0.17 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.73 -0.17 40 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.18 +0.01 35 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.22 +0.01 35 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.27 +0.01 35 0 12 0
29JUN27 8.25 P 0.00 0.00 0.00 0.31 0.00 34 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.38 -0.01 34 0 13 0
29JUN27 8.75 P 0.00 0.00 0.00 0.44 -0.02 34 0 14 0
29JUN27 9.00 P 0.00 0.00 0.00 0.52 -0.02 34 0 6 0
29JUN27 9.25 P 0.00 0.00 0.00 0.60 0.00 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.69 0.00 34 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.79 0.00 34 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.89 -0.01 34 0 178 0
29JUN27 10.50 P 1.13 1.13 1.13 1.13 -0.01 34 50 171 +50
29JUN27 11.00 P 0.00 0.00 0.00 1.39 -0.02 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.70 -0.05 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.03 -0.06 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.39 -0.06 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.77 -0.06 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.16 -0.07 35 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.57 -0.07 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.00 -0.09 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.41 -0.12 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.86 -0.12 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.32 -0.14 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.79 -0.14 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.27 -0.15 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.75 -0.16 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.24 -0.16 34 0 0 0
TOTAL PUT 71 24,059 +70
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$ 0.915
28AUG26 0.45 C 0.00 0.00 0.00 0.47 - 210 0 0 -
28AUG26 0.50 C 0.00 0.00 0.00 0.42 -0.01 182 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.37 -0.01 157 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.32 -0.01 133 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.27 -0.01 112 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.22 -0.01 91 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.17 -0.01 72 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28AUG26 0.95 C 0.01 0.01 0.01 0.01 -0.01 31 20 162 +20
28AUG26 1.00 C 0.00 0.00 0.00 0.01 0.00 51 0 135 0
28AUG26 1.05 C 0.00 0.00 0.00 0.01 0.00 67 0 76 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 0.00 81 0 33 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 0.45 C 0.00 0.00 0.00 0.47 - 110 0 0 -
29SEP26 0.50 C 0.00 0.00 0.00 0.42 -0.01 94 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.37 -0.01 80 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.32 -0.01 68 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.27 -0.01 56 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.17 -0.02 35 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.06 -0.01 39 0 120 0
29SEP26 0.95 C 0.00 0.00 0.00 0.03 -0.01 33 0 90 0
29SEP26 1.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 175 0
29SEP26 1.05 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 0.00 44 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 58 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 75 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 102 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 106 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 109 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 126 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.47 - 80 0 0 -
29OCT26 0.50 C 0.00 0.00 0.00 0.42 -0.02 68 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.37 -0.02 57 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.32 -0.02 46 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.27 -0.02 37 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.22 -0.02 29 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.04 0.00 41 0 3 0
29OCT26 1.05 C 0.00 0.00 0.00 0.02 -0.01 36 0 40 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.47 - 62 0 0 -
27NOV26 0.50 C 0.00 0.00 0.00 0.42 -0.02 51 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.37 -0.02 39 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.28 -0.01 50 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.47 - 38 0 0 -
30DEC26 0.50 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.33 -0.01 50 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.24 -0.01 44 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.19 -0.02 36 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.12 -0.02 35 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30DEC26 1.00 C 0.06 0.06 0.06 0.06 -0.01 39 50 290 +50
30DEC26 1.05 C 0.00 0.00 0.00 0.05 0.00 41 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.04 0.00 42 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.02 0.00 40 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 43 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 1.50 C 0.01 0.01 0.01 0.01 0.00 51 1 33 -1
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 62 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.47 - 0 0 0 -
30MAR27 0.50 C 0.00 0.00 0.00 0.43 -0.01 49 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.38 -0.02 41 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.34 -0.01 45 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.30 -0.01 45 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.25 -0.02 38 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.18 -0.02 38 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.04 -0.01 40 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.03 -0.01 39 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.02 -0.01 37 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.48 - 43 0 0 -
29JUN27 0.50 C 0.00 0.00 0.00 0.44 -0.02 49 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.39 -0.02 42 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.35 -0.02 43 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.31 -0.02 42 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.27 -0.02 40 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.13 -0.01 39 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.10 -0.01 41 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.08 0.00 43 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.07 0.00 43 0 12 0
29JUN27 1.25 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.05 0.00 42 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
TOTAL CALL 71 2,809 +69
28AUG26 0.45 P 0.00 0.00 0.00 0.01 - 249 0 0 -
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 114 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 70 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 0.90 P 0.01 0.01 0.01 0.02 0.00 38 15 15 +15
28AUG26 0.95 P 0.00 0.00 0.00 0.05 +0.01 41 0 72 0
28AUG26 1.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 10 0
28AUG26 1.05 P 0.00 0.00 0.00 0.14 +0.01 57 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.19 +0.01 70 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.24 +0.01 82 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.29 +0.01 93 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.34 +0.01 103 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.39 +0.01 113 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.44 +0.01 123 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.49 +0.01 131 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.54 +0.01 139 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.59 +0.01 147 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.64 +0.01 155 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.69 +0.01 162 0 0 0
29SEP26 0.45 P 0.00 0.00 0.00 0.01 - 138 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 0.00 104 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.07 +0.01 39 0 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.19 +0.01 41 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.24 +0.01 48 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.29 +0.01 54 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.34 +0.01 60 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.39 0.00 66 0 11 0
29SEP26 1.35 P 0.00 0.00 0.00 0.44 +0.01 71 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.49 +0.01 76 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.54 +0.01 81 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.59 +0.01 86 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.64 +0.01 90 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.69 +0.01 94 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.74 +0.01 98 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.79 +0.01 102 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.84 +0.01 106 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.89 +0.01 109 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.94 +0.01 113 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.99 +0.01 116 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.04 +0.01 120 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.09 +0.01 123 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.19 +0.01 129 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.29 +0.01 135 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.39 +0.01 140 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 - 107 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 81 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.29 +0.01 44 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.34 +0.01 49 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.39 0.00 53 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.44 +0.01 57 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.49 +0.01 61 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.54 +0.01 65 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 - 92 0 0 -
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 69 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 42 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
27NOV26 1.05 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.29 +0.01 38 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.34 +0.01 43 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.39 0.00 47 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.44 +0.01 51 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.49 +0.01 54 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.54 +0.01 57 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 - 80 0 0 -
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 70 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 52 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 0.00 36 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.17 +0.01 39 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.21 +0.01 39 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.25 +0.01 38 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.30 +0.02 43 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.34 +0.01 38 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.39 0.00 42 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.44 +0.01 45 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.49 +0.01 49 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.54 +0.01 52 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.59 +0.01 54 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.64 +0.01 57 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.69 +0.01 60 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.74 +0.01 62 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.79 +0.01 65 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.84 +0.01 67 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.89 +0.01 70 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.94 +0.01 72 0 0 0
30MAR27 0.45 P 0.00 0.00 0.00 0.01 - 63 0 0 -
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 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 0.06 +0.01 42 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.10 +0.01 40 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 0.00 37 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.19 +0.01 39 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.23 +0.01 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.27 +0.02 40 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.31 +0.02 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.34 0.00 32 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.40 +0.01 42 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.44 +0.01 38 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.49 +0.01 40 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.54 +0.01 43 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.59 +0.01 45 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.64 +0.01 48 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.69 +0.01 50 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.74 +0.01 52 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.79 +0.01 54 0 0 0
29JUN27 0.45 P 0.00 0.00 0.00 0.01 - 53 0 0 -
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 41 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.10 +0.01 42 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.12 0.00 40 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 0.00 41 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 0.00 41 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.29 +0.02 42 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.33 +0.02 42 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.37 +0.02 42 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.41 +0.02 41 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.45 +0.01 40 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.50 +0.02 42 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.54 +0.01 38 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.59 +0.01 40 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.64 +0.01 42 0 0 0
TOTAL PUT 15 779 +15
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$ 2.795
28AUG26 1.85 C 0.00 0.00 0.00 0.96 -0.01 130 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.91 -0.01 123 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.86 -0.01 116 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.81 -0.01 109 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.71 -0.01 96 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.61 -0.01 83 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.51 -0.01 70 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.41 -0.02 58 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.31 -0.02 46 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.21 -0.01 33 0 30 0
28AUG26 2.70 C 0.00 0.00 0.00 0.12 -0.01 27 0 20 0
28AUG26 2.80 C 0.00 0.00 0.00 0.06 -0.02 27 0 38 0
28AUG26 2.90 C 0.00 0.00 0.00 0.03 0.00 31 0 27 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 30 0 77 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 39 0 119 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 48 0 102 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 56 0 14 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 118 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.96 -0.01 66 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.91 -0.01 62 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.86 -0.01 58 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.81 -0.02 54 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.71 -0.01 47 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.61 -0.02 40 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.42 -0.01 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.32 -0.02 27 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.23 -0.02 24 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.16 -0.03 25 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.11 -0.01 27 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.07 -0.01 27 0 19 0
29SEP26 3.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 33 0
29SEP26 3.10 C 0.00 0.00 0.00 0.03 0.00 30 0 6 0
29SEP26 3.20 C 0.00 0.00 0.00 0.02 0.00 31 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.96 -0.02 45 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.91 -0.02 42 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.87 -0.01 50 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.82 -0.02 47 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.71 -0.02 30 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.62 -0.02 35 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.52 -0.02 30 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.43 -0.02 29 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.34 -0.02 27 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.26 -0.02 26 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.11 0.00 28 0 5 0
29OCT26 3.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 7 0
29OCT26 3.10 C 0.00 0.00 0.00 0.05 -0.01 28 0 4 0
29OCT26 3.20 C 0.00 0.00 0.00 0.03 -0.01 27 0 16 0
29OCT26 3.30 C 0.00 0.00 0.00 0.02 -0.01 28 0 2 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.87 -0.02 39 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.82 -0.02 37 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.72 -0.02 32 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.63 -0.02 33 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.53 -0.02 28 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.44 -0.02 26 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.97 -0.02 35 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.92 -0.02 32 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.87 -0.02 30 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.82 -0.02 27 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.74 -0.02 35 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.64 -0.02 31 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.55 -0.02 29 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.46 -0.02 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.38 -0.02 26 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.19 -0.02 25 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.15 -0.01 26 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.09 -0.01 27 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.07 -0.01 27 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.05 -0.01 27 0 104 0
30DEC26 3.40 C 0.00 0.00 0.00 0.04 0.00 28 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.03 0.00 28 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.98 -0.03 23 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.93 -0.03 19 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.90 -0.01 32 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.86 -0.01 34 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.76 -0.02 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.67 -0.02 28 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.59 -0.01 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.51 -0.01 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.43 -0.02 26 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.37 -0.01 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.15 0.00 27 0 302 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 0.00 27 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.10 0.00 27 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 0.00 27 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 0.00 27 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.05 0.00 27 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 0.00 25 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 28 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 32 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 0.99 -0.03 26 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.94 -0.03 23 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.90 -0.02 28 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.86 -0.02 29 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.76 -0.03 25 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.70 -0.01 31 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.62 -0.01 30 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.54 -0.02 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.41 -0.01 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.35 -0.01 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.30 -0.01 28 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.25 -0.01 27 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.18 0.00 28 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.15 0.00 28 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.10 0.00 27 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 0.00 27 0 15 0
29JUN27 3.70 C 0.00 0.00 0.00 0.06 0.00 28 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 0.00 28 0 3 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 0.00 27 0 11 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 0.00 26 0 14 0
TOTAL CALL 0 5,211 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 79 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 55 0 104 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 47 0
28AUG26 2.70 P 0.00 0.00 0.00 0.02 0.00 25 0 73 0
28AUG26 2.80 P 0.00 0.00 0.00 0.05 0.00 22 0 95 0
28AUG26 2.90 P 0.00 0.00 0.00 0.12 +0.01 24 0 73 0
28AUG26 3.00 P 0.00 0.00 0.00 0.21 +0.02 27 0 88 0
28AUG26 3.10 P 0.00 0.00 0.00 0.31 +0.02 36 0 52 0
28AUG26 3.20 P 0.00 0.00 0.00 0.41 +0.02 44 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.51 +0.02 52 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.61 +0.02 59 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.71 +0.03 66 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.81 +0.02 73 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.91 +0.02 79 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.01 +0.02 85 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.11 +0.02 91 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.21 +0.02 97 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.31 +0.02 102 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.41 +0.02 107 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.51 +0.02 112 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.61 +0.02 117 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.71 +0.02 122 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 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 57 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 +0.01 26 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 0.00 23 0 130 0
29SEP26 2.80 P 0.10 0.10 0.10 0.10 +0.01 25 2 33 +2
29SEP26 2.90 P 0.00 0.00 0.00 0.17 +0.02 28 0 39 0
29SEP26 3.00 P 0.00 0.00 0.00 0.23 +0.01 25 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.32 +0.02 27 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.42 +0.03 33 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.51 +0.01 31 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.61 +0.02 36 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.71 +0.02 40 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.81 +0.02 44 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.91 +0.02 47 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 1.01 +0.02 51 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.11 +0.02 54 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.21 +0.02 58 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.31 +0.02 61 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.41 +0.02 64 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.51 +0.02 67 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.61 +0.02 70 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.71 +0.02 73 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.81 +0.03 76 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 50 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 39 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.02 0.00 29 0 16 0
29OCT26 2.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 10 0
29OCT26 2.60 P 0.04 0.04 0.04 0.05 0.00 26 1 2 +1
29OCT26 2.70 P 0.00 0.00 0.00 0.08 0.00 25 0 7 0
29OCT26 2.80 P 0.00 0.00 0.00 0.13 +0.01 26 0 10 0
29OCT26 2.90 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.25 0.00 25 0 6 0
29OCT26 3.10 P 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.43 +0.02 30 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.52 +0.02 31 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.61 +0.02 29 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.71 +0.02 33 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.81 +0.02 36 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.91 +0.02 39 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.01 +0.02 42 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.11 +0.02 45 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 38 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.07 0.00 26 0 5 0
27NOV26 2.70 P 0.00 0.00 0.00 0.10 0.00 25 0 3 0
27NOV26 2.80 P 0.00 0.00 0.00 0.15 0.00 26 0 6 0
27NOV26 2.90 P 0.00 0.00 0.00 0.21 +0.01 26 0 5 0
27NOV26 3.00 P 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.36 +0.02 29 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.44 +0.02 29 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.53 +0.02 30 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.62 +0.02 30 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.71 +0.02 29 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.81 +0.02 32 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.91 +0.02 35 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.01 +0.02 37 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.11 +0.02 40 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 29 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 26 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 25 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 +0.01 25 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 +0.01 26 0 16 0
30DEC26 2.90 P 0.00 0.00 0.00 0.22 0.00 25 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.29 +0.01 26 0 24 0
30DEC26 3.10 P 0.00 0.00 0.00 0.37 +0.01 27 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.45 +0.01 28 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.53 +0.01 27 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.62 +0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.72 +0.02 30 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.81 +0.02 29 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.91 +0.02 31 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.01 +0.02 34 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.11 +0.02 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.21 +0.02 38 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.31 +0.02 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.41 +0.02 42 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.51 +0.02 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.61 +0.02 46 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.71 +0.02 48 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.81 +0.03 50 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 +0.01 27 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 25 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.06 0.00 25 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.12 +0.01 25 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 +0.01 25 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.21 +0.01 26 0 12 0
30MAR27 2.90 P 0.00 0.00 0.00 0.26 +0.01 25 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.33 +0.01 26 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.40 +0.01 26 0 306 0
30MAR27 3.20 P 0.00 0.00 0.00 0.48 +0.02 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.56 +0.02 27 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.64 +0.01 27 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.72 0.00 25 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.84 +0.04 32 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.91 +0.01 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.01 +0.02 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.11 +0.02 30 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.21 +0.02 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.31 +0.02 34 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.41 +0.02 36 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.51 +0.02 37 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.61 +0.02 39 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.71 +0.02 40 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.81 +0.03 42 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 23 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.06 +0.01 26 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 0.11 +0.01 26 0 1 0
29JUN27 2.50 P 0.00 0.00 0.00 0.15 0.00 26 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.19 +0.01 26 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.24 +0.02 26 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.29 +0.02 26 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.35 +0.02 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.41 +0.02 25 0 9 0
29JUN27 3.10 P 0.00 0.00 0.00 0.48 +0.02 26 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.55 +0.02 25 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.62 +0.01 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.70 +0.02 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.78 +0.01 23 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.86 +0.01 22 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.95 +0.01 21 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 1.04 +0.01 21 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.13 +0.02 18 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.22 +0.02 0 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
TOTAL PUT 3 5,361 +3
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 7.21 -0.22 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 6.77 -0.10 99 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.28 -0.10 94 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.72 -0.17 50 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.24 -0.14 65 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.77 -0.10 69 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 4.24 -0.12 53 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.75 0.00 50 0 5 0
28AUG26 19.50 C 0.00 0.00 0.00 3.27 -0.01 49 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.81 -0.02 49 0 20 0
28AUG26 21.00 C 0.00 0.00 0.00 1.97 -0.02 49 0 74 0
28AUG26 22.00 C 0.00 0.00 0.00 1.26 0.00 48 0 119 0
28AUG26 23.00 C 0.83 0.83 0.75 0.75 -0.01 49 16 85 0
28AUG26 24.00 C 0.45 0.45 0.45 0.39 -0.03 48 30 331 +16
28AUG26 25.00 C 0.14 0.24 0.14 0.20 -0.02 49 20 344 +4
28AUG26 26.00 C 0.06 0.11 0.06 0.09 -0.02 49 40 417 +14
28AUG26 27.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 542 0
28AUG26 28.00 C 0.02 0.02 0.02 0.02 0.00 52 4 82 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 221 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 1 181 -1
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 110 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 57 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 78 0 276 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 88 0 47 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 107 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 111 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.30 -0.13 57 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.92 -0.06 69 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.43 -0.05 65 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.94 +0.05 61 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.47 -0.03 58 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.88 -0.05 46 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 4.42 -0.10 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.98 -0.02 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.56 -0.03 44 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 3.16 -0.04 44 0 56 0
29SEP26 21.00 C 0.00 0.00 0.00 2.44 +0.03 44 0 68 0
29SEP26 22.00 C 0.00 0.00 0.00 1.83 +0.01 44 0 118 0
29SEP26 23.00 C 1.36 1.42 1.36 1.32 -0.02 44 4 104 +2
29SEP26 24.00 C 0.00 0.00 0.00 0.96 0.00 45 0 142 0
29SEP26 25.00 C 0.58 0.70 0.58 0.67 -0.04 45 4 155 -1
29SEP26 26.00 C 0.40 0.54 0.40 0.45 -0.04 45 89 57 -46
29SEP26 27.00 C 0.34 0.34 0.34 0.29 -0.03 44 3 124 0
29SEP26 28.00 C 0.23 0.24 0.23 0.19 -0.02 45 33 189 +30
29SEP26 29.00 C 0.00 0.00 0.00 0.12 -0.02 45 0 58 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 -0.02 44 1 30 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 44 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 46 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 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 56 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 61 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 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 68 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 78 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 81 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 97 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 7.48 +0.03 60 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.01 +0.03 58 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.51 -0.07 54 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.07 0.00 53 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.64 +0.03 53 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.12 -0.08 48 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.74 -0.03 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.33 +0.10 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.82 -0.03 43 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.46 -0.13 43 0 25 0
29OCT26 21.00 C 0.00 0.00 0.00 2.79 -0.03 43 0 46 0
29OCT26 22.00 C 0.00 0.00 0.00 2.22 -0.03 43 0 71 0
29OCT26 23.00 C 0.00 0.00 0.00 1.71 0.00 43 0 64 0
29OCT26 24.00 C 0.00 0.00 0.00 1.34 +0.01 43 0 36 0
29OCT26 25.00 C 0.00 0.00 0.00 1.03 -0.02 44 0 63 0
29OCT26 26.00 C 0.00 0.00 0.00 0.77 -0.03 44 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.56 -0.03 44 0 46 0
29OCT26 28.00 C 0.00 0.00 0.00 0.41 -0.02 44 0 16 0
29OCT26 29.00 C 0.00 0.00 0.00 0.29 -0.02 43 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 0.21 -0.01 44 0 84 0
29OCT26 31.00 C 0.23 0.23 0.23 0.15 -0.01 44 15 25 +15
29OCT26 32.00 C 0.17 0.17 0.17 0.10 -0.01 43 1 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 2 0
27NOV26 17.00 C 0.00 0.00 0.00 6.10 -0.03 51 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.66 -0.01 50 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.22 0.00 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.79 -0.01 47 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.38 -0.01 46 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.87 -0.12 42 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.51 -0.08 42 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.85 -0.01 42 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.28 -0.01 42 0 0 0
27NOV26 23.00 C 1.80 1.80 1.80 1.85 -0.01 43 1 16 +1
27NOV26 24.00 C 0.00 0.00 0.00 1.44 -0.01 43 0 105 0
27NOV26 25.00 C 0.00 0.00 0.00 1.10 -0.02 42 0 75 0
27NOV26 26.00 C 0.00 0.00 0.00 0.84 -0.01 42 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.63 -0.01 42 0 46 0
27NOV26 28.00 C 0.00 0.00 0.00 0.47 -0.01 42 0 17 0
27NOV26 29.00 C 0.00 0.00 0.00 0.35 -0.01 42 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 0.25 -0.01 42 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.18 -0.01 42 0 1 0
27NOV26 32.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.10 0.00 42 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.59 +0.05 59 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.11 -0.02 56 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 6.64 -0.02 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.16 +0.01 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.73 -0.04 50 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 5.30 -0.04 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.88 -0.06 47 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 4.50 -0.05 47 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 4.12 -0.06 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.77 -0.07 46 0 120 0
30DEC26 21.00 C 3.19 3.19 3.19 3.13 -0.05 45 15 350 0
30DEC26 22.00 C 0.00 0.00 0.00 2.57 0.00 44 0 247 0
30DEC26 23.00 C 0.00 0.00 0.00 2.09 -0.08 44 0 61 0
30DEC26 24.00 C 0.00 0.00 0.00 1.69 -0.08 44 0 30 0
30DEC26 25.00 C 0.00 0.00 0.00 1.36 -0.08 44 0 8 0
30DEC26 26.00 C 0.00 0.00 0.00 1.09 -0.07 44 0 38 0
30DEC26 27.00 C 0.00 0.00 0.00 0.86 -0.07 43 0 1 0
30DEC26 28.00 C 0.75 0.75 0.75 0.68 -0.07 43 2 7 0
30DEC26 29.00 C 0.00 0.00 0.00 0.54 -0.05 43 0 16 0
30DEC26 30.00 C 0.55 0.55 0.55 0.42 -0.05 43 1 64 0
30DEC26 31.00 C 0.37 0.37 0.37 0.33 -0.04 43 1 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.26 -0.03 43 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.20 -0.03 43 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.16 -0.02 43 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.12 -0.03 43 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 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 7.69 -0.01 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.24 -0.02 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.81 -0.01 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.40 -0.01 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.99 -0.02 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.62 -0.01 48 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 5.26 -0.01 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.91 -0.02 47 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 4.59 -0.02 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.28 +0.10 46 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 3.73 +0.09 46 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 3.23 +0.07 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.80 -0.02 45 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 2.43 -0.01 45 0 122 0
30MAR27 25.00 C 0.00 0.00 0.00 2.08 -0.02 45 0 59 0
30MAR27 26.00 C 0.00 0.00 0.00 1.81 -0.01 45 0 20 0
30MAR27 27.00 C 0.00 0.00 0.00 1.55 -0.01 45 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 1.34 -0.01 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.14 -0.01 45 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.98 -0.02 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.81 -0.01 44 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.72 +0.01 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.61 +0.01 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.53 0.00 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.45 -0.01 45 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.38 -0.01 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.33 0.00 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.28 0.00 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.24 0.00 45 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.20 -0.01 44 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.17 0.00 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.15 0.00 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.13 0.00 45 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.11 0.00 45 0 1,751 0
30MAR27 45.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.07 0.00 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.06 0.00 45 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.02 -0.01 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.64 -0.01 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.26 -0.01 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.92 +0.03 52 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 6.57 +0.01 52 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 6.18 -0.03 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.86 -0.06 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.51 0.00 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.21 -0.01 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.93 0.00 48 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.41 0.00 47 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 3.95 -0.01 47 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 3.58 -0.01 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.22 -0.01 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.92 -0.01 48 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 2.62 -0.01 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.38 -0.01 48 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 2.14 -0.01 48 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 1.93 -0.01 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.75 -0.01 48 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 1.57 -0.01 48 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.41 -0.01 48 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 1.28 -0.01 48 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 1.18 -0.01 49 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.07 0.00 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.94 -0.01 48 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.84 -0.01 48 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.75 -0.02 48 0 23 0
TOTAL CALL 281 16,208 +34
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 12 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 22 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 89 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 47 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 29 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 61 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 0.00 53 0 14 0
28AUG26 19.00 P 0.06 0.06 0.06 0.03 0.00 51 30 84 0
28AUG26 19.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 70 0
28AUG26 20.00 P 0.11 0.16 0.11 0.09 -0.02 49 33 232 -2
28AUG26 21.00 P 0.32 0.32 0.24 0.25 -0.01 49 13 340 +1
28AUG26 22.00 P 0.70 0.70 0.50 0.54 -0.03 48 57 423 -6
28AUG26 23.00 P 0.94 0.98 0.94 1.02 -0.07 48 4 281 +1
28AUG26 24.00 P 0.00 0.00 0.00 1.73 +0.01 52 0 223 0
28AUG26 25.00 P 2.60 2.60 2.60 2.47 -0.02 49 1 143 -1
28AUG26 26.00 P 0.00 0.00 0.00 3.37 -0.01 49 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 4.32 -0.01 49 0 82 0
28AUG26 28.00 P 0.00 0.00 0.00 5.30 0.00 0 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 6.30 0.00 0 0 38 -49
28AUG26 30.00 P 0.00 0.00 0.00 7.30 0.00 0 0 16 0
28AUG26 31.00 P 0.00 0.00 0.00 8.31 +0.01 75 0 3 0
28AUG26 32.00 P 0.00 0.00 0.00 9.31 +0.01 81 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.30 0.00 0 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 11.30 0.00 0 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 12.30 0.00 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.30 0.00 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.30 0.00 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.30 0.00 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 16.30 0.00 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 17.30 0.00 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 18.30 0.00 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 19.30 0.00 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 20.30 0.00 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 47 0 14 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 0.00 46 0 69 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 -0.01 45 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 -0.01 45 0 67 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 -0.02 45 0 18 0
29SEP26 19.00 P 0.22 0.22 0.22 0.21 -0.03 44 1 73 0
29SEP26 19.50 P 0.29 0.29 0.29 0.30 -0.02 45 4 161 0
29SEP26 20.00 P 0.00 0.00 0.00 0.40 -0.01 45 0 185 0
29SEP26 21.00 P 0.64 0.64 0.64 0.65 -0.07 43 1 58 +1
29SEP26 22.00 P 0.00 0.00 0.00 1.07 -0.03 45 0 251 0
29SEP26 23.00 P 1.59 1.59 1.47 1.58 -0.07 45 22 78 -20
29SEP26 24.00 P 2.28 2.28 2.28 2.19 -0.06 45 1 572 +1
29SEP26 25.00 P 0.00 0.00 0.00 2.91 -0.07 46 0 76 0
29SEP26 26.00 P 0.00 0.00 0.00 3.66 -0.14 44 0 52 0
29SEP26 27.00 P 0.00 0.00 0.00 4.51 +0.11 44 0 79 0
29SEP26 28.00 P 0.00 0.00 0.00 5.37 -0.07 41 0 7 0
29SEP26 29.00 P 0.00 0.00 0.00 6.42 +0.05 50 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 7.32 -0.01 44 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 8.31 0.00 46 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 9.31 +0.01 50 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 10.30 0.00 0 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 11.30 0.00 0 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 12.30 0.00 0 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 13.30 0.00 0 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 14.30 0.00 0 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 15.30 0.00 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.30 0.00 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.30 0.00 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.30 0.00 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.30 0.00 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.30 0.00 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.30 0.00 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.30 0.00 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.30 0.00 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.30 0.00 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.30 0.00 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.30 0.00 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.30 0.00 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.80 0.00 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.30 0.00 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.80 0.00 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 37.30 0.00 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 6 0
29OCT26 16.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 3 0
29OCT26 16.50 P 0.10 0.10 0.10 0.09 0.00 44 1 20 +1
29OCT26 17.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 3 0
29OCT26 17.50 P 0.00 0.00 0.00 0.17 -0.02 43 0 11 0
29OCT26 18.00 P 0.00 0.00 0.00 0.23 -0.02 43 0 63 0
29OCT26 18.50 P 0.00 0.00 0.00 0.31 -0.02 44 0 2 0
29OCT26 19.00 P 0.00 0.00 0.00 0.41 -0.02 44 0 87 0
29OCT26 19.50 P 0.00 0.00 0.00 0.52 0.00 44 0 22 0
29OCT26 20.00 P 0.00 0.00 0.00 0.65 -0.02 43 0 31 0
29OCT26 21.00 P 0.97 0.97 0.97 0.96 -0.03 43 1 39 +1
29OCT26 22.00 P 1.33 1.34 1.33 1.39 -0.01 43 3 202 +1
29OCT26 23.00 P 0.00 0.00 0.00 1.92 -0.07 44 0 171 0
29OCT26 24.00 P 0.00 0.00 0.00 2.55 -0.06 44 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 3.18 -0.03 43 0 36 0
29OCT26 26.00 P 0.00 0.00 0.00 3.94 +0.10 44 0 31 0
29OCT26 27.00 P 0.00 0.00 0.00 4.75 -0.03 44 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.61 +0.13 44 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.42 -0.06 40 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.32 -0.01 37 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.38 +0.02 46 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.32 0.00 43 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.30 0.00 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.30 0.00 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.36 -0.02 41 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.46 -0.01 41 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.58 -0.01 41 0 1 0
27NOV26 19.00 P 0.61 0.61 0.61 0.71 -0.02 41 1 18 +1
27NOV26 19.50 P 0.00 0.00 0.00 0.88 -0.01 41 0 4 0
27NOV26 20.00 P 0.00 0.00 0.00 1.05 -0.01 41 0 15 0
27NOV26 21.00 P 0.00 0.00 0.00 1.47 -0.01 41 0 32 0
27NOV26 22.00 P 0.00 0.00 0.00 1.96 -0.02 40 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 2.53 -0.02 40 0 23 0
27NOV26 24.00 P 0.00 0.00 0.00 3.17 -0.01 39 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 3.87 -0.01 39 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 4.63 -0.01 38 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.43 -0.01 36 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.27 -0.01 34 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 7.14 0.00 30 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.02 -0.01 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.93 -0.01 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.86 0.00 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.79 0.00 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.73 0.00 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.21 -0.03 42 0 5 0
30DEC26 16.00 P 0.00 0.00 0.00 0.28 -0.03 43 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.35 -0.03 42 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.45 -0.04 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.55 -0.04 42 0 11 0
30DEC26 18.00 P 0.64 0.64 0.64 0.67 -0.05 42 5 15 +5
30DEC26 18.50 P 0.00 0.00 0.00 0.81 -0.05 42 0 17 0
30DEC26 19.00 P 0.92 0.92 0.80 0.97 -0.06 42 5 23 +5
30DEC26 19.50 P 0.00 0.00 0.00 1.14 -0.06 42 0 21 0
30DEC26 20.00 P 1.23 1.23 1.23 1.34 -0.06 42 1 150 0
30DEC26 21.00 P 0.00 0.00 0.00 1.77 -0.07 42 0 365 0
30DEC26 22.00 P 0.00 0.00 0.00 2.27 -0.08 41 0 362 0
30DEC26 23.00 P 0.00 0.00 0.00 2.84 -0.07 41 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 3.47 -0.07 41 0 196 0
30DEC26 25.00 P 0.00 0.00 0.00 4.16 -0.07 40 0 45 0
30DEC26 26.00 P 0.00 0.00 0.00 4.89 -0.06 39 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.66 -0.06 38 0 30 0
30DEC26 28.00 P 0.00 0.00 0.00 6.47 -0.05 37 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 7.31 -0.05 35 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 8.17 -0.04 32 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 9.06 -0.03 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.96 -0.02 0 1 16 -1
30DEC26 33.00 P 0.00 0.00 0.00 10.87 -0.03 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 11.80 -0.02 0 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 12.73 -0.02 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 13.67 -0.01 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 14.62 -0.01 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.57 0.00 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.52 0.00 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.48 0.00 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 18.43 0.00 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.99 0.00 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.98 0.00 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.97 0.00 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.96 0.00 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 23.95 0.00 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.94 0.00 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 25.94 +0.01 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.93 +0.01 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.51 -0.01 44 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.62 0.00 44 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.73 -0.01 44 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.87 -0.01 44 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 1.00 -0.01 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.17 -0.01 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.34 -0.01 43 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.52 -0.01 43 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 1.73 -0.01 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.94 -0.01 43 0 16 0
30MAR27 21.00 P 0.00 0.00 0.00 2.41 -0.01 43 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 2.93 -0.01 43 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 3.50 -0.01 43 0 72 0
30MAR27 24.00 P 0.00 0.00 0.00 4.12 -0.01 42 0 607 0
30MAR27 25.00 P 0.00 0.00 0.00 4.77 -0.01 42 0 28 0
30MAR27 26.00 P 0.00 0.00 0.00 5.47 -0.02 42 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 6.20 -0.01 41 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 6.97 -0.01 41 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 7.76 0.00 40 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.58 -0.01 39 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 9.41 -0.01 37 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 10.27 -0.01 35 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 11.14 -0.01 32 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 12.03 -0.01 0 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 12.93 -0.01 0 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 13.84 0.00 0 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 14.76 0.00 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.69 0.00 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 16.62 0.00 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 17.56 0.00 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.50 0.00 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 19.99 0.00 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 20.98 0.00 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 21.97 0.00 37 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 22.96 -0.03 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 23.98 +0.01 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 24.96 0.00 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 25.95 +0.01 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.94 +0.01 44 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.06 0.00 49 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.21 0.00 50 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.36 -0.01 49 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.54 -0.02 49 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.72 +0.01 49 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 1.93 -0.01 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.16 -0.01 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.39 -0.01 50 1 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.62 -0.01 50 1 18 +1
29JUN27 20.00 P 0.00 0.00 0.00 2.86 -0.01 50 0 7 0
29JUN27 21.00 P 0.00 0.00 0.00 3.40 -0.01 50 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 3.97 -0.01 50 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 4.59 -0.01 50 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 5.23 -0.01 51 0 19 0
29JUN27 25.00 P 0.00 0.00 0.00 5.88 -0.06 50 0 20 0
29JUN27 26.00 P 0.00 0.00 0.00 6.60 0.00 51 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 7.35 -0.01 51 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 8.12 +0.01 51 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 8.86 -0.06 51 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.67 -0.04 51 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 10.50 -0.05 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.44 +0.03 53 1 1 +1
29JUN27 33.00 P 0.00 0.00 0.00 12.30 +0.06 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.17 +0.06 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.05 +0.07 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.94 +0.03 54 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.85 +0.12 54 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.71 +0.04 53 0 0 0
TOTAL PUT 188 9,420 -59
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 82.050
14AUG26 61.00 C 0.00 0.00 0.00 21.05 - 0 0 0 -
14AUG26 62.00 C 0.00 0.00 0.00 20.05 +0.73 0 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 19.05 +0.75 0 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 18.05 +0.75 0 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 17.05 +0.75 0 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 16.05 +0.75 0 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 15.05 +0.75 0 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 14.05 +0.75 0 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 13.05 +0.75 0 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 12.05 +0.75 0 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 11.05 +0.75 0 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 10.05 +0.57 0 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 9.05 +0.84 0 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 8.05 +0.75 0 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 7.05 +0.84 0 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 6.05 +0.81 0 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 5.05 +0.82 0 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 4.05 +0.71 0 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 3.05 +0.77 0 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 2.05 +0.63 0 0 0 0
14AUG26 81.00 C 1.15 1.15 1.15 1.05 +0.42 0 5 0 -5
14AUG26 82.00 C 0.20 0.53 0.07 0.05 -0.23 0 561 2 -375
14AUG26 83.00 C 0.11 0.12 0.01 0.00 -0.12 0 220 349 -144
14AUG26 84.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 136 0
14AUG26 85.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 114 0
14AUG26 86.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 134 0
14AUG26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
14AUG26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
14AUG26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 21.13 - 97 0 0 -
21AUG26 62.00 C 0.00 0.00 0.00 20.14 +0.60 95 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 19.14 +0.60 90 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 18.14 +0.62 85 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 17.17 +0.66 86 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 16.14 +0.60 75 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 15.09 +0.56 49 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 14.09 +0.79 45 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 13.09 +0.79 40 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 12.09 +0.79 35 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 11.09 +0.79 29 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 10.09 +0.61 0 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 9.09 +0.84 0 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 8.09 +0.79 0 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 7.09 +0.84 0 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 6.09 +0.83 0 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 5.10 +0.82 19 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 4.10 +0.76 15 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 3.12 +0.64 15 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 2.18 +0.54 14 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 1.35 +0.40 14 0 60 0
21AUG26 82.00 C 0.69 0.80 0.63 0.62 +0.11 12 637 825 +631
21AUG26 83.00 C 0.30 0.43 0.23 0.25 +0.02 13 290 531 -14
21AUG26 84.00 C 0.16 0.16 0.10 0.09 -0.01 13 37 50 +16
21AUG26 85.00 C 0.05 0.05 0.03 0.03 -0.02 14 51 69 +51
21AUG26 86.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 33 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 42 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 47 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 52 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 50.07 - 0 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 49.12 +0.80 220 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 48.07 +0.48 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 47.08 +0.73 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 46.15 +0.80 212 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 45.15 +0.83 205 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 44.16 +0.82 201 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 43.16 +0.80 195 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 42.16 +0.80 188 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 41.13 +0.80 172 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 40.08 +0.72 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 39.16 +0.80 170 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 38.08 +0.49 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 37.08 +0.48 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 36.14 +0.54 146 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 35.16 +0.80 148 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 34.16 +0.56 142 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 33.23 +0.87 151 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 32.15 +0.55 129 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 29.66 +0.79 120 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.15 +0.54 105 0 0 0
28AUG26 57.50 C 24.55 24.55 24.55 24.80 +0.94 117 5 81 +5
28AUG26 60.00 C 22.30 22.30 22.18 22.15 +0.53 84 3 11 +2
28AUG26 62.50 C 19.45 19.45 19.45 19.60 +0.49 0 1 1 +1
28AUG26 65.00 C 0.00 0.00 0.00 17.17 +0.55 67 0 1 0
28AUG26 67.50 C 0.00 0.00 0.00 14.61 +0.49 37 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 12.11 +0.81 0 0 91 0
28AUG26 72.50 C 0.00 0.00 0.00 9.61 +0.82 0 0 226 0
28AUG26 75.00 C 0.00 0.00 0.00 7.12 +0.83 21 0 890 0
28AUG26 77.50 C 0.00 0.00 0.00 4.61 +0.63 0 0 951 0
28AUG26 80.00 C 2.23 2.50 2.10 2.26 +0.42 14 99 1,557 -19
28AUG26 82.50 C 0.55 0.75 0.45 0.46 -0.13 11 1,157 3,532 +458
28AUG26 85.00 C 0.10 0.14 0.07 0.08 -0.15 14 354 3,526 -42
28AUG26 87.50 C 0.03 0.03 0.03 0.03 -0.09 19 46 1,652 0
28AUG26 90.00 C 0.02 0.02 0.01 0.01 -0.07 23 12 1,388 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 -0.05 28 0 518 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 204 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 100 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 50.12 - 169 0 0 -
29SEP26 33.00 C 0.00 0.00 0.00 49.12 +0.78 163 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 48.09 +0.50 145 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 47.09 +0.55 139 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 46.15 +0.60 154 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 45.15 +0.59 149 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 44.16 +0.62 147 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 43.16 +0.61 142 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 42.16 +0.60 137 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 41.13 +0.57 127 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 40.08 +0.53 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.16 +0.61 124 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.09 +0.50 96 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.09 +0.49 91 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.14 +0.54 109 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.16 +0.60 109 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.16 +0.56 105 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.23 +0.68 109 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.15 +0.55 96 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 29.66 +0.59 89 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.15 +0.54 80 0 17 0
29SEP26 57.50 C 0.00 0.00 0.00 24.80 +0.73 84 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.15 +0.53 65 0 69 0
29SEP26 62.50 C 0.00 0.00 0.00 19.64 +0.53 56 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 17.17 +0.55 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.61 +0.49 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.11 +0.80 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.61 +0.80 0 0 140 0
29SEP26 75.00 C 0.00 0.00 0.00 7.12 +0.79 20 0 2,212 0
29SEP26 77.50 C 0.00 0.00 0.00 4.64 +0.66 16 0 792 0
29SEP26 80.00 C 2.58 2.58 2.48 2.26 +0.42 13 60 2,674 0
29SEP26 82.50 C 0.61 0.82 0.59 0.54 -0.05 11 453 2,657 +176
29SEP26 85.00 C 0.16 0.23 0.16 0.14 -0.09 13 202 6,042 +55
29SEP26 87.50 C 0.10 0.10 0.08 0.06 -0.06 14 83 3,537 +10
29SEP26 90.00 C 0.05 0.05 0.05 0.03 -0.05 16 76 4,523 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 -0.04 18 0 1,765 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.04 19 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.03 22 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 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 51 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 54 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 57 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 60 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 64 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 50.12 - 142 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 49.12 +0.58 137 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 48.13 +0.54 135 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 47.12 +0.57 129 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 46.15 +0.60 129 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 45.15 +0.59 125 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 44.16 +0.62 122 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 43.16 +0.61 118 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 42.16 +0.60 114 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 41.13 +0.57 108 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 40.15 +0.59 106 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 39.16 +0.61 104 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 38.12 +0.53 95 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 37.13 +0.53 94 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 36.14 +0.54 92 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 35.16 +0.60 91 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 34.16 +0.56 88 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 33.23 +0.67 91 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 32.15 +0.55 81 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 29.66 +0.59 75 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 27.15 +0.54 67 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 24.80 +0.73 69 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 22.15 +0.53 55 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 19.64 +0.53 48 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 17.17 +0.55 44 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.61 +0.49 30 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 12.11 +0.80 23 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 9.66 +0.85 27 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 7.12 +0.78 18 0 720 0
29OCT26 77.50 C 0.00 0.00 0.00 4.64 +0.66 14 0 508 0
29OCT26 80.00 C 0.00 0.00 0.00 2.37 +0.46 13 0 1,778 0
29OCT26 82.50 C 1.13 1.13 0.88 0.81 +0.22 12 65 733 +1
29OCT26 85.00 C 0.40 0.50 0.40 0.33 +0.10 12 13 1,357 -1
29OCT26 87.50 C 0.21 0.21 0.19 0.15 +0.03 13 25 527 0
29OCT26 90.00 C 0.00 0.00 0.00 0.07 -0.01 14 0 645 0
29OCT26 92.50 C 0.00 0.00 0.00 0.04 -0.02 15 0 30 0
29OCT26 95.00 C 0.00 0.00 0.00 0.02 -0.03 16 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 -0.03 17 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 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 30 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 33 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 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 32.00 C 0.00 0.00 0.00 50.12 - 125 0 0 -
27NOV26 33.00 C 0.00 0.00 0.00 49.12 +0.58 121 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 48.13 +0.54 118 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 47.12 +0.57 113 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 46.15 +0.60 114 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 45.15 +0.59 110 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 44.16 +0.61 108 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 43.16 +0.61 105 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 42.16 +0.60 102 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 41.13 +0.57 94 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 40.15 +0.59 94 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 39.16 +0.61 92 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 38.12 +0.53 84 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 37.15 +0.55 85 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 36.14 +0.54 81 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 35.16 +0.60 81 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 34.16 +0.56 78 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 33.23 +0.67 79 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 32.15 +0.55 72 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 29.66 +0.59 67 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 27.15 +0.54 60 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 24.80 +0.73 61 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 22.15 +0.53 48 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 19.66 +0.55 44 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 17.17 +0.55 40 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 14.80 +0.68 38 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 12.14 +0.74 27 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 9.66 +0.75 24 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 7.15 +0.81 18 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 4.66 +0.68 14 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 2.53 +0.49 13 0 90 0
27NOV26 82.50 C 1.25 1.25 1.25 1.14 +0.32 12 108 183 +55
27NOV26 85.00 C 0.67 0.73 0.67 0.60 +0.20 13 30 179 +25
27NOV26 87.50 C 0.40 0.40 0.40 0.32 +0.11 13 10 241 0
27NOV26 90.00 C 0.00 0.00 0.00 0.17 +0.06 14 0 19 0
27NOV26 92.50 C 0.15 0.15 0.15 0.10 +0.03 15 200 260 +200
27NOV26 95.00 C 0.00 0.00 0.00 0.05 0.00 15 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 50.12 - 113 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 49.12 +0.58 109 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 48.13 +0.54 107 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 47.12 +0.57 102 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 46.15 +0.60 103 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 45.15 +0.59 100 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 44.16 +0.61 98 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 43.16 +0.61 95 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 42.16 +0.60 92 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 41.13 +0.57 85 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 40.15 +0.59 85 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 39.16 +0.61 83 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 38.14 +0.55 79 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 37.15 +0.55 77 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.14 +0.54 73 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.16 +0.60 73 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.16 +0.56 71 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.23 +0.67 71 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.15 +0.55 65 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.66 +0.58 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.15 +0.54 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.80 +0.73 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.15 +0.53 44 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 19.66 +0.55 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.17 +0.55 36 0 6 0
30DEC26 67.50 C 0.00 0.00 0.00 14.80 +0.68 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.15 +0.75 26 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 9.66 +0.75 22 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 7.15 +0.81 17 0 2,190 0
30DEC26 77.50 C 0.00 0.00 0.00 4.73 +0.72 14 0 1,473 0
30DEC26 80.00 C 2.72 2.78 2.72 2.86 +0.59 14 7 1,991 +7
30DEC26 82.50 C 1.71 1.71 1.71 1.55 +0.42 13 1 5,373 +1
30DEC26 85.00 C 0.98 1.06 0.98 0.93 +0.32 13 525 7,224 +423
30DEC26 87.50 C 0.60 0.65 0.58 0.54 +0.22 13 30 4,256 +25
30DEC26 90.00 C 0.36 0.36 0.36 0.32 +0.15 14 23 4,361 0
30DEC26 92.50 C 0.23 0.23 0.23 0.18 +0.09 14 2 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.11 +0.06 15 0 939 0
30DEC26 97.50 C 0.10 0.10 0.10 0.07 +0.03 15 10 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 408 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 17 0 72 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 50.13 - 92 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 49.14 +0.57 90 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 48.14 +0.55 87 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 47.12 +0.57 82 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 46.15 +0.60 82 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 45.15 +0.59 80 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 44.16 +0.61 77 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 43.16 +0.61 75 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 42.16 +0.60 73 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 41.15 +0.59 70 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 40.15 +0.59 68 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 39.16 +0.61 66 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.15 +0.56 63 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.15 +0.55 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.15 +0.55 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 35.16 +0.60 57 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 34.16 +0.56 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.23 +0.67 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.15 +0.55 51 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 29.66 +0.58 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.15 +0.54 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.80 +0.72 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.15 +0.53 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.66 +0.55 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.17 +0.55 27 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 14.80 +0.68 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.15 +0.74 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.66 +0.75 17 0 138 0
30MAR27 75.00 C 0.00 0.00 0.00 7.15 +0.70 13 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 5.16 +0.53 13 0 1,201 0
30MAR27 80.00 C 3.82 3.82 3.82 3.71 +0.57 13 60 474 0
30MAR27 82.50 C 2.74 2.74 2.69 2.53 +0.46 13 85 819 +5
30MAR27 85.00 C 0.00 0.00 0.00 1.71 +0.39 13 0 1,385 0
30MAR27 87.50 C 1.27 1.27 1.27 1.12 +0.30 13 85 560 0
30MAR27 90.00 C 0.88 0.88 0.88 0.70 +0.22 13 103 1,176 -60
30MAR27 92.50 C 0.62 0.62 0.62 0.44 +0.16 13 170 619 -170
30MAR27 95.00 C 0.00 0.00 0.00 0.27 +0.12 13 0 488 0
30MAR27 97.50 C 0.00 0.00 0.00 0.16 +0.08 13 0 215 0
30MAR27 100.00 C 0.00 0.00 0.00 0.09 +0.05 13 0 191 0
30MAR27 102.50 C 0.00 0.00 0.00 0.06 +0.04 14 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.03 +0.02 14 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 14 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 50.13 - 77 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 49.14 +0.57 75 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 48.14 +0.55 72 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 47.12 +0.57 69 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 46.15 +0.60 68 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 45.15 +0.59 66 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 44.16 +0.61 65 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 43.16 +0.61 62 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 42.16 +0.60 60 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 41.15 +0.59 58 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 40.15 +0.59 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 39.16 +0.61 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 38.15 +0.56 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 37.15 +0.55 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 36.15 +0.55 49 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 35.16 +0.60 47 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 34.16 +0.56 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 33.23 +0.67 46 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 32.15 +0.55 42 0 12 0
29JUN27 52.50 C 0.00 0.00 0.00 29.66 +0.58 39 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.15 +0.54 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.80 +0.72 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.15 +0.53 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.66 +0.55 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.17 +0.55 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.80 +0.68 20 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.15 +0.74 16 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 9.71 +0.76 14 0 140 0
29JUN27 75.00 C 0.00 0.00 0.00 7.75 +0.70 14 0 1,051 0
29JUN27 77.50 C 0.00 0.00 0.00 6.03 +0.61 13 0 266 0
29JUN27 80.00 C 0.00 0.00 0.00 4.70 +0.51 13 0 527 0
29JUN27 82.50 C 3.44 3.44 3.30 3.62 +0.45 14 166 654 +146
29JUN27 85.00 C 2.40 2.44 2.40 2.75 +0.32 14 15 3,028 +5
29JUN27 87.50 C 1.80 1.80 1.80 2.11 +0.25 14 50 534 0
29JUN27 90.00 C 1.39 1.39 1.32 1.61 +0.19 15 37 344 +21
29JUN27 92.50 C 1.02 1.02 1.00 1.22 +0.13 15 46 341 +30
29JUN27 95.00 C 0.00 0.00 0.00 0.93 +0.09 15 0 388 0
29JUN27 97.50 C 0.00 0.00 0.00 0.71 +0.07 16 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.55 +0.06 16 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.42 +0.03 16 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.33 +0.03 17 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.26 +0.02 17 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.20 +0.02 17 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.16 +0.01 18 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 6,218 98,966 +1,519
14AUG26 61.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 31 0
14AUG26 79.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 37 0
14AUG26 80.00 P 0.01 0.01 0.01 0.00 -0.17 0 200 549 -200
14AUG26 81.00 P 0.03 0.03 0.03 0.00 -0.40 0 104 178 -99
14AUG26 82.00 P 0.55 0.55 0.03 0.00 -1.03 0 606 230 -15
14AUG26 83.00 P 1.00 1.00 1.00 0.95 -0.97 0 10 0 -323
14AUG26 84.00 P 1.85 1.85 1.85 1.95 -0.90 0 1 0 -106
14AUG26 85.00 P 0.00 0.00 0.00 2.95 -0.91 0 0 0 -28
14AUG26 86.00 P 0.00 0.00 0.00 3.95 -0.86 0 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 4.95 -0.92 0 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 5.95 -0.85 0 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 6.95 -0.85 0 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 7.95 -0.85 0 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 8.95 -0.85 0 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 9.95 -0.85 0 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 10.95 -0.85 0 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 11.95 -0.85 0 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 12.95 -0.85 0 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 13.95 -0.85 0 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 14.95 -0.85 0 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 15.95 -0.85 0 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 16.95 -0.85 0 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 17.95 -0.85 0 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 18.95 -0.85 0 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 19.95 -0.85 0 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 20.95 -0.85 0 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 21.95 -0.85 0 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
21AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 0.01 -0.05 17 0 22 0
21AUG26 79.00 P 0.03 0.03 0.03 0.03 -0.12 15 29 84 +25
21AUG26 80.00 P 0.08 0.08 0.06 0.08 -0.25 14 59 516 +10
21AUG26 81.00 P 0.18 0.23 0.16 0.22 -0.43 13 44 80 +36
21AUG26 82.00 P 0.64 0.64 0.48 0.56 -0.65 13 148 427 +146
21AUG26 83.00 P 1.15 1.17 1.05 1.18 -0.76 13 53 40 +25
21AUG26 84.00 P 0.00 0.00 0.00 2.00 -0.87 13 0 0 0
21AUG26 85.00 P 2.80 3.00 2.70 2.95 -0.91 0 12 12 +12
21AUG26 86.00 P 0.00 0.00 0.00 3.95 -0.86 0 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 4.95 -0.92 0 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 5.95 -0.85 0 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 6.95 -0.85 0 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 7.95 -0.85 0 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 8.95 -0.85 0 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 9.95 -0.85 0 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 10.95 -0.85 0 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 11.95 -0.85 0 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 12.95 -0.85 0 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 13.95 -0.85 0 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 14.95 -0.85 0 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 15.95 -0.85 0 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 16.95 -0.85 0 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 17.99 -0.81 70 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 18.95 -0.85 0 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 19.95 -0.85 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 - 163 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 134 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 0.00 125 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 0.00 104 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 100 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 93 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 114 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 67.50 P 0.01 0.01 0.01 0.01 0.00 33 60 200 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 685 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 +0.02 22 0 1,308 0
28AUG26 75.00 P 0.00 0.00 0.00 0.11 +0.10 20 3 2,168 0
28AUG26 77.50 P 0.25 0.25 0.15 0.40 +0.33 17 442 4,440 +276
28AUG26 80.00 P 0.70 1.30 0.70 1.29 +0.78 13 1,304 6,958 +225
28AUG26 82.50 P 2.90 3.20 2.75 3.20 +1.36 0 375 3,627 -39
28AUG26 85.00 P 5.30 5.60 5.10 5.61 +1.64 0 41 2,272 -39
28AUG26 87.50 P 0.00 0.00 0.00 8.27 +1.90 15 0 697 0
28AUG26 90.00 P 0.00 0.00 0.00 10.77 +1.68 23 0 468 0
28AUG26 92.50 P 0.00 0.00 0.00 13.27 +1.96 29 0 355 0
28AUG26 95.00 P 0.00 0.00 0.00 15.76 +1.95 0 0 90 0
28AUG26 97.50 P 0.00 0.00 0.00 18.04 +1.74 0 0 178 0
28AUG26 100.00 P 0.00 0.00 0.00 20.50 +1.70 0 0 32 0
28AUG26 102.50 P 0.00 0.00 0.00 23.03 +1.60 0 0 35 0
28AUG26 105.00 P 0.00 0.00 0.00 25.50 +1.56 0 0 100 0
28AUG26 107.50 P 0.00 0.00 0.00 28.01 +1.71 0 0 10 0
28AUG26 110.00 P 0.00 0.00 0.00 30.52 +1.59 0 0 113 0
28AUG26 112.50 P 0.00 0.00 0.00 33.00 +1.70 0 0 91 0
28AUG26 115.00 P 0.00 0.00 0.00 35.50 +1.70 0 0 47 0
28AUG26 117.50 P 0.00 0.00 0.00 38.00 +1.70 0 0 81 0
28AUG26 120.00 P 0.00 0.00 0.00 40.48 +1.68 0 0 36 0
28AUG26 122.50 P 0.00 0.00 0.00 42.99 +1.69 0 0 145 0
28AUG26 125.00 P 0.00 0.00 0.00 45.48 +1.23 0 0 22 0
28AUG26 127.50 P 0.00 0.00 0.00 47.98 +1.56 0 0 25 0
28AUG26 130.00 P 0.00 0.00 0.00 50.49 +1.68 0 0 7 0
28AUG26 132.50 P 0.00 0.00 0.00 52.98 +1.67 0 0 40 0
28AUG26 135.00 P 0.00 0.00 0.00 55.48 +1.67 0 0 100 0
28AUG26 137.50 P 0.00 0.00 0.00 57.96 +1.65 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 60.48 +1.67 0 0 10 0
28AUG26 142.50 P 0.00 0.00 0.00 62.97 +1.65 0 0 5 0
28AUG26 145.00 P 0.00 0.00 0.00 65.48 +1.11 0 0 46 0
28AUG26 147.50 P 0.00 0.00 0.00 67.98 +1.66 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 70.47 +1.12 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 72.97 +1.64 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 75.46 +1.62 0 0 50 0
28AUG26 157.50 P 0.00 0.00 0.00 77.97 +1.62 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 80.47 +1.62 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.03 18 0 1,370 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 -0.07 16 0 3,868 0
29SEP26 72.50 P 0.00 0.00 0.00 0.07 -0.15 14 0 2,033 0
29SEP26 75.00 P 0.15 0.15 0.15 0.24 -0.29 14 14 5,204 +9
29SEP26 77.50 P 0.58 0.58 0.46 0.68 -0.47 12 185 2,564 -89
29SEP26 80.00 P 1.60 1.68 1.40 1.66 -0.65 11 117 6,908 -94
29SEP26 82.50 P 3.40 3.40 3.10 3.38 -0.76 10 29 2,686 -7
29SEP26 85.00 P 5.60 5.70 5.60 5.64 -1.04 0 2 2,344 +1
29SEP26 87.50 P 0.00 0.00 0.00 8.28 -0.87 14 0 480 0
29SEP26 90.00 P 0.00 0.00 0.00 10.77 -0.87 15 0 680 0
29SEP26 92.50 P 0.00 0.00 0.00 13.27 -0.86 19 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 15.76 -0.37 0 0 197 0
29SEP26 97.50 P 0.00 0.00 0.00 18.04 -0.51 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 20.54 -0.43 0 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 23.03 -0.36 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 25.54 -0.34 0 0 180 0
29SEP26 107.50 P 0.00 0.00 0.00 28.09 -0.27 0 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 30.52 -0.35 0 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 33.03 -0.34 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.50 -0.56 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.01 -0.34 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.52 -0.34 0 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 43.05 -0.31 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.48 -0.38 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.98 -0.38 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.49 -0.36 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 52.98 -0.34 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.48 -0.37 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 57.96 -0.35 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 60.48 -0.36 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 62.97 -0.37 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.48 -0.32 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 67.98 -0.35 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.47 -0.34 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 72.97 -0.35 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 75.56 -0.26 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 77.97 -0.32 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 80.54 -0.27 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 -0.05 20 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.03 -0.07 20 0 210 0
29OCT26 67.50 P 0.00 0.00 0.00 0.06 -0.11 18 0 267 0
29OCT26 70.00 P 0.00 0.00 0.00 0.13 -0.16 17 0 1,177 0
29OCT26 72.50 P 0.00 0.00 0.00 0.28 -0.22 16 0 861 0
29OCT26 75.00 P 0.00 0.00 0.00 0.57 -0.30 15 0 1,367 0
29OCT26 77.50 P 0.89 0.90 0.84 1.12 -0.38 13 139 946 -21
29OCT26 80.00 P 1.78 1.96 1.74 2.07 -0.48 12 128 343 +9
29OCT26 82.50 P 3.40 3.40 3.25 3.58 -0.63 11 15 1,125 +15
29OCT26 85.00 P 0.00 0.00 0.00 5.88 -0.80 12 0 1,504 0
29OCT26 87.50 P 0.00 0.00 0.00 8.29 -0.86 13 0 172 0
29OCT26 90.00 P 0.00 0.00 0.00 10.77 -0.87 14 0 17 0
29OCT26 92.50 P 0.00 0.00 0.00 13.27 -0.86 17 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 15.76 -0.37 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.05 -0.50 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.54 -0.43 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.03 -0.36 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.54 -0.34 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.09 -0.29 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.52 -0.37 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.03 -0.34 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.56 -0.50 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.01 -0.36 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.52 -0.36 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.05 -0.32 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.48 -0.39 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 47.98 -0.38 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.49 -0.37 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 52.98 -0.37 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.48 -0.37 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 57.96 -0.38 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.48 -0.37 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.00 -0.34 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.48 -0.35 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 67.98 -0.35 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.47 -0.35 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 72.97 -0.35 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.56 -0.26 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 77.97 -0.34 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.54 -0.27 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 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 49 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.07 -0.03 19 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.13 -0.04 18 0 27 0
27NOV26 70.00 P 0.00 0.00 0.00 0.25 -0.04 17 0 270 0
27NOV26 72.50 P 0.21 0.21 0.21 0.46 -0.04 16 1 104 +1
27NOV26 75.00 P 0.45 0.45 0.45 0.83 -0.04 15 10 315 +10
27NOV26 77.50 P 1.03 1.03 1.03 1.43 -0.15 14 4 347 0
27NOV26 80.00 P 2.08 2.22 2.08 2.38 -0.36 13 15 324 -6
27NOV26 82.50 P 3.58 3.58 3.58 3.80 -0.60 11 30 91 +27
27NOV26 85.00 P 0.00 0.00 0.00 5.99 -0.79 13 0 95 0
27NOV26 87.50 P 0.00 0.00 0.00 8.33 -0.85 13 0 76 0
27NOV26 90.00 P 0.00 0.00 0.00 10.77 -0.88 13 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.27 -0.86 16 0 30 0
27NOV26 95.00 P 0.00 0.00 0.00 15.76 -0.37 16 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.05 -0.51 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 20.55 -0.42 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.05 -0.50 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 25.54 -0.34 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.09 -0.45 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.52 -0.37 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.03 -0.34 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.56 -0.50 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.03 -0.34 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 40.54 -0.34 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.05 -0.32 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 45.52 -0.35 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.03 -0.33 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.50 -0.36 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.02 -0.33 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.52 -0.33 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.02 -0.32 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.52 -0.47 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.01 -0.33 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.49 -0.34 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 67.99 -0.34 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.51 -0.48 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.01 -0.31 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.56 -0.26 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.00 -0.31 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.54 -0.43 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 - 52 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 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 833 0
30DEC26 67.50 P 0.07 0.07 0.07 0.18 +0.01 17 36 2,059 0
30DEC26 70.00 P 0.16 0.16 0.16 0.32 +0.03 16 40 3,427 +40
30DEC26 72.50 P 0.34 0.35 0.34 0.59 +0.08 15 90 1,277 +13
30DEC26 75.00 P 0.63 0.68 0.63 1.00 +0.01 14 13 10,124 0
30DEC26 77.50 P 1.35 1.36 1.26 1.66 -0.11 14 5 5,278 +4
30DEC26 80.00 P 2.35 2.35 2.35 2.64 -0.30 13 10 7,652 0
30DEC26 82.50 P 4.03 4.03 4.03 4.03 -0.52 12 1 1,667 0
30DEC26 85.00 P 0.00 0.00 0.00 6.04 -0.79 12 0 625 0
30DEC26 87.50 P 0.00 0.00 0.00 8.38 -0.81 13 0 294 0
30DEC26 90.00 P 0.00 0.00 0.00 10.79 -0.86 14 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 13.27 -0.86 14 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 15.76 -0.37 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 18.05 -0.51 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 20.55 -0.42 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 23.05 -0.50 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 25.54 -0.34 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.09 -0.45 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.52 -0.37 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.03 -0.34 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 35.56 -0.50 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.03 -0.34 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.54 -0.34 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.05 -0.32 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.52 -0.35 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.03 -0.33 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.50 -0.36 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.02 -0.33 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.52 -0.33 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.02 -0.32 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.52 -0.47 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.01 -0.33 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 65.49 -0.35 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 67.99 -0.34 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.51 -0.48 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.01 -0.31 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.56 -0.26 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.00 -0.31 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.54 -0.43 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 - 41 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 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.05 -0.01 15 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.09 -0.02 14 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.18 -0.05 13 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.37 -0.08 13 0 4,135 0
30MAR27 72.50 P 0.52 0.56 0.52 0.67 -0.17 13 54 614 +54
30MAR27 75.00 P 1.03 1.03 1.03 1.20 -0.22 13 10 1,681 +10
30MAR27 77.50 P 1.82 1.83 1.81 1.97 -0.32 13 200 790 +200
30MAR27 80.00 P 2.89 2.93 2.80 3.12 -0.34 13 292 960 +262
30MAR27 82.50 P 4.30 4.30 4.30 4.45 -0.52 12 50 874 +50
30MAR27 85.00 P 0.00 0.00 0.00 6.21 -0.63 12 0 228 0
30MAR27 87.50 P 0.00 0.00 0.00 8.50 -0.77 13 0 125 0
30MAR27 90.00 P 0.00 0.00 0.00 10.82 -0.84 13 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.27 -0.86 13 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.76 -0.37 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.05 -0.51 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.55 -0.48 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.05 -0.50 0 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 25.80 -0.08 23 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 28.09 -0.45 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.52 -0.52 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.03 -0.48 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.56 -0.50 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.03 -0.47 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.54 -0.49 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.05 -0.32 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.52 -0.35 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.03 -0.33 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.51 -0.35 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.02 -0.33 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 55.52 -0.33 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.02 -0.48 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.52 -0.47 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.01 -0.33 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 65.49 -0.50 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 67.99 -0.47 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.51 -0.48 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.01 -0.32 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.56 -0.26 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.00 -0.31 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.54 -0.43 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 - 35 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 26 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 0.00 13 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.07 0.00 13 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.16 -0.01 13 0 244 0
29JUN27 67.50 P 0.00 0.00 0.00 0.33 -0.04 13 0 579 0
29JUN27 70.00 P 0.71 0.71 0.71 0.65 -0.07 14 10 547 +10
29JUN27 72.50 P 1.10 1.21 1.10 1.13 -0.13 14 6 3,974 +6
29JUN27 75.00 P 1.95 1.95 1.95 1.83 -0.23 14 2 1,242 -2
29JUN27 77.50 P 0.00 0.00 0.00 2.79 -0.32 14 0 521 0
29JUN27 80.00 P 0.00 0.00 0.00 4.01 -0.42 14 0 396 0
29JUN27 82.50 P 0.00 0.00 0.00 5.50 -0.53 15 0 187 0
29JUN27 85.00 P 0.00 0.00 0.00 7.24 -0.66 15 0 242 0
29JUN27 87.50 P 0.00 0.00 0.00 8.98 -0.76 14 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 11.13 -0.81 15 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 13.42 -0.86 15 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.91 -0.28 17 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.20 -0.37 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.58 -0.45 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.05 -0.50 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.80 -0.21 22 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.09 -0.45 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.52 -0.52 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.03 -0.48 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.56 -0.50 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.07 -0.43 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.54 -0.49 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.05 -0.32 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.56 -0.31 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.03 -0.33 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.51 -0.35 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.06 -0.29 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.52 -0.33 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.02 -0.48 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.52 -0.47 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.01 -0.33 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.49 -0.50 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.05 -0.41 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.51 -0.48 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.05 -0.28 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.56 -0.26 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.04 -0.27 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.54 -0.43 0 0 0 0
TOTAL PUT 4,999 122,309 +408
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$ 6.335
28AUG26 4.50 C 0.00 0.00 0.00 1.85 +0.08 91 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.75 +0.08 85 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.65 +0.08 80 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.55 +0.08 75 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.45 +0.08 70 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.35 +0.08 66 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 1.10 +0.08 54 0 7 0
28AUG26 5.50 C 0.00 0.00 0.00 0.85 +0.08 42 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.60 +0.07 31 0 150 0
28AUG26 6.00 C 0.00 0.00 0.00 0.37 +0.07 28 0 1,262 0
28AUG26 6.25 C 0.17 0.20 0.17 0.18 +0.04 26 14 63 +8
28AUG26 6.50 C 0.06 0.08 0.06 0.07 +0.02 26 185 1,151 +90
28AUG26 6.75 C 0.03 0.03 0.03 0.02 0.00 26 50 558 +50
28AUG26 7.00 C 0.01 0.01 0.01 0.01 0.00 31 124 864 +86
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 891 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 795 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 896 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 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 93 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.85 +0.08 71 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.75 +0.08 67 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.67 +0.10 77 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.57 +0.10 73 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.47 +0.09 69 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.37 +0.10 65 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.11 +0.09 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.86 +0.09 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.61 +0.08 30 0 0 0
29SEP26 6.00 C 0.39 0.39 0.39 0.37 +0.05 23 1 57 +1
29SEP26 6.25 C 0.24 0.24 0.22 0.18 +0.03 22 160 752 +160
29SEP26 6.50 C 0.10 0.11 0.09 0.07 +0.01 22 279 521 +92
29SEP26 6.75 C 0.06 0.06 0.06 0.03 +0.01 24 50 541 +50
29SEP26 7.00 C 0.03 0.03 0.03 0.01 0.00 24 355 1,274 +197
29SEP26 7.25 C 0.02 0.03 0.02 0.01 0.00 28 345 2,006 -325
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,123 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 528 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 76 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 1.86 +0.09 69 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.76 +0.09 65 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.67 +0.10 66 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.57 +0.10 63 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.47 +0.09 59 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.37 +0.10 56 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.11 +0.09 43 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.86 +0.09 35 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.61 +0.08 27 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.38 +0.05 23 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.20 +0.03 22 0 44 0
29OCT26 6.50 C 0.00 0.00 0.00 0.09 0.00 21 0 110 0
29OCT26 6.75 C 0.00 0.00 0.00 0.04 0.00 21 0 456 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 0.00 21 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 120 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 309 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 192 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.76 +0.09 58 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.67 +0.10 59 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.57 +0.10 56 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.47 +0.09 53 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.37 +0.09 49 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.12 +0.10 42 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.86 +0.09 32 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.62 +0.08 27 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.40 +0.05 23 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.24 +0.04 23 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.08 +0.01 22 0 50 0
27NOV26 7.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 95 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.86 +0.09 56 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.76 +0.09 53 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.67 +0.10 53 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.57 +0.09 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.47 +0.09 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.37 +0.09 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.12 +0.10 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.87 +0.09 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.63 +0.08 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.42 +0.05 23 0 121 0
30DEC26 6.25 C 0.00 0.00 0.00 0.28 +0.04 23 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 +0.03 22 0 93 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 +0.02 23 0 37 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 230 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 +0.01 23 0 511 0
30DEC26 7.50 C 0.07 0.07 0.06 0.03 +0.01 23 69 1,036 +45
30DEC26 7.75 C 0.00 0.00 0.00 0.02 +0.01 23 0 803 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 577 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 407 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30DEC26 10.00 C 0.02 0.02 0.02 0.01 0.00 37 3 424 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 1.86 +0.08 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.76 +0.08 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.67 +0.10 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.57 +0.09 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.47 +0.09 38 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.37 +0.09 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.12 +0.10 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.89 +0.10 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.68 +0.08 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.53 +0.06 25 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.41 +0.05 24 0 30 0
30MAR27 6.50 C 0.00 0.00 0.00 0.31 +0.04 24 0 116 0
30MAR27 6.75 C 0.00 0.00 0.00 0.23 +0.03 24 0 355 0
30MAR27 7.00 C 0.00 0.00 0.00 0.17 +0.03 24 0 419 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 +0.03 24 0 34 0
30MAR27 7.50 C 0.14 0.14 0.14 0.09 +0.01 23 169 325 +169
30MAR27 7.75 C 0.00 0.00 0.00 0.07 +0.02 24 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 +0.01 25 0 170 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN27 4.50 C 0.00 0.00 0.00 1.86 +0.08 39 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.76 +0.08 37 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.67 +0.09 36 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.57 +0.09 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.47 +0.09 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.37 +0.09 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.14 +0.08 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.94 +0.06 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.78 +0.06 25 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.65 +0.05 25 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.53 +0.04 25 0 2 0
29JUN27 6.50 C 0.00 0.00 0.00 0.44 +0.03 25 0 24 0
29JUN27 6.75 C 0.00 0.00 0.00 0.36 +0.03 25 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.29 +0.02 25 0 46 0
29JUN27 7.25 C 0.00 0.00 0.00 0.23 +0.02 25 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.18 +0.01 25 0 118 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 +0.02 25 0 220 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 43 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 +0.01 25 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 158 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 +0.01 26 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 0.00 25 0 834 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 500 0
TOTAL CALL 1,804 35,671 +623
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 76 0
28AUG26 6.00 P 0.03 0.03 0.03 0.02 -0.01 25 1 589 0
28AUG26 6.25 P 0.08 0.08 0.07 0.08 -0.03 24 10 892 +8
28AUG26 6.50 P 0.20 0.20 0.20 0.22 -0.06 24 1 1,458 -1
28AUG26 6.75 P 0.00 0.00 0.00 0.42 -0.07 22 0 1,261 0
28AUG26 7.00 P 0.00 0.00 0.00 0.67 -0.07 31 0 778 0
28AUG26 7.25 P 0.00 0.00 0.00 0.93 -0.06 46 0 106 0
28AUG26 7.50 P 0.00 0.00 0.00 1.17 -0.07 47 0 179 0
28AUG26 7.75 P 0.00 0.00 0.00 1.42 -0.07 55 0 112 0
28AUG26 8.00 P 0.00 0.00 0.00 1.67 -0.07 62 0 177 0
28AUG26 8.25 P 0.00 0.00 0.00 1.92 -0.07 69 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.17 -0.07 75 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.42 -0.07 81 0 20 0
28AUG26 9.00 P 0.00 0.00 0.00 2.67 -0.07 87 0 21 0
28AUG26 9.25 P 0.00 0.00 0.00 2.92 -0.07 93 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.17 -0.07 98 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.42 -0.07 103 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.67 -0.07 109 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.17 -0.07 118 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 225 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 251 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.02 20 0 358 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 -0.04 21 0 1,446 0
29SEP26 6.25 P 0.28 0.29 0.28 0.31 -0.06 20 15 1,196 +15
29SEP26 6.50 P 0.49 0.49 0.44 0.50 -0.06 17 37 962 -3
29SEP26 6.75 P 0.00 0.00 0.00 0.72 -0.07 0 0 563 0
29SEP26 7.00 P 0.00 0.00 0.00 0.96 -0.07 0 0 4,726 0
29SEP26 7.25 P 0.00 0.00 0.00 1.20 -0.06 0 0 2,936 0
29SEP26 7.50 P 0.00 0.00 0.00 1.44 -0.07 0 0 711 0
29SEP26 7.75 P 0.00 0.00 0.00 1.68 -0.07 0 0 195 0
29SEP26 8.00 P 0.00 0.00 0.00 1.92 -0.07 0 0 282 0
29SEP26 8.25 P 0.00 0.00 0.00 2.16 -0.07 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.41 -0.06 0 0 46 0
29SEP26 8.75 P 0.00 0.00 0.00 2.65 -0.07 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.90 -0.06 0 0 25 0
29SEP26 9.25 P 0.00 0.00 0.00 3.15 -0.06 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.40 -0.06 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.65 -0.06 0 0 19 0
29SEP26 10.00 P 0.00 0.00 0.00 3.90 -0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.40 -0.08 0 0 38 0
29SEP26 11.00 P 0.00 0.00 0.00 4.90 -0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.40 -0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.89 -0.08 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.38 -0.09 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.89 -0.08 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.39 -0.08 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.87 -0.10 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.37 -0.08 0 0 10 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 62 0
29OCT26 5.75 P 0.00 0.00 0.00 0.10 -0.04 19 0 176 0
29OCT26 6.00 P 0.20 0.21 0.20 0.20 -0.05 20 90 797 +90
29OCT26 6.25 P 0.33 0.34 0.33 0.35 -0.05 20 40 1,022 +40
29OCT26 6.50 P 0.53 0.53 0.49 0.53 -0.06 19 62 1,529 -30
29OCT26 6.75 P 0.00 0.00 0.00 0.73 -0.07 0 0 330 0
29OCT26 7.00 P 0.00 0.00 0.00 0.96 -0.07 0 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.20 -0.07 0 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 1.44 -0.07 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.68 -0.07 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.92 -0.07 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.16 -0.07 0 0 8 0
29OCT26 8.50 P 0.00 0.00 0.00 2.41 -0.06 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.65 -0.07 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.90 -0.06 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.03 -0.01 20 0 6 0
27NOV26 5.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 5 0
27NOV26 5.75 P 0.00 0.00 0.00 0.15 -0.02 21 0 160 0
27NOV26 6.00 P 0.00 0.00 0.00 0.26 -0.03 22 0 180 0
27NOV26 6.25 P 0.00 0.00 0.00 0.39 -0.04 21 0 345 0
27NOV26 6.50 P 0.00 0.00 0.00 0.56 -0.05 20 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 0.76 -0.05 19 0 1 0
27NOV26 7.00 P 0.00 0.00 0.00 0.97 -0.10 0 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.20 -0.07 0 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.44 -0.07 0 0 7 0
27NOV26 7.75 P 0.00 0.00 0.00 1.68 -0.07 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.92 -0.07 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.16 -0.07 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.41 -0.06 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.65 -0.07 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.90 -0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.60 P 0.01 0.01 0.01 0.01 0.00 24 300 300 +300
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 22 0 750 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 22 0 19 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.01 21 0 26 0
30DEC26 5.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 818 0
30DEC26 5.75 P 0.00 0.00 0.00 0.19 -0.02 22 0 595 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 -0.03 21 0 678 0
30DEC26 6.25 P 0.00 0.00 0.00 0.43 -0.03 21 0 153 0
30DEC26 6.50 P 0.00 0.00 0.00 0.59 -0.05 21 0 3,189 0
30DEC26 6.75 P 0.00 0.00 0.00 0.78 -0.05 20 0 447 0
30DEC26 7.00 P 0.00 0.00 0.00 0.99 -0.08 17 0 559 0
30DEC26 7.25 P 0.00 0.00 0.00 1.21 -0.06 0 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.44 -0.07 0 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.68 -0.07 0 0 184 0
30DEC26 8.00 P 0.00 0.00 0.00 1.92 -0.07 0 0 199 0
30DEC26 8.25 P 0.00 0.00 0.00 2.16 -0.07 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.41 -0.06 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.65 -0.07 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.90 -0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.15 -0.06 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.40 -0.06 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.65 -0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.90 -0.06 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.40 -0.08 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.90 -0.08 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.40 -0.07 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.89 -0.08 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.39 -0.08 0 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.03 0.00 22 0 38 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 0.00 23 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 0.00 23 0 10 0
30MAR27 5.25 P 0.08 0.08 0.08 0.12 0.00 23 2 2 +2
30MAR27 5.50 P 0.00 0.00 0.00 0.19 -0.01 23 0 83 0
30MAR27 5.75 P 0.00 0.00 0.00 0.28 -0.01 23 0 450 0
30MAR27 6.00 P 0.00 0.00 0.00 0.39 -0.02 23 0 77 0
30MAR27 6.25 P 0.00 0.00 0.00 0.52 -0.03 22 0 591 0
30MAR27 6.50 P 0.00 0.00 0.00 0.68 -0.03 22 0 403 0
30MAR27 6.75 P 0.00 0.00 0.00 0.85 -0.04 22 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.04 -0.05 21 0 123 0
30MAR27 7.25 P 0.00 0.00 0.00 1.25 -0.05 19 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.47 -0.05 0 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.69 -0.06 0 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.93 -0.06 0 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.41 -0.06 0 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 2.65 -0.07 0 0 49 0
30MAR27 9.00 P 0.00 0.00 0.00 2.90 -0.06 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.15 -0.08 0 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 3.40 -0.07 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.65 -0.07 0 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.90 -0.06 0 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 4.40 -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 0.00 0.00 0.00 0.06 -0.01 24 0 1 0
29JUN27 4.70 P 0.00 0.00 0.00 0.07 -0.01 24 0 117 0
29JUN27 4.80 P 0.00 0.00 0.00 0.09 -0.01 24 0 47 0
29JUN27 4.90 P 0.00 0.00 0.00 0.11 -0.01 24 0 240 0
29JUN27 5.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 41 0
29JUN27 5.25 P 0.00 0.00 0.00 0.19 -0.02 24 0 100 0
29JUN27 5.50 P 0.00 0.00 0.00 0.27 -0.04 24 0 191 0
29JUN27 5.75 P 0.34 0.34 0.34 0.37 -0.02 24 2 322 +2
29JUN27 6.00 P 0.00 0.00 0.00 0.48 -0.03 24 0 453 0
29JUN27 6.25 P 0.00 0.00 0.00 0.62 -0.05 24 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 0.78 -0.04 24 0 192 0
29JUN27 6.75 P 0.00 0.00 0.00 0.95 -0.04 24 0 65 0
29JUN27 7.00 P 0.00 0.00 0.00 1.14 -0.05 25 0 128 0
29JUN27 7.25 P 0.00 0.00 0.00 1.34 -0.04 25 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 1.54 -0.05 24 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.75 -0.06 22 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 1.97 -0.06 0 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.20 -0.05 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.42 -0.06 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.66 -0.06 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.90 -0.07 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.15 -0.08 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.40 -0.07 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.65 -0.08 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.90 -0.07 0 0 0 0
TOTAL PUT 560 39,111 +423
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 11.940
28AUG26 8.00 C 0.00 0.00 0.00 3.95 +0.06 72 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.70 +0.05 65 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.45 +0.05 58 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.20 +0.06 49 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.95 +0.05 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.70 +0.05 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.21 +0.06 51 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.95 +0.05 0 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 1.45 +0.05 0 0 71 0
28AUG26 11.00 C 0.00 0.00 0.00 0.96 +0.04 23 0 65 0
28AUG26 11.50 C 0.00 0.00 0.00 0.53 +0.04 26 0 54 0
28AUG26 12.00 C 0.00 0.00 0.00 0.21 +0.01 24 0 207 0
28AUG26 12.50 C 0.00 0.00 0.00 0.06 0.00 25 0 199 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 41 0 272 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.97 +0.05 53 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.72 +0.06 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.47 +0.06 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.22 +0.06 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.97 +0.06 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.72 +0.06 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.48 +0.07 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.23 +0.08 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.97 +0.04 0 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 1.49 +0.04 24 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 1.04 +0.03 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.66 +0.03 24 0 669 0
29SEP26 12.00 C 0.00 0.00 0.00 0.38 +0.02 25 0 1,428 0
29SEP26 12.50 C 0.00 0.00 0.00 0.19 0.00 25 0 740 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 0.00 25 0 1,621 0
29SEP26 13.50 C 0.05 0.06 0.05 0.04 0.00 26 84 745 -15
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 3.97 +0.05 46 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.72 +0.06 42 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.48 +0.07 45 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.22 +0.06 35 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.97 +0.06 31 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.72 +0.06 27 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.48 +0.07 31 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.23 +0.08 28 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.98 +0.05 25 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.51 +0.04 25 0 0 0
29OCT26 11.00 C 1.03 1.03 1.03 1.10 +0.05 26 15 15 +14
29OCT26 11.50 C 0.00 0.00 0.00 0.73 +0.03 25 0 50 0
29OCT26 12.00 C 0.00 0.00 0.00 0.45 +0.01 24 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.27 0.00 25 0 113 0
29OCT26 13.00 C 0.00 0.00 0.00 0.16 +0.01 25 0 123 0
29OCT26 13.50 C 0.00 0.00 0.00 0.09 0.00 25 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 0.01 -0.01 25 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 3.22 +0.06 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.97 +0.06 28 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.73 +0.07 31 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.48 +0.07 28 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.24 +0.08 28 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.99 +0.04 25 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.54 +0.04 25 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.16 +0.05 26 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.82 +0.04 25 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.56 +0.02 25 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.37 +0.02 25 0 80 0
27NOV26 13.00 C 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.16 +0.01 26 0 5 0
27NOV26 14.00 C 0.00 0.00 0.00 0.10 +0.01 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 0.00 25 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 3.97 +0.05 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.72 +0.06 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.48 +0.07 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.22 +0.06 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.98 +0.07 31 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 2.73 +0.07 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.49 +0.08 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.25 +0.07 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.02 +0.05 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.60 +0.05 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.24 +0.06 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.94 +0.05 26 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 0.70 +0.07 27 0 79 0
30DEC26 12.50 C 0.00 0.00 0.00 0.49 +0.04 26 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.35 +0.04 26 0 250 0
30DEC26 13.50 C 0.00 0.00 0.00 0.24 +0.02 26 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 +0.02 26 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 +0.01 27 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 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.97 +0.05 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.72 +0.06 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.48 +0.07 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.24 +0.08 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.01 +0.08 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.78 +0.07 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.56 +0.07 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.36 +0.08 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.16 +0.07 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.79 +0.08 27 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.47 +0.07 27 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.19 +0.07 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 0.96 +0.08 27 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 0.73 +0.02 26 0 467 0
30MAR27 13.00 C 0.00 0.00 0.00 0.57 +0.06 26 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.44 +0.05 26 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.34 +0.05 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.25 +0.02 26 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.19 +0.02 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 +0.02 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 5 0
29JUN27 8.00 C 0.00 0.00 0.00 4.01 +0.09 31 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.78 +0.08 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.56 +0.08 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.34 +0.08 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.13 +0.08 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.92 +0.08 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.72 +0.07 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.52 +0.07 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.34 +0.07 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.96 +0.03 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.66 +0.03 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.39 +0.02 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.12 +0.02 25 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 0.92 +0.01 25 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.75 +0.01 25 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.61 +0.01 26 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.49 0.00 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.41 +0.01 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.32 +0.01 26 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.26 +0.01 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 0.16 +0.01 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
TOTAL CALL 99 12,715 -1
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 107 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 248 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 316 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 366 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 268 0
28AUG26 11.50 P 0.08 0.08 0.08 0.07 -0.03 24 10 599 0
28AUG26 12.00 P 0.00 0.00 0.00 0.25 -0.06 24 0 585 0
28AUG26 12.50 P 0.00 0.00 0.00 0.60 -0.06 23 0 150 0
28AUG26 13.00 P 0.00 0.00 0.00 1.06 -0.05 0 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.56 -0.05 0 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 2.06 -0.06 0 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 2.56 -0.06 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.06 -0.06 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.56 -0.05 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.06 -0.05 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.56 -0.05 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.06 -0.06 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.56 -0.05 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.06 -0.05 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.56 -0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 26 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.14 -0.03 25 0 407 0
29SEP26 11.50 P 0.00 0.00 0.00 0.31 -0.04 25 0 1,126 0
29SEP26 12.00 P 0.00 0.00 0.00 0.56 -0.04 24 0 2,057 0
29SEP26 12.50 P 0.00 0.00 0.00 0.91 -0.06 24 0 1,103 0
29SEP26 13.00 P 0.00 0.00 0.00 1.33 -0.06 24 0 417 0
29SEP26 13.50 P 0.00 0.00 0.00 1.79 -0.05 24 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.33 -0.06 36 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 2.82 -0.06 40 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 3.31 -0.06 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.81 -0.07 48 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.31 -0.05 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.80 -0.06 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.30 -0.07 59 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.80 -0.06 63 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.30 -0.05 67 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.80 -0.08 70 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 135 0
29OCT26 9.50 P 0.04 0.04 0.04 0.02 0.00 26 5 10 +5
29OCT26 9.75 P 0.00 0.00 0.00 0.03 -0.01 25 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 35 0
29OCT26 10.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 62 0
29OCT26 11.00 P 0.25 0.25 0.25 0.24 -0.02 25 4 42 +4
29OCT26 11.50 P 0.00 0.00 0.00 0.41 -0.05 24 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.68 -0.05 25 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 1.01 -0.07 25 0 43 0
29OCT26 13.00 P 0.00 0.00 0.00 1.40 -0.05 25 0 10 0
29OCT26 13.50 P 0.00 0.00 0.00 1.83 -0.11 24 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.33 -0.09 29 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.82 -0.09 32 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.31 -0.09 35 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.81 -0.09 39 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.31 -0.08 42 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.80 -0.09 44 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.30 -0.09 47 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 27 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.06 -0.01 26 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.32 -0.02 26 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.52 -0.03 26 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.76 -0.05 25 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.08 -0.07 25 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 1.46 -0.05 25 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 1.88 -0.06 25 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.35 -0.09 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.83 -0.09 29 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.32 -0.09 32 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.81 -0.09 34 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.31 -0.08 37 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.81 -0.08 40 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.30 -0.09 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 0.00 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 0.00 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 +0.01 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 0.00 27 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 +0.01 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.26 0.00 27 0 61 0
30DEC26 11.00 P 0.00 0.00 0.00 0.41 -0.01 26 0 31 0
30DEC26 11.50 P 0.00 0.00 0.00 0.61 -0.02 26 0 88 0
30DEC26 12.00 P 0.00 0.00 0.00 0.89 +0.01 27 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.20 0.00 27 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.56 -0.01 27 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.95 -0.02 26 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 2.37 -0.09 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.84 -0.09 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.32 -0.09 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.81 -0.09 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.31 -0.08 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.81 -0.08 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.30 -0.09 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.80 -0.09 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.30 -0.08 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.80 -0.08 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.08 +0.01 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.13 +0.01 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.17 +0.01 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.22 +0.02 27 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.27 +0.01 26 0 121 0
30MAR27 10.50 P 0.00 0.00 0.00 0.40 0.00 26 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.57 -0.01 26 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 0.78 0.00 26 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 1.07 +0.02 27 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.33 -0.03 25 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.71 +0.01 27 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 2.08 -0.02 27 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.44 -0.07 25 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.88 -0.08 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.34 -0.09 26 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.82 -0.09 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.31 -0.09 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.81 -0.08 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.30 -0.09 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.80 -0.09 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.30 -0.08 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.80 -0.08 38 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 0.07 -0.01 26 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.13 -0.01 27 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 13 0
29JUN27 9.25 P 0.00 0.00 0.00 0.20 -0.02 26 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.37 -0.02 26 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.53 -0.02 26 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.73 -0.02 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.96 -0.03 27 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.23 -0.03 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.51 -0.05 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.84 -0.05 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.20 -0.05 27 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.57 -0.07 26 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.98 -0.07 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.41 -0.06 26 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.86 -0.08 26 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.33 -0.08 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.81 -0.09 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.30 -0.09 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.80 -0.09 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.30 -0.08 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.80 -0.08 34 0 0 0
TOTAL PUT 19 12,778 +9
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$ 70.050
28AUG26 47.00 C 0.00 0.00 0.00 23.10 -2.26 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 22.10 -2.21 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 21.11 -2.20 64 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 20.11 -2.19 59 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 17.61 -2.19 46 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 15.11 -2.26 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 12.61 -2.22 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 10.12 -2.25 28 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 7.63 -2.26 24 0 19 0
28AUG26 65.00 C 0.00 0.00 0.00 5.21 -2.24 25 0 343 0
28AUG26 67.50 C 2.00 3.13 1.90 3.13 -2.04 27 45 382 +3
28AUG26 70.00 C 0.83 1.52 0.75 1.47 -1.75 25 543 540 -92
28AUG26 72.50 C 0.50 0.60 0.33 0.54 -1.16 25 447 1,084 +56
28AUG26 75.00 C 0.40 0.40 0.14 0.15 -0.70 25 119 1,009 +46
28AUG26 77.50 C 0.25 0.25 0.06 0.03 -0.31 25 71 939 -3
28AUG26 80.00 C 0.15 0.15 0.07 0.01 -0.11 27 18 971 -15
28AUG26 82.50 C 0.06 0.06 0.06 0.01 -0.03 33 30 1,092 0
28AUG26 85.00 C 0.03 0.06 0.03 0.01 0.00 38 8 410 -3
28AUG26 87.50 C 0.06 0.06 0.06 0.01 0.00 43 23 203 -23
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 216 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 79 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 23 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.15 -2.15 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.15 -2.15 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.16 -2.14 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.16 -2.26 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.16 -2.26 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 24.16 -2.20 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.17 -2.19 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.17 -2.14 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.17 -2.14 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.17 -2.15 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.68 -2.26 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.19 -2.18 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.70 -2.15 25 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.24 -2.26 25 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 7.87 -2.53 25 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 5.70 -2.12 25 0 162 0
29SEP26 67.50 C 0.00 0.00 0.00 3.84 -1.94 25 0 393 0
29SEP26 70.00 C 1.69 2.35 1.59 2.35 -1.70 24 43 758 +29
29SEP26 72.50 C 0.90 1.45 0.90 1.42 -1.19 25 281 543 -2
29SEP26 75.00 C 0.75 0.92 0.60 0.77 -0.86 25 335 1,221 -56
29SEP26 77.50 C 0.39 0.62 0.35 0.38 -0.64 25 235 1,407 +165
29SEP26 80.00 C 0.29 0.30 0.29 0.17 -0.41 25 210 3,061 +77
29SEP26 82.50 C 0.24 0.27 0.23 0.08 -0.23 25 341 2,919 +141
29SEP26 85.00 C 0.17 0.17 0.17 0.03 -0.13 25 15 445 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.06 27 0 103 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 223 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 141 0
29SEP26 97.50 C 0.06 0.06 0.06 0.01 0.00 35 40 20 -20
29OCT26 47.00 C 0.00 0.00 0.00 23.17 -2.19 39 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 22.17 -2.14 35 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 21.17 -2.26 30 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 20.17 -2.26 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 17.68 -2.26 27 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 15.19 -2.18 25 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 12.72 -2.13 24 0 0 0
29OCT26 60.00 C 10.00 10.00 9.80 10.31 -2.22 24 2 6 0
29OCT26 62.50 C 0.00 0.00 0.00 8.04 -2.36 24 0 0 0
29OCT26 65.00 C 4.96 5.87 4.96 5.99 -2.04 24 2 77 0
29OCT26 67.50 C 0.00 0.00 0.00 4.30 -1.64 24 0 101 0
29OCT26 70.00 C 0.00 0.00 0.00 2.95 -1.42 24 0 65 0
29OCT26 72.50 C 1.63 1.63 1.60 2.02 -1.10 24 7 76 +3
29OCT26 75.00 C 1.13 1.25 1.07 1.28 -0.86 24 39 250 +21
29OCT26 77.50 C 0.00 0.00 0.00 0.77 -0.75 24 0 236 0
29OCT26 80.00 C 0.00 0.00 0.00 0.45 -0.53 24 0 412 0
29OCT26 82.50 C 0.42 0.46 0.42 0.25 -0.36 24 17 265 +14
29OCT26 85.00 C 0.00 0.00 0.00 0.13 -0.24 24 0 76 0
29OCT26 87.50 C 0.00 0.00 0.00 0.07 -0.15 24 0 294 0
29OCT26 90.00 C 0.20 0.20 0.20 0.03 -0.09 24 1 14 +1
29OCT26 92.50 C 0.00 0.00 0.00 0.02 -0.05 25 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 21.17 -2.26 27 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 20.17 -2.26 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 17.68 -2.26 24 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 15.21 -2.16 25 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 12.78 -2.15 24 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 10.48 -2.16 24 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 8.38 -2.04 24 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 6.48 -1.92 24 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 4.93 -1.49 24 0 30 0
27NOV26 70.00 C 2.88 2.88 2.88 3.67 -1.28 25 5 14 +4
27NOV26 72.50 C 0.00 0.00 0.00 2.67 -1.06 25 0 28 0
27NOV26 75.00 C 0.00 0.00 0.00 1.87 -0.87 25 1 16 +1
27NOV26 77.50 C 0.00 0.00 0.00 1.27 -0.79 25 0 36 0
27NOV26 80.00 C 0.80 0.80 0.80 0.84 -0.61 25 1 140 +1
27NOV26 82.50 C 0.65 0.66 0.65 0.54 -0.45 25 46 150 +15
27NOV26 85.00 C 0.49 0.49 0.49 0.34 -0.32 25 15 75 0
27NOV26 87.50 C 0.00 0.00 0.00 0.20 -0.24 24 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.12 -0.16 25 0 75 0
27NOV26 92.50 C 0.00 0.00 0.00 0.07 -0.10 25 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.04 -0.07 25 0 12 0
27NOV26 97.50 C 0.20 0.20 0.20 0.02 -0.05 24 1 7 +1
30DEC26 42.00 C 0.00 0.00 0.00 28.15 -2.17 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.16 -2.18 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.16 -2.26 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.16 -2.26 29 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 24.16 -2.20 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.17 -2.19 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.17 -2.16 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.17 -2.26 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.17 -2.26 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.70 -2.24 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.27 -2.10 24 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 12.94 -2.04 24 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 10.79 -2.07 24 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 8.83 -1.93 24 0 331 0
30DEC26 65.00 C 0.00 0.00 0.00 7.07 -1.79 24 0 1,017 0
30DEC26 67.50 C 0.00 0.00 0.00 5.56 -1.40 24 0 326 0
30DEC26 70.00 C 0.00 0.00 0.00 4.28 -1.26 24 0 118 0
30DEC26 72.50 C 0.00 0.00 0.00 3.23 -1.10 24 0 811 0
30DEC26 75.00 C 0.00 0.00 0.00 2.38 -0.99 24 0 251 0
30DEC26 77.50 C 0.00 0.00 0.00 1.72 -0.91 24 0 263 0
30DEC26 80.00 C 0.00 0.00 0.00 1.22 -0.75 24 0 296 0
30DEC26 82.50 C 0.00 0.00 0.00 0.85 -0.59 24 0 245 0
30DEC26 85.00 C 0.00 0.00 0.00 0.58 -0.45 24 0 47 0
30DEC26 87.50 C 0.00 0.00 0.00 0.39 -0.34 24 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 0.26 -0.24 24 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.17 -0.16 24 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.11 -0.11 25 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.07 -0.08 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 26.16 -2.26 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.17 -2.27 24 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.20 -2.28 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.23 -2.45 24 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.28 -2.35 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.33 -2.39 24 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.39 -2.29 24 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 18.09 -2.27 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.89 -2.20 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.80 -2.11 24 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 11.85 -2.00 24 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 10.05 -1.86 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 8.43 -1.74 24 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 6.98 -1.61 24 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 5.72 -1.32 24 0 63 0
30MAR27 72.50 C 0.00 0.00 0.00 4.63 -1.24 24 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 3.69 -1.18 24 0 75 0
30MAR27 77.50 C 0.00 0.00 0.00 2.94 -1.09 24 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 2.32 -0.96 24 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 1.81 -0.81 24 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.39 -0.68 24 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 1.06 -0.55 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 0.81 -0.46 24 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 0.61 -0.37 24 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.45 -0.27 24 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.34 -0.22 24 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 23.69 -2.20 24 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.76 -2.19 24 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.86 -2.12 25 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.95 -2.11 24 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.75 -2.04 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.66 -1.93 24 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 14.67 -1.84 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.83 -1.69 24 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 11.14 -1.65 24 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 9.59 -1.60 24 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 8.20 -1.55 24 0 12 0
29JUN27 70.00 C 0.00 0.00 0.00 6.94 -1.51 24 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 5.83 -1.44 24 0 63 0
29JUN27 75.00 C 0.00 0.00 0.00 4.89 -1.31 24 0 59 0
29JUN27 77.50 C 3.50 3.50 3.50 4.07 -1.23 24 100 218 +100
29JUN27 80.00 C 0.00 0.00 0.00 3.34 -1.14 24 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 2.76 -1.01 24 0 0 0
29JUN27 85.00 C 2.30 2.30 2.30 2.26 -0.92 24 60 72 0
29JUN27 87.50 C 0.00 0.00 0.00 1.81 -0.83 24 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 1.48 -0.87 24 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 1.19 -0.69 24 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.96 -0.60 24 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.76 -0.53 24 0 4 0
TOTAL CALL 3,101 27,628 +464
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 42 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 120 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 156 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 485 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 250 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 659 0
28AUG26 62.50 P 0.13 0.13 0.09 0.02 0.00 27 115 913 +29
28AUG26 65.00 P 0.30 0.36 0.14 0.10 +0.02 25 146 987 +87
28AUG26 67.50 P 0.75 1.47 0.46 0.44 +0.14 25 366 591 +122
28AUG26 70.00 P 1.23 2.52 0.85 1.32 +0.46 25 138 1,113 +12
28AUG26 72.50 P 4.00 4.70 4.00 2.91 +0.98 25 5 1,304 0
28AUG26 75.00 P 5.50 5.50 5.50 5.04 +1.60 25 26 131 0
28AUG26 77.50 P 0.00 0.00 0.00 7.45 +1.99 0 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 9.95 +2.19 0 0 14 0
28AUG26 82.50 P 0.00 0.00 0.00 12.45 +2.25 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 14.95 +2.25 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 17.45 +2.21 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 19.95 +2.23 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 22.45 +2.15 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 24.95 +2.23 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 27.45 +2.23 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 464 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 427 0
29SEP26 57.50 P 0.12 0.12 0.12 0.04 +0.01 25 20 429 0
29SEP26 60.00 P 0.30 0.30 0.30 0.12 +0.02 25 45 575 +45
29SEP26 62.50 P 0.52 0.60 0.36 0.34 +0.07 25 249 551 +235
29SEP26 65.00 P 1.38 1.38 0.76 0.76 +0.18 24 181 814 +101
29SEP26 67.50 P 2.00 2.37 1.48 1.51 +0.39 24 82 653 +24
29SEP26 70.00 P 2.98 2.98 2.80 2.78 +0.70 25 4 778 +4
29SEP26 72.50 P 0.00 0.00 0.00 4.29 +0.92 25 0 740 0
29SEP26 75.00 P 7.00 7.00 7.00 6.18 +1.35 25 5 323 -5
29SEP26 77.50 P 0.00 0.00 0.00 8.33 +1.65 25 0 5 0
29SEP26 80.00 P 0.00 0.00 0.00 10.64 +1.87 25 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 13.05 +2.03 25 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.51 +1.73 25 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 17.99 +1.76 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.47 +1.82 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 22.97 +1.86 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.46 +1.90 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 27.95 +1.90 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 72 0
29OCT26 55.00 P 0.10 0.10 0.10 0.05 +0.01 25 16 160 0
29OCT26 57.50 P 0.00 0.00 0.00 0.13 +0.03 24 0 141 0
29OCT26 60.00 P 0.56 0.56 0.41 0.31 +0.08 24 19 61 +15
29OCT26 62.50 P 0.79 1.07 0.79 0.66 +0.16 24 22 120 +1
29OCT26 65.00 P 1.50 1.80 1.20 1.22 +0.29 24 58 738 +26
29OCT26 67.50 P 2.95 2.95 2.70 2.11 +0.50 24 38 244 +15
29OCT26 70.00 P 0.00 0.00 0.00 3.31 +0.72 24 0 276 0
29OCT26 72.50 P 0.00 0.00 0.00 4.91 +1.04 25 0 141 0
29OCT26 75.00 P 0.00 0.00 0.00 6.78 +1.35 26 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 8.60 +1.54 24 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 10.82 +1.77 24 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 13.15 +1.94 24 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 15.56 +1.66 24 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 18.01 +1.70 24 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 20.48 +1.77 23 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 22.97 +1.83 23 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 25.46 +1.88 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 27.95 +1.89 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 20 0
27NOV26 55.00 P 0.00 0.00 0.00 0.13 +0.04 25 0 0 0
27NOV26 57.50 P 0.46 0.46 0.46 0.28 +0.07 25 8 33 +8
27NOV26 60.00 P 0.81 0.81 0.81 0.57 +0.15 25 1 1 +1
27NOV26 62.50 P 1.30 1.37 1.13 1.00 +0.23 24 45 61 +45
27NOV26 65.00 P 2.16 2.16 1.86 1.67 +0.40 24 20 113 +18
27NOV26 67.50 P 3.04 3.38 2.84 2.53 +0.49 24 5 32 +1
27NOV26 70.00 P 0.00 0.00 0.00 3.80 +0.73 24 0 47 0
27NOV26 72.50 P 0.00 0.00 0.00 5.40 +1.02 25 0 75 0
27NOV26 75.00 P 0.00 0.00 0.00 7.20 +1.29 26 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 8.94 +1.49 24 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 11.06 +1.70 24 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 13.31 +1.86 24 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 15.65 +1.58 24 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 18.06 +1.63 24 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 20.51 +1.72 25 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 22.98 +1.79 24 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 25.46 +1.84 22 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 27.95 +1.87 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 0.00 25 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 0.00 25 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 0.00 24 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.10 +0.02 24 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.23 +0.05 24 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.45 +0.10 24 0 191 0
30DEC26 60.00 P 0.00 0.00 0.00 0.81 +0.17 24 0 478 0
30DEC26 62.50 P 0.00 0.00 0.00 1.35 +0.30 24 0 218 0
30DEC26 65.00 P 0.00 0.00 0.00 2.08 +0.46 24 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 3.06 +0.63 24 0 121 0
30DEC26 70.00 P 0.00 0.00 0.00 4.28 +0.79 24 0 179 0
30DEC26 72.50 P 0.00 0.00 0.00 5.73 +0.90 24 0 693 0
30DEC26 75.00 P 0.00 0.00 0.00 7.40 +1.05 24 0 8 0
30DEC26 77.50 P 0.00 0.00 0.00 9.27 +1.43 24 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 11.31 +1.61 24 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 13.48 +1.77 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.77 +1.49 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.13 +1.54 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.55 +1.64 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.00 +1.72 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.47 +1.80 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.96 +1.84 25 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.03 0.00 25 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.14 +0.02 24 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.19 +0.04 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.34 +0.05 24 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.60 +0.11 24 0 36 0
30MAR27 57.50 P 0.00 0.00 0.00 0.97 +0.17 24 0 141 0
30MAR27 60.00 P 0.00 0.00 0.00 1.48 +0.25 24 0 160 0
30MAR27 62.50 P 0.00 0.00 0.00 2.15 +0.39 24 0 47 0
30MAR27 65.00 P 0.00 0.00 0.00 3.01 +0.56 24 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 4.04 +0.69 24 0 12 0
30MAR27 70.00 P 0.00 0.00 0.00 5.27 +0.81 24 0 139 0
30MAR27 72.50 P 0.00 0.00 0.00 6.68 +0.90 24 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.26 +0.97 24 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 10.03 +1.04 24 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 11.95 +1.46 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 13.99 +1.60 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.14 +1.30 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.39 +1.40 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.72 +1.51 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.10 +1.59 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.53 +1.70 24 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 27.99 +1.77 25 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.20 -0.02 24 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.32 -0.01 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.39 -0.01 24 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 0.64 0.00 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.98 0.00 24 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.45 +0.02 24 0 74 0
29JUN27 60.00 P 0.00 0.00 0.00 2.06 +0.06 24 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 2.82 +0.12 24 0 30 0
29JUN27 65.00 P 0.00 0.00 0.00 3.74 +0.20 24 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 4.82 +0.28 24 0 20 0
29JUN27 70.00 P 0.00 0.00 0.00 6.05 +0.34 24 0 158 0
29JUN27 72.50 P 0.00 0.00 0.00 7.43 +0.42 24 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 9.00 +0.55 24 0 30 0
29JUN27 77.50 P 0.00 0.00 0.00 10.70 +0.63 24 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 12.51 +0.72 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 14.47 +0.83 24 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 16.54 +0.92 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.69 +1.01 24 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.94 +1.08 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.26 +1.15 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 25.63 +1.31 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.05 +1.49 24 0 0 0
TOTAL PUT 1,614 22,257 +784
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$ 45.000
28AUG26 34.00 C 0.00 0.00 0.00 11.16 -3.09 85 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.04 -3.10 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.04 -3.10 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.04 -3.13 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.04 -3.11 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.04 -3.17 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.05 -3.26 24 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.06 -3.09 23 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.11 -3.06 24 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 2.22 -2.97 23 0 94 0
28AUG26 44.00 C 1.40 1.53 1.40 1.51 -2.74 25 2 17 +2
28AUG26 45.00 C 0.90 0.90 0.61 0.89 -2.48 24 237 247 +152
28AUG26 46.00 C 0.55 0.60 0.31 0.47 -2.10 24 64 89 +18
28AUG26 47.00 C 0.26 0.26 0.17 0.22 -1.65 24 59 283 +35
28AUG26 48.00 C 0.00 0.00 0.00 0.09 -1.24 24 0 235 0
28AUG26 49.00 C 0.06 0.07 0.04 0.04 -0.79 24 9 163 -8
28AUG26 50.00 C 0.04 0.05 0.02 0.02 -0.50 26 108 410 -69
28AUG26 52.50 C 0.00 0.00 0.00 0.01 -0.12 33 0 575 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 136 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.07 -3.10 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.07 -3.10 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.07 -3.11 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.07 -3.11 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.08 -3.10 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.08 -3.10 35 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.08 -3.11 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.16 -3.09 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.09 -3.10 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.09 -3.11 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.09 -3.11 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.10 -3.10 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.12 -3.09 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.17 -3.14 23 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.26 -2.98 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.41 -2.87 23 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 2.64 -2.72 23 0 46 0
29SEP26 44.00 C 0.00 0.00 0.00 1.99 -2.49 23 0 42 0
29SEP26 45.00 C 1.41 1.41 1.22 1.49 -2.18 24 30 127 +28
29SEP26 46.00 C 0.93 1.02 0.93 1.04 -1.89 24 49 92 +18
29SEP26 47.00 C 0.00 0.00 0.00 0.70 -1.59 23 0 131 0
29SEP26 48.00 C 0.00 0.00 0.00 0.46 -1.26 23 0 238 0
29SEP26 49.00 C 0.00 0.00 0.00 0.29 -1.01 23 0 382 0
29SEP26 50.00 C 0.20 0.20 0.19 0.18 -0.77 23 4 220 +2
29SEP26 52.50 C 0.00 0.00 0.00 0.05 -0.34 24 0 114 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.12 23 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.03 28 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.16 -3.09 39 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.09 -3.10 26 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.09 -3.11 22 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.10 -3.10 22 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.13 -3.07 23 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.18 -3.03 23 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.27 -3.04 23 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.42 -2.87 23 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 3.64 -2.73 23 0 0 0
29OCT26 43.00 C 2.74 2.74 2.74 2.93 -2.56 22 14 43 -14
29OCT26 44.00 C 0.00 0.00 0.00 2.40 -2.27 23 0 40 0
29OCT26 45.00 C 1.59 1.89 1.59 1.88 -2.04 23 105 76 +6
29OCT26 46.00 C 1.35 1.37 1.22 1.44 -1.90 23 53 41 +31
29OCT26 47.00 C 0.90 1.04 0.90 1.08 -1.52 23 58 7 -40
29OCT26 48.00 C 0.69 0.84 0.69 0.80 -1.28 23 29 64 -14
29OCT26 49.00 C 0.50 0.52 0.50 0.58 -1.08 23 29 58 -22
29OCT26 50.00 C 0.41 0.41 0.41 0.41 -0.90 23 4 79 0
29OCT26 52.50 C 0.00 0.00 0.00 0.16 -0.53 23 0 37 0
29OCT26 55.00 C 0.00 0.00 0.00 0.06 -0.26 23 0 50 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 -0.12 23 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.05 25 0 105 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.14 -3.11 23 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.20 -3.07 23 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.30 -2.91 23 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.45 -2.86 23 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 4.67 -2.72 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 3.95 -2.57 23 0 0 0
27NOV26 43.00 C 3.23 3.34 3.10 3.33 -2.37 23 80 80 +80
27NOV26 44.00 C 2.80 2.80 2.54 2.79 -2.15 24 23 53 +23
27NOV26 45.00 C 2.03 2.20 1.98 2.28 -1.96 24 108 76 +76
27NOV26 46.00 C 1.62 1.75 1.56 1.83 -1.88 23 47 17 -13
27NOV26 47.00 C 1.40 1.40 1.26 1.45 -1.54 23 28 28 +28
27NOV26 48.00 C 1.00 1.00 1.00 1.13 -1.37 23 13 53 -10
27NOV26 49.00 C 0.00 0.00 0.00 0.88 -1.15 23 0 30 0
27NOV26 50.00 C 0.66 0.66 0.66 0.67 -1.00 23 2 32 +2
27NOV26 52.50 C 0.00 0.00 0.00 0.32 -0.68 23 0 4 0
27NOV26 55.00 C 0.00 0.00 0.00 0.15 -0.39 23 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.06 -0.21 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 -0.10 24 0 656 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 -0.05 23 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.07 -3.11 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.08 -3.10 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.27 -2.91 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.08 -3.11 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.16 -3.09 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.12 -3.08 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.09 -3.11 16 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.14 -3.20 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.34 -2.93 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.49 -2.96 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.69 -2.91 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.94 -2.75 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.26 -2.36 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.63 -2.34 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.07 -2.17 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 2.56 -2.03 23 0 80 0
30DEC26 46.00 C 2.12 2.12 2.12 2.18 -1.71 23 15 38 +15
30DEC26 47.00 C 1.67 1.69 1.67 1.79 -1.60 23 14 39 -14
30DEC26 48.00 C 1.42 1.49 1.42 1.46 -1.42 23 33 141 -33
30DEC26 49.00 C 1.21 1.21 1.21 1.17 -1.24 23 22 235 -22
30DEC26 50.00 C 0.00 0.00 0.00 0.92 -1.12 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 0.51 -0.79 23 0 54 0
30DEC26 55.00 C 0.37 0.37 0.34 0.26 -0.50 23 16 42 -1
30DEC26 57.50 C 0.00 0.00 0.00 0.13 -0.30 23 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.06 -0.17 23 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 -0.09 23 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.04 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.39 -3.29 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.48 -3.27 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.68 -3.13 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.76 -3.09 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.85 -3.16 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.05 -3.00 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.30 -2.72 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.60 -2.59 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.95 -2.46 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.33 -2.40 21 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 3.79 -2.25 21 0 10 0
30MAR27 45.00 C 3.32 3.32 3.32 3.29 -2.12 22 15 27 +14
30MAR27 46.00 C 2.83 2.83 2.82 2.91 -1.90 22 34 17 +17
30MAR27 47.00 C 0.00 0.00 0.00 2.51 -1.73 22 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.13 -1.67 22 0 17 0
30MAR27 49.00 C 0.00 0.00 0.00 1.81 -1.54 22 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.52 -1.42 22 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 0.97 -1.13 22 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 0.59 -0.84 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.36 -0.59 22 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.21 -0.42 22 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.12 -0.28 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 -0.18 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 -0.12 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 -0.08 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 -0.05 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 11.80 -2.94 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.95 -2.88 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.12 -2.83 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.32 -2.77 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.56 -2.69 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.59 -2.63 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.14 -2.28 23 0 0 0
29JUN27 41.00 C 5.94 5.94 5.94 6.30 -2.50 22 10 10 +10
29JUN27 42.00 C 0.00 0.00 0.00 5.70 -2.33 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.14 -2.16 22 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 4.63 -2.04 22 0 3 0
29JUN27 45.00 C 0.00 0.00 0.00 4.14 -1.95 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.71 -1.82 22 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 3.30 -1.72 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.94 -1.59 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.59 -1.51 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.30 -1.37 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 1.66 -1.13 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.19 -0.90 23 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.89 -0.65 23 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.62 -0.55 23 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 0.42 -0.43 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.29 -0.32 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.19 -0.24 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.12 -0.17 23 0 0 0
TOTAL CALL 1,314 7,460 +297
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
28AUG26 39.00 P 0.04 0.04 0.04 0.01 0.00 32 6 34 +6
28AUG26 40.00 P 0.05 0.05 0.05 0.01 0.00 27 1 19 0
28AUG26 41.00 P 0.08 0.08 0.08 0.02 +0.01 24 8 68 0
28AUG26 42.00 P 0.16 0.16 0.16 0.07 +0.05 24 2 115 0
28AUG26 43.00 P 0.26 0.32 0.26 0.18 +0.13 24 33 224 +19
28AUG26 44.00 P 0.60 0.60 0.39 0.40 +0.29 23 153 223 +7
28AUG26 45.00 P 1.00 1.12 0.90 0.79 +0.57 23 148 601 +108
28AUG26 46.00 P 0.00 0.00 0.00 1.42 +1.02 24 0 525 0
28AUG26 47.00 P 2.30 2.30 2.30 2.18 +1.49 24 50 241 0
28AUG26 48.00 P 0.00 0.00 0.00 3.05 +1.93 23 0 162 0
28AUG26 49.00 P 0.00 0.00 0.00 4.01 +2.31 24 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 5.00 +2.62 0 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 7.50 +3.01 0 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 10.00 +3.10 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.50 +3.00 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.04 +2.98 74 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.50 +2.96 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.12 +3.07 105 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.50 +3.04 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.00 +3.00 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.50 +2.95 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 30.00 +2.92 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.04 +0.03 24 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.08 +0.06 24 0 26 0
29SEP26 40.00 P 0.24 0.26 0.22 0.15 +0.11 23 44 70 +12
29SEP26 41.00 P 0.37 0.40 0.37 0.28 +0.20 23 46 154 +46
29SEP26 42.00 P 0.57 0.58 0.54 0.48 +0.34 23 10 136 +3
29SEP26 43.00 P 0.86 0.92 0.82 0.74 +0.49 23 33 166 +10
29SEP26 44.00 P 1.51 1.51 1.12 1.11 +0.69 23 209 314 +114
29SEP26 45.00 P 0.00 0.00 0.00 1.58 +0.93 22 0 309 0
29SEP26 46.00 P 0.00 0.00 0.00 2.22 +1.26 23 0 336 0
29SEP26 47.00 P 0.00 0.00 0.00 2.92 +1.55 23 0 370 0
29SEP26 48.00 P 0.00 0.00 0.00 3.70 +1.82 23 0 222 0
29SEP26 49.00 P 0.00 0.00 0.00 4.54 +2.07 23 0 117 0
29SEP26 50.00 P 0.00 0.00 0.00 5.44 +2.38 23 0 70 0
29SEP26 52.50 P 0.00 0.00 0.00 7.81 +2.79 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.37 +3.08 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.77 +3.06 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.26 +2.94 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.75 +3.10 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.25 +3.10 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.74 +3.10 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.23 +2.85 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.73 +3.11 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.22 +3.10 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.06 +0.04 23 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.11 +0.07 23 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.20 +0.14 23 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.33 +0.22 23 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 0.51 +0.32 23 0 15 0
29OCT26 42.00 P 0.82 0.85 0.74 0.75 +0.45 23 29 44 +16
29OCT26 43.00 P 1.12 1.12 1.12 1.04 +0.58 22 18 36 +9
29OCT26 44.00 P 1.52 1.52 1.44 1.44 +0.77 22 27 23 +2
29OCT26 45.00 P 2.17 2.17 2.17 1.92 +0.97 22 12 214 -12
29OCT26 46.00 P 2.69 2.80 2.54 2.49 +1.21 22 54 107 -19
29OCT26 47.00 P 0.00 0.00 0.00 3.15 +1.46 22 0 82 0
29OCT26 48.00 P 0.00 0.00 0.00 3.95 +1.76 23 0 66 0
29OCT26 49.00 P 0.00 0.00 0.00 4.74 +1.97 23 0 6 0
29OCT26 50.00 P 0.00 0.00 0.00 5.59 +2.12 23 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 7.88 +2.64 23 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.48 +2.95 32 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.84 +2.85 31 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.26 +2.85 23 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.75 +2.92 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.25 +3.10 31 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.74 +3.10 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 25.23 +2.85 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.14 +0.09 23 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.22 +0.14 23 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.35 +0.22 23 0 0 0
27NOV26 40.00 P 0.57 0.57 0.57 0.52 +0.31 23 10 14 +10
27NOV26 41.00 P 0.84 0.85 0.84 0.72 +0.40 23 9 54 +9
27NOV26 42.00 P 1.18 1.18 1.18 0.99 +0.52 23 2 2 +2
27NOV26 43.00 P 0.00 0.00 0.00 1.32 +0.66 22 0 0 0
27NOV26 44.00 P 1.80 1.85 1.80 1.73 +0.82 22 44 27 +27
27NOV26 45.00 P 0.00 0.00 0.00 2.21 +1.02 22 0 17 0
27NOV26 46.00 P 3.06 3.06 3.01 2.78 +1.23 22 20 35 +13
27NOV26 47.00 P 3.37 3.37 3.37 3.42 +1.45 22 13 82 0
27NOV26 48.00 P 0.00 0.00 0.00 4.18 +1.71 23 0 90 0
27NOV26 49.00 P 0.00 0.00 0.00 4.95 +1.91 23 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 5.76 +2.01 23 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 7.96 +2.51 23 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.64 +2.88 32 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.97 +2.92 33 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.26 +2.85 22 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.75 +2.92 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.25 +3.10 29 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.74 +3.10 29 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 25.23 +2.85 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.05 +0.03 23 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.09 +0.06 23 0 31 0
30DEC26 36.00 P 0.24 0.24 0.20 0.14 +0.08 23 6 10 +6
30DEC26 37.00 P 0.00 0.00 0.00 0.22 +0.13 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.34 +0.20 23 0 0 0
30DEC26 39.00 P 0.53 0.53 0.53 0.49 +0.28 23 10 23 +10
30DEC26 40.00 P 0.70 0.76 0.70 0.67 +0.36 23 25 64 +15
30DEC26 41.00 P 0.94 0.98 0.94 0.93 +0.48 23 12 25 +12
30DEC26 42.00 P 1.26 1.36 1.15 1.18 +0.55 22 11 79 +3
30DEC26 43.00 P 0.00 0.00 0.00 1.54 +0.69 22 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.97 +0.87 22 0 39 0
30DEC26 45.00 P 2.61 2.61 2.45 2.60 +1.19 23 18 390 0
30DEC26 46.00 P 0.00 0.00 0.00 3.08 +1.30 23 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 3.70 +1.49 23 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 4.39 +1.68 23 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 5.13 +1.86 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.90 +1.91 22 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 8.29 +2.67 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.67 +2.87 29 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.99 +2.84 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.26 +2.85 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.75 +2.92 19 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.25 +3.09 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.74 +3.10 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.23 +2.85 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.73 +3.10 34 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.22 +3.10 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.14 +0.06 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.21 +0.09 22 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.30 +0.13 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.43 +0.18 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.59 +0.25 22 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.79 +0.32 22 0 25 0
30MAR27 40.00 P 1.07 1.07 1.07 1.03 +0.40 22 2 18 +2
30MAR27 41.00 P 1.45 1.45 1.37 1.30 +0.49 22 4 46 +4
30MAR27 42.00 P 1.67 1.67 1.67 1.60 +0.59 21 1 15 +1
30MAR27 43.00 P 0.00 0.00 0.00 1.95 +0.70 21 0 26 0
30MAR27 44.00 P 0.00 0.00 0.00 2.45 +0.90 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.94 +1.04 21 0 77 0
30MAR27 46.00 P 0.00 0.00 0.00 3.40 +1.11 21 0 17 0
30MAR27 47.00 P 0.00 0.00 0.00 4.11 +1.37 21 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 4.76 +1.52 22 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 5.46 +1.66 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.20 +1.80 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.48 +2.39 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.74 +2.75 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.99 +2.79 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.51 +3.07 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.76 +2.88 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.25 +3.03 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.74 +2.89 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.23 +2.85 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.73 +3.10 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.22 +3.10 30 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.37 +0.17 23 0 0 0
29JUN27 35.00 P 0.60 0.60 0.60 0.48 +0.20 23 2 2 +2
29JUN27 36.00 P 0.60 0.75 0.60 0.65 +0.28 23 7 12 +7
29JUN27 37.00 P 0.00 0.00 0.00 0.84 +0.35 23 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 1.06 +0.43 23 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.31 +0.49 23 0 33 0
29JUN27 40.00 P 0.00 0.00 0.00 1.62 +0.61 23 0 42 0
29JUN27 41.00 P 0.00 0.00 0.00 1.96 +0.70 24 0 111 0
29JUN27 42.00 P 0.00 0.00 0.00 2.35 +0.82 24 0 122 0
29JUN27 43.00 P 0.00 0.00 0.00 2.78 +0.93 24 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 3.25 +1.05 24 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 3.77 +1.18 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.33 +1.30 24 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 4.93 +1.43 24 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 5.42 +1.41 23 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 6.07 +1.50 23 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 6.98 +1.82 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.94 +2.13 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.09 +2.41 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.01 +2.27 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.51 +2.55 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.79 +2.48 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.25 +3.01 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.74 +2.89 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.23 +2.85 22 0 0 0
TOTAL PUT 1,079 7,755 +444
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$ 26.800
14AUG26 18.50 C 0.00 0.00 0.00 8.30 -0.80 0 0 0 0
14AUG26 18.75 C 0.00 0.00 0.00 8.05 -0.80 0 0 0 0
14AUG26 19.00 C 0.00 0.00 0.00 7.80 -0.80 0 0 0 0
14AUG26 19.25 C 0.00 0.00 0.00 7.55 -0.80 0 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 7.30 -0.80 0 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 7.05 -0.80 0 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 6.80 -0.80 0 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 6.30 -0.80 0 0 0 0
14AUG26 21.00 C 0.00 0.00 0.00 5.80 -0.80 0 0 0 0
14AUG26 21.50 C 0.00 0.00 0.00 5.30 -0.80 0 0 0 0
14AUG26 22.00 C 0.00 0.00 0.00 4.80 -0.80 0 0 0 0
14AUG26 22.50 C 0.00 0.00 0.00 4.30 -0.80 0 0 0 0
14AUG26 23.00 C 0.00 0.00 0.00 3.80 -0.80 0 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 3.30 -0.80 0 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 2.80 -0.80 0 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 2.30 -0.80 0 0 0 0
14AUG26 25.00 C 0.00 0.00 0.00 1.80 -0.80 0 0 0 0
14AUG26 25.50 C 1.97 1.97 1.97 1.30 -0.80 0 15 0 -45
14AUG26 26.00 C 1.47 1.47 1.47 0.80 -0.81 0 15 0 -117
14AUG26 26.50 C 0.61 0.69 0.37 0.30 -0.82 0 60 0 -60
14AUG26 27.00 C 0.47 0.47 0.01 0.00 -0.66 0 149 68 -49
14AUG26 27.50 C 0.13 0.13 0.09 0.00 -0.30 0 10 97 -2
14AUG26 28.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 793 0
14AUG26 28.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 348 0
14AUG26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 281 0
14AUG26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 333 0
14AUG26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
14AUG26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 315 0
14AUG26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
14AUG26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
14AUG26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
14AUG26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
14AUG26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
14AUG26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
14AUG26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
14AUG26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 8.37 -0.75 146 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 8.14 -0.73 149 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 7.88 -0.74 141 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 7.64 -0.73 140 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 7.43 -0.68 147 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 7.14 -0.71 131 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 6.89 -0.71 126 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 6.39 -0.71 117 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 5.89 -0.71 108 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 5.39 -0.72 99 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 4.81 -0.81 0 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 4.31 -0.81 0 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 3.81 -0.81 0 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 3.31 -0.81 0 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 2.82 -0.80 36 0 0 0
21AUG26 24.50 C 0.00 0.00 0.00 2.33 -0.79 35 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 1.86 -0.78 35 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 1.43 -0.73 37 0 15 0
21AUG26 26.00 C 0.00 0.00 0.00 1.02 -0.74 35 0 15 0
21AUG26 26.50 C 0.00 0.00 0.00 0.67 -0.64 33 0 0 0
21AUG26 27.00 C 0.54 0.54 0.46 0.40 -0.53 32 30 76 +30
21AUG26 27.50 C 0.23 0.23 0.22 0.22 -0.41 32 24 665 +5
21AUG26 28.00 C 0.31 0.32 0.13 0.12 -0.28 33 35 570 +17
21AUG26 28.50 C 0.06 0.06 0.06 0.06 -0.19 34 3 17 0
21AUG26 29.00 C 0.00 0.00 0.00 0.03 -0.12 34 0 345 0
21AUG26 29.50 C 0.00 0.00 0.00 0.02 -0.06 37 0 2 0
21AUG26 30.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 100 0
21AUG26 30.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 20 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 24 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 17.58 -0.80 228 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 17.34 -0.77 234 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 17.09 -0.77 228 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 16.84 -0.77 222 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 16.30 -0.81 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 15.80 -0.81 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 15.34 -0.77 191 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 14.84 -0.77 182 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 14.35 -0.77 181 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 13.85 -0.77 172 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 13.35 -0.77 163 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 12.85 -0.77 155 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 12.34 -0.78 140 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 11.84 -0.78 133 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 11.34 -0.78 125 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 10.84 -0.78 118 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 10.34 -0.78 112 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 9.84 -0.78 105 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.39 -0.73 120 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.81 -0.79 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.37 -0.75 100 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.88 -0.74 97 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.43 -0.69 102 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.89 -0.73 86 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.89 -0.74 74 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.93 -0.70 69 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.86 -0.77 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.91 -0.74 41 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 2.02 -0.70 39 0 620 0
28AUG26 26.00 C 1.33 1.33 1.27 1.27 -0.61 38 5 385 +1
28AUG26 27.00 C 0.86 0.86 0.69 0.69 -0.50 36 89 464 +2
28AUG26 28.00 C 0.72 0.72 0.38 0.36 -0.35 38 4 1,719 +2
28AUG26 29.00 C 0.32 0.32 0.17 0.17 -0.21 38 123 3,298 -13
28AUG26 30.00 C 0.08 0.08 0.08 0.09 -0.11 41 15 3,025 0
28AUG26 31.00 C 0.06 0.06 0.05 0.04 -0.06 42 17 2,224 -17
28AUG26 32.00 C 0.03 0.03 0.03 0.02 -0.04 44 20 2,039 0
28AUG26 33.00 C 0.02 0.02 0.02 0.01 -0.02 46 19 1,378 -19
28AUG26 34.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 1,519 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,276 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,280 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 722 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 217 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 81 0 205 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 89 0 44 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 93 0 344 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 148 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 0.00 173 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 17.59 -0.79 110 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 17.37 -0.77 132 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 17.15 -0.75 141 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 16.90 -0.75 138 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 16.37 -0.78 118 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 15.91 -0.74 127 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 15.42 -0.72 124 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 14.91 -0.74 115 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 14.41 -0.75 109 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.88 -0.78 94 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.42 -0.73 101 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.85 -0.82 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.41 -0.76 88 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.89 -0.78 78 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.43 -0.75 83 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.94 -0.72 80 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.40 -0.78 67 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.93 -0.75 70 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.45 -0.71 69 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.93 -0.74 61 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.43 -0.75 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.91 -0.77 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.43 -0.77 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.94 -0.71 48 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 5.97 -0.70 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.94 -0.82 34 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 4.03 -0.77 34 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 3.14 -0.79 32 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 2.43 -0.70 34 0 1,222 0
29SEP26 26.00 C 0.00 0.00 0.00 1.81 -0.62 35 0 1,719 0
29SEP26 27.00 C 1.65 1.65 1.36 1.36 -0.48 37 72 5,208 +72
29SEP26 28.00 C 1.24 1.24 0.99 0.98 -0.38 37 282 6,568 +233
29SEP26 29.00 C 0.76 0.78 0.69 0.69 -0.30 38 502 3,101 +426
29SEP26 30.00 C 0.70 0.70 0.49 0.49 -0.23 39 164 6,075 +152
29SEP26 31.00 C 0.46 0.46 0.36 0.35 -0.15 40 39 2,047 -9
29SEP26 32.00 C 0.25 0.25 0.25 0.25 -0.12 41 1 3,712 +1
29SEP26 33.00 C 0.19 0.19 0.18 0.18 -0.08 42 11 4,756 +3
29SEP26 34.00 C 0.14 0.14 0.12 0.13 -0.06 43 11 2,569 -11
29SEP26 35.00 C 0.00 0.00 0.00 0.10 -0.04 44 0 2,822 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 4,217 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 1,531 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 1,595 0
29SEP26 39.00 C 0.00 0.00 0.00 0.04 0.00 50 0 519 0
29SEP26 40.00 C 0.00 0.00 0.00 0.03 0.00 51 0 207 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 0.00 50 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 48 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 54 0
29SEP26 45.00 C 0.01 0.01 0.01 0.01 0.00 55 30 70 +30
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.66 -0.81 126 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.41 -0.73 123 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.16 -0.81 120 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.91 -0.74 116 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.42 -0.81 113 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.91 -0.82 105 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.42 -0.81 102 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.92 -0.74 97 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.43 -0.73 93 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.93 -0.82 89 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.43 -0.81 84 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.94 -0.79 81 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.43 -0.82 75 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.94 -0.81 73 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.44 -0.82 69 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 10.94 -0.74 65 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.44 -0.81 61 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.94 -0.82 58 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.45 -0.81 56 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.95 -0.81 52 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.47 -0.80 51 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.98 -0.77 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.49 -0.77 47 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.01 -0.77 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.07 -0.75 43 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.09 -0.75 37 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.24 -0.78 37 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.46 -0.67 37 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 2.84 -0.55 38 0 105 0
29OCT26 26.00 C 2.29 2.29 2.29 2.23 -0.54 38 15 558 +15
29OCT26 27.00 C 1.89 1.90 1.83 1.70 -0.51 37 45 553 +15
29OCT26 28.00 C 0.00 0.00 0.00 1.31 -0.42 37 0 985 0
29OCT26 29.00 C 1.05 1.05 1.05 1.00 -0.34 38 10 1,025 +10
29OCT26 30.00 C 0.81 0.81 0.81 0.76 -0.27 38 1 1,164 0
29OCT26 31.00 C 0.63 0.63 0.63 0.58 -0.21 39 10 182 -10
29OCT26 32.00 C 0.00 0.00 0.00 0.44 -0.15 39 0 703 0
29OCT26 33.00 C 0.47 0.47 0.47 0.33 -0.12 40 4 1,067 +4
29OCT26 34.00 C 0.00 0.00 0.00 0.25 -0.08 40 0 406 0
29OCT26 35.00 C 0.00 0.00 0.00 0.19 -0.06 41 0 170 0
29OCT26 36.00 C 0.23 0.23 0.23 0.15 -0.04 42 15 330 0
29OCT26 37.00 C 0.15 0.15 0.15 0.12 -0.02 42 15 208 0
29OCT26 38.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 226 0
29OCT26 39.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 287 0
29OCT26 40.00 C 0.09 0.09 0.09 0.06 0.00 45 5 435 -5
29OCT26 41.00 C 0.00 0.00 0.00 0.05 0.00 45 0 121 0
29OCT26 42.00 C 0.00 0.00 0.00 0.04 0.00 46 0 9 0
29OCT26 43.00 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.69 -0.83 117 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.44 -0.84 114 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.16 -0.87 105 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.91 -0.87 103 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.44 -0.84 103 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 15.95 -0.78 99 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.42 -0.88 89 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 14.92 -0.74 85 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.45 -0.86 85 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 13.97 -0.84 84 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.47 -0.77 80 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 12.97 -0.85 76 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.46 -0.86 71 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.96 -0.85 67 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.48 -0.84 65 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.98 -0.83 62 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.44 -0.89 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.95 -0.89 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.47 -0.86 51 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.02 -0.83 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.54 -0.80 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.06 -0.79 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.56 -0.81 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.08 -0.81 44 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.16 -0.79 41 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.30 -0.76 40 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 4.40 -0.81 37 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.68 -0.66 37 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.06 -0.59 37 0 0 0
27NOV26 26.00 C 2.52 2.58 2.52 2.50 -0.55 37 45 90 +45
27NOV26 27.00 C 0.00 0.00 0.00 2.03 -0.48 37 0 76 0
27NOV26 28.00 C 0.00 0.00 0.00 1.64 -0.42 37 0 456 0
27NOV26 29.00 C 0.00 0.00 0.00 1.33 -0.36 38 0 534 0
27NOV26 30.00 C 0.00 0.00 0.00 1.08 -0.30 39 0 48 0
27NOV26 31.00 C 0.89 0.89 0.89 0.87 -0.26 39 1 176 -1
27NOV26 32.00 C 0.00 0.00 0.00 0.71 -0.21 40 0 249 0
27NOV26 33.00 C 0.00 0.00 0.00 0.57 -0.19 40 0 120 0
27NOV26 34.00 C 0.00 0.00 0.00 0.47 -0.15 41 0 1 0
27NOV26 35.00 C 0.00 0.00 0.00 0.38 -0.13 41 0 5 0
27NOV26 36.00 C 0.00 0.00 0.00 0.31 -0.11 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.25 -0.10 42 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.21 -0.08 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.17 -0.07 43 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.14 -0.06 44 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.12 -0.05 45 0 5 0
27NOV26 42.00 C 0.00 0.00 0.00 0.10 -0.04 45 0 3 0
27NOV26 43.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 3 0
27NOV26 44.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.69 -0.83 104 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.44 -0.84 101 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.19 -0.84 99 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.95 -0.83 98 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.45 -0.83 93 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.95 -0.78 88 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.42 -0.88 80 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.96 -0.80 81 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.45 -0.86 76 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.00 -0.81 77 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.47 -0.81 70 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.97 -0.85 67 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.48 -0.84 64 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.96 -0.85 59 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.48 -0.84 58 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.98 -0.83 55 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.45 -0.88 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.96 -0.88 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.49 -0.84 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.02 -0.86 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.54 -0.87 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.09 -0.77 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.62 -0.84 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.17 -0.83 42 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 6.31 -0.71 41 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 5.45 -0.71 39 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 4.63 -0.73 37 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 3.95 -0.62 37 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 3.37 -0.55 37 0 450 0
30DEC26 26.00 C 0.00 0.00 0.00 2.80 -0.52 37 0 420 0
30DEC26 27.00 C 0.00 0.00 0.00 2.36 -0.49 37 1,450 3,099 +1,450
30DEC26 28.00 C 0.00 0.00 0.00 1.97 -0.46 37 0 5,949 0
30DEC26 29.00 C 0.00 0.00 0.00 1.64 -0.36 38 0 581 0
30DEC26 30.00 C 1.38 1.38 1.37 1.38 -0.28 38 22 641 -19
30DEC26 31.00 C 0.00 0.00 0.00 1.15 -0.25 39 0 1,460 0
30DEC26 32.00 C 0.00 0.00 0.00 0.95 -0.23 39 0 884 0
30DEC26 33.00 C 0.00 0.00 0.00 0.80 -0.19 39 0 2,374 0
30DEC26 34.00 C 0.00 0.00 0.00 0.68 -0.14 40 0 2,388 0
30DEC26 35.00 C 0.00 0.00 0.00 0.58 -0.09 41 0 1,258 0
30DEC26 36.00 C 0.00 0.00 0.00 0.48 -0.08 41 0 188 0
30DEC26 37.00 C 0.00 0.00 0.00 0.41 -0.05 42 0 1,097 0
30DEC26 38.00 C 0.00 0.00 0.00 0.35 -0.03 42 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.30 -0.01 43 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 0.25 -0.01 43 0 110 0
30DEC26 41.00 C 0.00 0.00 0.00 0.22 +0.01 44 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 0.19 +0.01 44 0 136 0
30DEC26 43.00 C 0.00 0.00 0.00 0.17 +0.02 45 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.15 +0.03 45 0 215 0
30DEC26 45.00 C 0.00 0.00 0.00 0.13 +0.02 46 0 220 0
30DEC26 46.00 C 0.00 0.00 0.00 0.12 +0.03 47 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.10 +0.03 47 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.09 +0.03 47 0 376 0
30DEC26 49.00 C 0.00 0.00 0.00 0.08 +0.03 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.07 +0.03 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.06 +0.03 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 +0.03 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 +0.03 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 17.69 -0.83 82 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.44 -0.84 80 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.19 -0.84 77 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.95 -0.83 77 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.45 -0.83 73 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.95 -0.81 69 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.46 -0.84 66 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.96 -0.81 63 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.45 -0.86 59 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.00 -0.81 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.47 -0.82 54 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 12.98 -0.84 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.48 -0.84 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.01 -0.80 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 11.53 -0.80 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.07 -0.81 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.59 -0.81 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.14 -0.81 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.70 -0.77 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.25 -0.79 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 8.82 -0.76 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.39 -0.77 41 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 7.96 -0.76 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.56 -0.68 40 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 6.78 -0.65 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.03 -0.66 39 0 9 0
30MAR27 23.00 C 0.00 0.00 0.00 5.35 -0.61 38 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 4.65 -0.63 37 0 332 0
30MAR27 25.00 C 0.00 0.00 0.00 4.08 -0.59 37 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 3.61 -0.49 37 0 681 0
30MAR27 27.00 C 3.36 3.36 3.36 3.17 -0.46 37 85 657 0
30MAR27 28.00 C 2.81 2.81 2.81 2.77 -0.43 38 20 1,546 0
30MAR27 29.00 C 2.44 2.46 2.43 2.43 -0.41 38 560 755 +554
30MAR27 30.00 C 0.00 0.00 0.00 2.12 -0.40 38 0 292 0
30MAR27 31.00 C 0.00 0.00 0.00 1.86 -0.33 38 0 272 0
30MAR27 32.00 C 1.65 1.65 1.65 1.63 -0.30 39 1 363 +1
30MAR27 33.00 C 1.45 1.45 1.45 1.43 -0.23 39 10 541 -10
30MAR27 34.00 C 0.00 0.00 0.00 1.23 -0.23 39 0 367 0
30MAR27 35.00 C 0.00 0.00 0.00 1.10 -0.19 39 0 633 0
30MAR27 36.00 C 0.00 0.00 0.00 0.94 -0.22 39 0 153 0
30MAR27 37.00 C 0.00 0.00 0.00 0.84 -0.20 40 0 144 0
30MAR27 38.00 C 0.00 0.00 0.00 0.75 -0.17 40 0 168 0
30MAR27 39.00 C 0.00 0.00 0.00 0.65 -0.18 40 0 123 0
30MAR27 40.00 C 0.00 0.00 0.00 0.58 -0.17 41 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.52 -0.15 41 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 0.46 -0.15 41 0 31 0
30MAR27 43.00 C 0.00 0.00 0.00 0.41 -0.15 42 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.37 -0.13 42 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.34 -0.12 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.31 -0.11 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.29 -0.10 44 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.26 -0.10 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.24 -0.08 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.21 -0.09 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.17 -0.09 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.14 -0.07 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.12 -0.07 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.10 -0.06 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.08 -0.06 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 -0.06 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 -0.06 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 -0.06 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 -0.06 51 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 17.69 -0.83 67 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.44 -0.84 65 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.19 -0.84 63 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 16.95 -0.83 62 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.45 -0.83 59 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 15.95 -0.82 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.46 -0.84 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 14.96 -0.83 50 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.48 -0.85 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.02 -0.84 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.59 -0.79 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.12 -0.79 47 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.65 -0.80 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.17 -0.81 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 11.71 -0.77 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.29 -0.81 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.81 -0.84 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.39 -0.78 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.96 -0.81 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.57 -0.74 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.17 -0.75 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.73 -0.78 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.37 -0.73 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.99 -0.66 39 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 7.26 -0.62 39 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 6.58 -0.58 39 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 5.94 -0.56 38 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 5.33 -0.52 38 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 4.79 -0.51 38 0 97 0
29JUN27 26.00 C 0.00 0.00 0.00 4.31 -0.44 38 1 46 0
29JUN27 27.00 C 3.89 3.89 3.89 3.82 -0.46 37 5 11 -5
29JUN27 28.00 C 0.00 0.00 0.00 3.42 -0.45 37 0 219 0
29JUN27 29.00 C 0.00 0.00 0.00 3.08 -0.39 38 0 143 0
29JUN27 30.00 C 2.81 2.81 2.81 2.75 -0.38 38 15 148 +15
29JUN27 31.00 C 0.00 0.00 0.00 2.47 -0.33 38 0 122 0
29JUN27 32.00 C 0.00 0.00 0.00 2.23 -0.29 38 0 310 0
29JUN27 33.00 C 0.00 0.00 0.00 1.99 -0.31 39 0 436 0
29JUN27 34.00 C 1.90 1.90 1.90 1.77 -0.30 38 1 25 -1
29JUN27 35.00 C 0.00 0.00 0.00 1.60 -0.23 39 0 28 0
29JUN27 36.00 C 0.00 0.00 0.00 1.43 -0.21 39 0 103 0
29JUN27 37.00 C 0.00 0.00 0.00 1.28 -0.21 39 0 45 0
29JUN27 38.00 C 0.00 0.00 0.00 1.14 -0.21 39 0 63 0
29JUN27 39.00 C 0.00 0.00 0.00 1.02 -0.20 39 0 127 0
29JUN27 40.00 C 1.00 1.01 1.00 0.92 -0.18 39 4 41 -2
29JUN27 41.00 C 0.00 0.00 0.00 0.82 -0.20 39 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.74 -0.19 40 0 118 0
29JUN27 43.00 C 0.77 0.78 0.76 0.67 -0.18 40 7 54 +7
29JUN27 44.00 C 0.00 0.00 0.00 0.59 -0.18 40 0 20 0
29JUN27 45.00 C 0.00 0.00 0.00 0.53 -0.19 40 0 26 0
29JUN27 46.00 C 0.00 0.00 0.00 0.48 -0.18 40 0 35 0
29JUN27 47.00 C 0.56 0.56 0.54 0.44 -0.16 40 2 47 0
29JUN27 48.00 C 0.00 0.00 0.00 0.39 -0.16 40 0 6 0
29JUN27 49.00 C 0.00 0.00 0.00 0.35 -0.17 40 0 4 0
29JUN27 50.00 C 0.00 0.00 0.00 0.32 -0.16 40 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.25 -0.17 41 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.20 -0.16 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.16 -0.14 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.13 -0.13 42 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.10 -0.13 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.09 -0.11 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.07 -0.10 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.06 -0.10 43 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.05 -0.09 44 0 0 0
TOTAL CALL 4,094 121,081 +2,695
14AUG26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
14AUG26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
14AUG26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
14AUG26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
14AUG26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
14AUG26 27.00 P 0.12 0.19 0.10 0.20 +0.16 0 86 0 -375
14AUG26 27.50 P 0.21 0.62 0.21 0.70 +0.52 0 62 0 -133
14AUG26 28.00 P 0.48 1.13 0.48 1.20 +0.72 0 61 0 -864
14AUG26 28.50 P 1.36 1.36 1.36 1.70 +0.80 0 15 0 -573
14AUG26 29.00 P 1.89 1.91 1.89 2.20 +0.80 0 30 0 -211
14AUG26 29.50 P 0.00 0.00 0.00 2.70 +0.80 0 0 0 -92
14AUG26 30.00 P 0.00 0.00 0.00 3.20 +0.79 0 0 0 -60
14AUG26 30.50 P 0.00 0.00 0.00 3.70 +0.79 0 0 0 -45
14AUG26 31.00 P 0.00 0.00 0.00 4.20 +0.79 0 0 0 -30
14AUG26 31.50 P 0.00 0.00 0.00 4.70 +0.79 0 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 5.20 +0.79 0 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 5.70 +0.79 0 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 6.20 +0.79 0 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 6.70 +0.79 0 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 7.20 +0.79 0 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 7.70 +0.79 0 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 8.20 +0.79 0 0 0 0
14AUG26 35.50 P 0.00 0.00 0.00 8.70 +0.79 0 0 0 0
14AUG26 36.00 P 0.00 0.00 0.00 9.20 +0.79 0 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 9.70 +0.79 0 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 10.20 +0.79 0 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 10.70 +0.79 0 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 11.20 +0.79 0 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 11.70 +0.79 0 0 0 0
14AUG26 39.00 P 0.00 0.00 0.00 12.20 +0.79 0 0 0 0
14AUG26 39.50 P 0.00 0.00 0.00 12.70 +0.79 0 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 0.00 105 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 32 0 145 0
21AUG26 25.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 130 0
21AUG26 25.50 P 0.00 0.00 0.00 0.08 +0.04 32 0 159 0
21AUG26 26.00 P 0.10 0.17 0.10 0.18 +0.09 32 37 39 +37
21AUG26 26.50 P 0.17 0.32 0.17 0.33 +0.16 31 32 72 +19
21AUG26 27.00 P 0.28 0.60 0.28 0.57 +0.27 31 264 1,018 +164
21AUG26 27.50 P 0.73 0.92 0.73 0.90 +0.40 32 35 269 +31
21AUG26 28.00 P 1.19 1.19 1.19 1.29 +0.52 31 4 64 +4
21AUG26 28.50 P 1.50 1.50 1.50 1.74 +0.61 32 15 68 0
21AUG26 29.00 P 0.00 0.00 0.00 2.22 +0.72 34 0 23 0
21AUG26 29.50 P 0.00 0.00 0.00 2.70 +0.71 0 0 92 0
21AUG26 30.00 P 0.00 0.00 0.00 3.20 +0.77 0 0 15 0
21AUG26 30.50 P 0.00 0.00 0.00 3.70 +0.79 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 4.20 +0.79 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 4.70 +0.79 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 5.20 +0.79 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 5.70 +0.79 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 6.20 +0.79 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 6.70 +0.78 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 7.20 +0.79 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 7.70 +0.79 0 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 8.20 +0.79 0 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 8.70 +0.79 0 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 9.20 +0.79 0 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 9.70 +0.79 0 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 10.20 +0.79 0 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 10.70 +0.79 0 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 11.20 +0.79 0 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 11.70 +0.79 0 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 12.20 +0.79 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 162 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 0.00 126 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 809 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 704 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 242 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 69 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 566 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 442 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 548 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 712 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 2,506 0
28AUG26 24.00 P 0.05 0.06 0.05 0.08 +0.05 41 20 1,734 -20
28AUG26 25.00 P 0.11 0.17 0.11 0.20 +0.10 39 293 1,975 -71
28AUG26 26.00 P 0.36 0.42 0.36 0.43 +0.17 37 104 2,305 -5
28AUG26 27.00 P 0.62 0.86 0.60 0.84 +0.28 35 99 3,112 +3
28AUG26 28.00 P 1.10 1.50 1.10 1.48 +0.42 35 52 2,884 -5
28AUG26 29.00 P 2.00 2.00 2.00 2.33 +0.57 37 1 3,284 0
28AUG26 30.00 P 0.00 0.00 0.00 3.26 +0.67 40 0 776 0
28AUG26 31.00 P 0.00 0.00 0.00 4.22 +0.74 42 0 561 0
28AUG26 32.00 P 0.00 0.00 0.00 5.21 +0.78 46 0 255 0
28AUG26 33.00 P 0.00 0.00 0.00 6.20 +0.78 0 0 0 -313
28AUG26 34.00 P 0.00 0.00 0.00 7.23 +0.77 65 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.22 +0.74 69 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.20 +0.74 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.22 +0.74 81 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 11.22 +0.76 86 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.23 +0.82 95 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.23 +0.80 101 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.22 +0.81 102 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.22 +0.76 107 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.23 +0.75 115 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 17.20 +0.74 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 18.20 +0.74 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 19.20 +0.74 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 20.20 +0.74 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 21.20 +0.75 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 22.20 +0.75 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 23.20 +0.75 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 25.70 +0.75 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 28.20 +0.73 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 30.72 +0.77 168 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 33.22 +0.81 176 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 35.72 +0.81 184 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 38.20 +0.78 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 40.72 +0.81 198 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 43.22 +0.80 205 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 45.72 +0.75 212 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 855 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4,493 0
29SEP26 21.00 P 0.05 0.05 0.05 0.03 +0.01 35 105 1,788 +105
29SEP26 22.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 2,384 0
29SEP26 23.00 P 0.16 0.19 0.16 0.15 +0.03 34 130 2,837 -100
29SEP26 24.00 P 0.27 0.34 0.27 0.32 +0.07 35 168 7,777 +132
29SEP26 25.00 P 0.48 0.59 0.48 0.59 +0.14 36 322 7,328 +156
29SEP26 26.00 P 0.76 0.95 0.76 0.94 +0.22 35 33 3,506 +18
29SEP26 27.00 P 1.17 1.46 1.17 1.41 +0.28 35 40 7,158 +14
29SEP26 28.00 P 0.00 0.00 0.00 2.04 +0.38 36 0 3,927 0
29SEP26 29.00 P 2.80 2.80 2.80 2.80 +0.51 38 10 1,992 0
29SEP26 30.00 P 0.00 0.00 0.00 3.58 +0.59 38 0 2,384 0
29SEP26 31.00 P 0.00 0.00 0.00 4.55 +0.73 43 0 1,849 0
29SEP26 32.00 P 0.00 0.00 0.00 5.45 +0.71 45 0 1,062 0
29SEP26 33.00 P 0.00 0.00 0.00 6.24 +0.60 37 0 497 0
29SEP26 34.00 P 0.00 0.00 0.00 7.23 +0.76 40 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 8.24 +0.76 45 0 1,402 0
29SEP26 36.00 P 0.00 0.00 0.00 9.22 +0.76 46 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 10.22 +0.74 49 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 11.22 +0.76 53 0 27 0
29SEP26 39.00 P 0.00 0.00 0.00 12.23 +0.82 58 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.23 +0.80 61 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.22 +0.81 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.22 +0.76 65 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.23 +0.75 70 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.20 +0.74 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.20 +0.74 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.20 +0.74 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.20 +0.74 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.20 +0.75 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.23 +0.78 86 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.20 +0.75 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 25.70 +0.75 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.20 +0.73 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.72 +0.77 102 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.23 +0.82 109 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 35.72 +0.81 111 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 38.20 +0.78 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 40.72 +0.81 120 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 43.22 +0.80 124 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 45.72 +0.75 128 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 +0.02 39 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 69 0
29OCT26 19.50 P 0.00 0.00 0.00 0.06 +0.02 38 0 609 0
29OCT26 20.00 P 0.00 0.00 0.00 0.08 +0.03 38 0 88 0
29OCT26 21.00 P 0.13 0.13 0.13 0.15 +0.04 37 3 335 0
29OCT26 22.00 P 0.21 0.24 0.21 0.26 +0.06 37 7 345 0
29OCT26 23.00 P 0.40 0.40 0.40 0.43 +0.11 36 10 410 +10
29OCT26 24.00 P 0.60 0.62 0.57 0.66 +0.14 36 45 847 +45
29OCT26 25.00 P 0.88 0.95 0.88 0.98 +0.19 35 101 546 +101
29OCT26 26.00 P 1.35 1.36 1.31 1.39 +0.25 35 73 1,090 +58
29OCT26 27.00 P 1.60 1.89 1.60 1.88 +0.30 35 1,685 2,019 +1,146
29OCT26 28.00 P 2.44 2.44 2.44 2.50 +0.40 35 4 1,093 +4
29OCT26 29.00 P 0.00 0.00 0.00 3.26 +0.52 37 0 1,330 0
29OCT26 30.00 P 0.00 0.00 0.00 4.05 +0.60 38 0 784 0
29OCT26 31.00 P 0.00 0.00 0.00 4.87 +0.61 38 0 54 0
29OCT26 32.00 P 0.00 0.00 0.00 5.62 +0.61 35 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.52 +0.66 35 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 7.43 +0.68 33 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.36 +0.70 30 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.31 +0.72 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.28 +0.73 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.24 +0.75 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.23 +0.71 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.23 +0.73 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.33 +0.92 44 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.32 +0.81 45 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.31 +0.81 46 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.30 +0.84 46 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.29 +0.81 46 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.28 +0.81 45 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.20 +0.74 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.27 +0.82 48 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.27 +0.81 52 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.26 +0.81 50 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.75 +0.80 54 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.23 +0.76 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.72 +0.77 47 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.23 +0.82 70 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.72 +0.81 74 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.20 +0.78 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.72 +0.81 86 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.22 +0.80 91 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.72 +0.75 95 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 102 0
27NOV26 18.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 74 0
27NOV26 19.50 P 0.00 0.00 0.00 0.11 +0.02 37 0 133 0
27NOV26 20.00 P 0.00 0.00 0.00 0.15 +0.03 37 0 0 0
27NOV26 21.00 P 0.25 0.25 0.25 0.26 +0.05 37 3 52 +3
27NOV26 22.00 P 0.38 0.38 0.38 0.41 +0.07 36 3 100 +3
27NOV26 23.00 P 0.55 0.63 0.55 0.62 +0.10 36 62 350 +62
27NOV26 24.00 P 0.86 0.90 0.86 0.91 +0.16 36 34 237 +34
27NOV26 25.00 P 1.21 1.26 1.20 1.26 +0.20 36 40 416 +40
27NOV26 26.00 P 0.00 0.00 0.00 1.70 +0.26 36 0 452 0
27NOV26 27.00 P 2.25 2.25 2.25 2.23 +0.31 36 50 487 +50
27NOV26 28.00 P 0.00 0.00 0.00 2.87 +0.40 37 0 1,589 0
27NOV26 29.00 P 0.00 0.00 0.00 3.51 +0.39 36 0 235 0
27NOV26 30.00 P 0.00 0.00 0.00 4.30 +0.50 38 0 326 0
27NOV26 31.00 P 0.00 0.00 0.00 5.14 +0.57 39 0 243 0
27NOV26 32.00 P 0.00 0.00 0.00 5.95 +0.57 39 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.82 +0.63 40 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 7.71 +0.64 40 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.63 +0.68 41 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.58 +0.73 42 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.50 +0.71 41 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.45 +0.73 42 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.43 +0.76 43 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.36 +0.73 40 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 14.34 +0.74 40 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.32 +0.75 40 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.31 +0.78 41 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.30 +0.80 41 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.29 +0.80 41 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.28 +0.81 41 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.25 +0.79 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.28 +0.83 47 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.28 +0.82 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.27 +0.82 49 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.75 +0.79 49 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.24 +0.77 53 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.72 +0.77 49 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.23 +0.82 63 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.72 +0.81 66 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.20 +0.78 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.72 +0.81 76 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.22 +0.80 80 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.72 +0.75 84 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 105 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 248 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 +0.02 37 0 138 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 +0.03 37 0 361 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 +0.04 37 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 +0.04 37 0 184 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 +0.05 37 0 132 0
30DEC26 20.00 P 0.26 0.27 0.26 0.26 +0.07 37 33 489 +33
30DEC26 21.00 P 0.00 0.00 0.00 0.40 +0.09 37 0 1,003 0
30DEC26 22.00 P 0.56 0.56 0.56 0.60 +0.11 37 10 823 +10
30DEC26 23.00 P 0.74 0.82 0.74 0.84 +0.13 37 101 1,689 +1
30DEC26 24.00 P 0.00 0.00 0.00 1.15 +0.17 36 0 1,103 0
30DEC26 25.00 P 0.00 0.00 0.00 1.53 +0.22 36 0 2,900 0
30DEC26 26.00 P 0.00 0.00 0.00 1.99 +0.27 36 0 3,079 0
30DEC26 27.00 P 2.40 2.40 2.40 2.52 +0.33 36 1,701 4,176 +1,701
30DEC26 28.00 P 0.00 0.00 0.00 3.13 +0.39 37 0 1,004 0
30DEC26 29.00 P 0.00 0.00 0.00 3.86 +0.48 38 0 1,875 0
30DEC26 30.00 P 0.00 0.00 0.00 4.59 +0.57 38 0 763 0
30DEC26 31.00 P 0.00 0.00 0.00 5.32 +0.57 38 0 668 0
30DEC26 32.00 P 0.00 0.00 0.00 6.13 +0.46 38 0 80 0
30DEC26 33.00 P 0.00 0.00 0.00 6.98 +0.58 39 0 1,106 0
30DEC26 34.00 P 0.00 0.00 0.00 7.85 +0.61 39 0 2,206 0
30DEC26 35.00 P 0.00 0.00 0.00 8.74 +0.63 39 0 1,081 0
30DEC26 36.00 P 0.00 0.00 0.00 9.66 +0.64 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.56 +0.66 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.51 +0.67 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.46 +0.70 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.41 +0.69 40 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 14.37 +0.71 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.34 +0.72 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.34 +0.75 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.30 +0.75 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.29 +0.80 38 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.28 +0.81 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.25 +0.79 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.28 +0.83 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.28 +0.82 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.27 +0.82 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 25.75 +0.79 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.25 +0.78 51 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 30.73 +0.78 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.23 +0.82 57 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.72 +0.81 59 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.21 +0.79 62 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.72 +0.81 68 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.22 +0.80 72 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 45.72 +0.75 75 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.10 0.00 37 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.12 -0.01 37 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.16 0.00 37 0 54 0
30MAR27 17.50 P 0.00 0.00 0.00 0.20 0.00 37 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.26 +0.02 37 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.32 +0.02 37 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.39 +0.03 37 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.47 +0.03 37 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.56 +0.06 37 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.78 +0.10 37 0 815 0
30MAR27 22.00 P 0.00 0.00 0.00 1.03 +0.13 37 0 764 0
30MAR27 23.00 P 0.00 0.00 0.00 1.33 +0.17 37 0 1,423 0
30MAR27 24.00 P 1.69 1.69 1.69 1.67 +0.17 36 60 1,276 +60
30MAR27 25.00 P 2.00 2.00 2.00 2.09 +0.21 36 15 977 +15
30MAR27 26.00 P 0.00 0.00 0.00 2.57 +0.27 36 0 2,038 0
30MAR27 27.00 P 0.00 0.00 0.00 3.11 +0.32 36 0 1,226 0
30MAR27 28.00 P 0.00 0.00 0.00 3.71 +0.42 37 0 1,096 0
30MAR27 29.00 P 0.00 0.00 0.00 4.40 +0.50 37 0 532 0
30MAR27 30.00 P 0.00 0.00 0.00 5.09 +0.44 37 0 317 0
30MAR27 31.00 P 0.00 0.00 0.00 5.84 +0.35 38 0 149 0
30MAR27 32.00 P 0.00 0.00 0.00 6.61 +0.52 38 0 275 0
30MAR27 33.00 P 0.00 0.00 0.00 7.41 +0.53 38 0 175 0
30MAR27 34.00 P 0.00 0.00 0.00 8.26 +0.58 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.11 +0.61 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.99 +0.63 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.84 +0.61 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.74 +0.64 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.68 +0.68 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.60 +0.69 40 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 14.54 +0.70 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.47 +0.68 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.44 +0.70 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.40 +0.71 40 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 18.35 +0.72 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.32 +0.78 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.30 +0.74 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.28 +0.75 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.28 +0.77 38 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.27 +0.82 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 25.75 +0.79 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.26 +0.75 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.73 +0.75 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.23 +0.78 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.72 +0.79 51 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.21 +0.79 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.72 +0.81 58 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.22 +0.80 61 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.72 +0.75 64 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.18 +0.03 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.22 +0.03 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.28 +0.05 38 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.34 +0.05 38 0 22 0
29JUN27 17.50 P 0.00 0.00 0.00 0.40 +0.06 38 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.48 +0.07 38 0 47 0
29JUN27 18.50 P 0.00 0.00 0.00 0.57 +0.08 38 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.67 +0.10 38 0 75 0
29JUN27 19.50 P 0.00 0.00 0.00 0.78 +0.11 38 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.88 +0.10 38 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 1.12 +0.12 37 0 213 0
29JUN27 22.00 P 0.00 0.00 0.00 1.42 +0.17 37 0 743 0
29JUN27 23.00 P 0.00 0.00 0.00 1.73 +0.16 37 0 1,140 0
29JUN27 24.00 P 2.00 2.08 2.00 2.13 +0.21 37 20 914 +20
29JUN27 25.00 P 0.00 0.00 0.00 2.57 +0.24 37 0 194 0
29JUN27 26.00 P 0.00 0.00 0.00 3.07 +0.27 37 1 324 0
29JUN27 27.00 P 3.64 3.64 3.64 3.64 +0.33 37 10 1,026 +10
29JUN27 28.00 P 0.00 0.00 0.00 4.20 +0.40 37 0 548 0
29JUN27 29.00 P 0.00 0.00 0.00 4.84 +0.43 37 0 441 0
29JUN27 30.00 P 0.00 0.00 0.00 5.57 +0.44 38 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.27 +0.42 38 0 49 0
29JUN27 32.00 P 0.00 0.00 0.00 7.04 +0.62 38 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 7.82 +0.52 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.61 +0.51 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.43 +0.53 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.30 +0.60 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.16 +0.62 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.99 +0.59 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.88 +0.61 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.79 +0.61 39 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 14.70 +0.62 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.64 +0.66 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.56 +0.66 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.52 +0.69 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.45 +0.74 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.41 +0.69 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.39 +0.72 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.33 +0.76 38 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.33 +0.77 39 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.31 +0.78 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 25.76 +0.80 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.26 +0.75 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.73 +0.75 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.23 +0.78 44 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.72 +0.79 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.21 +0.79 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.72 +0.81 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.22 +0.80 55 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.72 +0.75 58 0 0 0
TOTAL PUT 6,089 140,476 +1,192
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$ 78.950
28AUG26 50.00 C 0.00 0.00 0.00 29.01 +0.30 78 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.51 +0.30 63 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 24.01 +0.29 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.51 +0.29 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.02 +0.30 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.52 +0.29 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.02 +0.29 0 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 11.53 +0.30 29 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 9.03 +0.30 20 0 94 0
28AUG26 72.50 C 0.00 0.00 0.00 6.53 +0.29 0 0 101 0
28AUG26 75.00 C 0.00 0.00 0.00 4.05 +0.28 13 0 130 0
28AUG26 77.50 C 1.38 1.69 1.38 1.77 +0.20 12 79 408 +61
28AUG26 80.00 C 0.38 0.38 0.30 0.45 +0.06 13 20 402 +14
28AUG26 82.50 C 0.05 0.05 0.05 0.06 +0.01 14 8 207 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 36 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.02 +0.30 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.02 +0.29 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.02 +0.29 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.03 +0.30 53 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.53 +0.30 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.03 +0.29 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.54 +0.30 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.04 +0.29 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.54 +0.29 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.05 +0.30 23 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 11.55 +0.29 0 0 56 0
29SEP26 70.00 C 0.00 0.00 0.00 9.06 +0.30 16 0 51 0
29SEP26 72.50 C 0.00 0.00 0.00 6.56 +0.28 10 0 83 0
29SEP26 75.00 C 3.77 3.77 3.77 4.05 +0.14 0 8 158 0
29SEP26 77.50 C 0.00 0.00 0.00 2.05 +0.10 11 0 621 0
29SEP26 80.00 C 0.00 0.00 0.00 0.82 +0.02 12 0 387 0
29SEP26 82.50 C 0.24 0.24 0.24 0.26 0.00 12 4 98 +3
29SEP26 85.00 C 0.00 0.00 0.00 0.06 -0.01 12 0 150 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 12 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 80 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 80 0
29OCT26 50.00 C 0.00 0.00 0.00 29.03 +0.30 44 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.53 +0.30 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.03 +0.29 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.54 +0.30 31 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.04 +0.29 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.55 +0.30 24 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.05 +0.30 19 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.55 +0.29 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 9.06 +0.30 13 0 9 0
29OCT26 72.50 C 0.00 0.00 0.00 6.60 +0.28 13 0 37 0
29OCT26 75.00 C 0.00 0.00 0.00 4.32 +0.32 12 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 2.48 +0.15 12 0 51 0
29OCT26 80.00 C 0.00 0.00 0.00 1.28 +0.09 12 0 34 0
29OCT26 82.50 C 0.00 0.00 0.00 0.57 +0.04 12 0 19 0
29OCT26 85.00 C 0.00 0.00 0.00 0.23 +0.02 13 0 25 0
29OCT26 87.50 C 0.00 0.00 0.00 0.08 +0.01 13 0 4 0
29OCT26 90.00 C 0.00 0.00 0.00 0.03 +0.01 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 17 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 24.03 +0.29 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.54 +0.30 26 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.04 +0.29 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.55 +0.30 20 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.05 +0.30 16 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.55 +0.29 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.07 +0.28 12 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 6.60 +0.25 10 0 6 0
27NOV26 75.00 C 0.00 0.00 0.00 4.54 +0.20 11 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 2.87 +0.13 12 0 2 0
27NOV26 80.00 C 0.00 0.00 0.00 1.67 +0.10 12 0 24 0
27NOV26 82.50 C 0.00 0.00 0.00 0.87 +0.05 12 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.42 +0.02 12 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.18 +0.01 13 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.07 0.00 13 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.03 0.00 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 31.02 +0.29 33 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.02 +0.29 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.03 +0.30 33 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.53 +0.30 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.03 +0.29 24 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.54 +0.30 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.04 +0.29 18 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.55 +0.30 16 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.05 +0.29 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.61 +0.27 12 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 9.24 +0.45 12 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 6.80 +0.19 10 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 4.88 +0.14 11 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 3.28 +0.09 12 0 145 0
30DEC26 80.00 C 0.00 0.00 0.00 2.05 +0.04 12 0 70 0
30DEC26 82.50 C 0.94 0.94 0.94 1.19 +0.01 12 4 24 +4
30DEC26 85.00 C 0.00 0.00 0.00 0.63 -0.01 12 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 0.31 -0.01 12 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.15 -0.01 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 0.00 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -0.01 13 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 29.23 +0.30 19 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 26.77 +0.29 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.32 +0.30 14 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.87 +0.30 14 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.42 +0.30 13 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.98 +0.29 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.57 +0.28 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.22 +0.27 13 0 32 0
30MAR27 70.00 C 0.00 0.00 0.00 9.67 +0.24 9 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 7.65 +0.20 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.84 +0.17 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 4.31 +0.13 12 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 3.04 +0.09 12 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 2.08 +0.07 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.34 +0.04 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.85 +0.03 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.51 +0.02 13 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 0.29 +0.01 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.17 0.00 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.10 +0.01 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 0.00 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 29.59 +0.30 17 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 27.15 +0.30 14 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.71 +0.29 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.28 +0.30 12 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.85 +0.29 12 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 17.44 +0.28 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.07 +0.27 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 12.77 +0.26 12 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.26 +0.23 9 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 8.30 +0.22 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.52 +0.18 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.98 +0.15 11 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.68 +0.11 12 0 20 0
29JUN27 82.50 C 1.86 1.90 1.86 2.65 +0.08 12 9 45 +9
29JUN27 85.00 C 0.00 0.00 0.00 1.85 +0.06 12 0 7 0
29JUN27 87.50 C 0.00 0.00 0.00 1.25 +0.05 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.81 +0.03 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.52 +0.02 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.33 0.00 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.21 +0.01 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.12 0.00 12 0 0 0
TOTAL CALL 132 4,797 +91
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 142 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 103 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 172 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 19 0 398 0
28AUG26 75.00 P 0.00 0.00 0.00 0.03 -0.01 14 0 455 0
28AUG26 77.50 P 0.45 0.45 0.39 0.30 -0.09 13 11 336 +1
28AUG26 80.00 P 0.00 0.00 0.00 1.48 -0.22 14 0 241 0
28AUG26 82.50 P 0.00 0.00 0.00 3.56 -0.29 13 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 6.05 -0.30 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 8.55 -0.30 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 11.05 -0.30 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 13.55 -0.30 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 16.39 -0.39 67 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 18.89 -0.39 73 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 21.39 -0.39 80 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 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 42 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 33 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 136 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 194 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 17 0 113 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 375 0
29SEP26 72.50 P 0.00 0.00 0.00 0.05 -0.04 12 0 214 0
29SEP26 75.00 P 0.38 0.38 0.36 0.27 -0.11 12 7 363 +5
29SEP26 77.50 P 0.00 0.00 0.00 0.94 -0.23 12 0 104 0
29SEP26 80.00 P 0.00 0.00 0.00 2.32 -0.30 13 0 55 0
29SEP26 82.50 P 0.00 0.00 0.00 4.23 -0.31 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 6.57 -0.31 12 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 9.31 -0.28 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 11.54 -0.29 13 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.04 -0.29 18 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.92 -0.33 39 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 19.41 -0.39 42 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.91 -0.38 46 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 33 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 13 0 47 0
29OCT26 70.00 P 0.00 0.00 0.00 0.04 -0.01 13 0 202 0
29OCT26 72.50 P 0.00 0.00 0.00 0.17 -0.03 13 0 54 0
29OCT26 75.00 P 0.62 0.62 0.62 0.53 -0.09 13 10 85 0
29OCT26 77.50 P 1.44 1.44 1.44 1.32 -0.15 13 5 23 0
29OCT26 80.00 P 0.00 0.00 0.00 2.66 -0.22 13 0 76 0
29OCT26 82.50 P 0.00 0.00 0.00 4.55 -0.27 14 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 6.63 -0.29 12 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 9.31 -0.28 19 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.54 -0.30 13 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 14.04 -0.29 17 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.92 -0.38 31 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.42 -0.38 35 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.91 -0.39 37 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 0.00 13 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.09 -0.02 13 0 30 0
27NOV26 72.50 P 0.00 0.00 0.00 0.29 -0.04 13 0 17 0
27NOV26 75.00 P 0.00 0.00 0.00 0.73 -0.11 13 0 15 0
27NOV26 77.50 P 0.00 0.00 0.00 1.58 -0.16 13 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 2.90 -0.22 13 0 13 0
27NOV26 82.50 P 0.00 0.00 0.00 4.70 -0.26 13 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 6.70 -0.28 12 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 9.31 -0.28 17 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 11.54 -0.30 13 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 14.04 -0.29 15 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.92 -0.38 28 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 19.42 -0.38 31 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 21.91 -0.39 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 22 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 17 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 0.00 13 0 57 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 -0.02 13 0 69 0
30DEC26 70.00 P 0.00 0.00 0.00 0.16 -0.05 13 0 55 0
30DEC26 72.50 P 0.00 0.00 0.00 0.42 -0.09 13 0 242 0
30DEC26 75.00 P 0.00 0.00 0.00 0.94 -0.15 13 0 149 0
30DEC26 77.50 P 0.00 0.00 0.00 1.82 -0.21 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.12 -0.27 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 4.86 -0.30 13 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.98 -0.31 14 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.37 -0.31 16 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 11.55 -0.29 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.04 -0.29 14 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.92 -0.38 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.42 -0.38 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.91 -0.39 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 0.00 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.07 -0.02 13 0 34 0
30MAR27 67.50 P 0.00 0.00 0.00 0.18 -0.03 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.41 -0.05 13 0 61 0
30MAR27 72.50 P 0.00 0.00 0.00 0.81 -0.08 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.44 -0.13 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 2.40 -0.16 13 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 3.67 -0.21 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.30 -0.24 13 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.25 -0.27 14 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.49 -0.29 15 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.57 -0.30 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.04 -0.72 13 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.02 -0.31 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.59 -0.31 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.11 -0.36 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 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 0.00 12 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.05 -0.01 12 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.12 -0.02 12 0 33 0
29JUN27 67.50 P 0.00 0.00 0.00 0.26 -0.03 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.53 -0.06 12 0 38 0
29JUN27 72.50 P 0.00 0.00 0.00 0.97 -0.08 12 0 28 0
29JUN27 75.00 P 0.00 0.00 0.00 1.64 -0.13 12 0 57 0
29JUN27 77.50 P 0.00 0.00 0.00 2.59 -0.16 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.84 -0.20 12 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 5.43 -0.23 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.33 -0.26 13 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.52 -0.28 14 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.59 -0.28 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.04 -0.72 12 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.03 -0.30 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.60 -0.30 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.12 -0.35 24 0 0 0
TOTAL PUT 33 5,355 +6
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$ 47.960
28AUG26 35.00 C 0.00 0.00 0.00 13.05 -0.37 79 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.09 -0.33 80 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.00 -0.42 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.00 -0.43 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.00 -0.43 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.00 -0.43 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.01 -0.42 31 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.01 -0.42 25 0 561 0
28AUG26 43.00 C 0.00 0.00 0.00 5.01 -0.42 20 0 385 0
28AUG26 44.00 C 0.00 0.00 0.00 4.02 -0.42 20 0 517 0
28AUG26 45.00 C 0.00 0.00 0.00 3.06 -0.42 21 0 935 0
28AUG26 46.00 C 2.38 2.38 2.38 2.17 -0.39 21 6 1,150 -6
28AUG26 47.00 C 0.00 0.00 0.00 1.41 -0.34 21 0 1,453 0
28AUG26 48.00 C 0.97 0.97 0.80 0.79 -0.27 20 91 1,589 -1
28AUG26 49.00 C 0.46 0.46 0.46 0.41 -0.19 21 4 1,394 -4
28AUG26 50.00 C 0.20 0.23 0.18 0.19 -0.11 21 18 1,515 -11
28AUG26 52.50 C 0.00 0.00 0.00 0.02 -0.02 22 0 1,119 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,475 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.26 -0.25 54 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.25 -0.27 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.23 -0.29 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.26 -0.26 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.16 -0.37 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.11 -0.43 18 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.13 -0.42 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.16 -0.42 21 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 5.22 -0.41 21 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 4.32 -0.39 21 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 3.48 -0.37 21 0 577 0
29SEP26 46.00 C 0.00 0.00 0.00 2.72 -0.35 21 0 1,244 0
29SEP26 47.00 C 0.00 0.00 0.00 2.01 -0.30 20 0 1,509 0
29SEP26 48.00 C 0.00 0.00 0.00 1.48 -0.24 20 0 2,023 0
29SEP26 49.00 C 1.21 1.21 1.09 1.04 -0.22 20 6 1,286 -5
29SEP26 50.00 C 0.00 0.00 0.00 0.71 -0.17 20 0 942 0
29SEP26 52.50 C 0.31 0.31 0.27 0.24 -0.09 21 50 1,803 0
29SEP26 55.00 C 0.00 0.00 0.00 0.06 -0.03 21 0 4,195 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 613 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 377 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.26 -0.25 37 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.26 -0.26 34 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.28 -0.24 32 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.31 -0.21 31 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.34 -0.19 29 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.33 -0.35 26 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.31 -0.42 22 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 6.39 -0.42 22 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 5.52 -0.41 22 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 4.69 -0.40 22 0 590 0
29OCT26 45.00 C 0.00 0.00 0.00 3.92 -0.38 22 0 416 0
29OCT26 46.00 C 0.00 0.00 0.00 3.17 -0.31 21 0 254 0
29OCT26 47.00 C 0.00 0.00 0.00 2.54 -0.31 21 0 337 0
29OCT26 48.00 C 0.00 0.00 0.00 2.01 -0.29 21 0 336 0
29OCT26 49.00 C 0.00 0.00 0.00 1.56 -0.27 21 0 247 0
29OCT26 50.00 C 0.00 0.00 0.00 1.19 -0.24 21 0 250 0
29OCT26 52.50 C 0.00 0.00 0.00 0.57 -0.14 22 0 479 0
29OCT26 55.00 C 0.00 0.00 0.00 0.25 -0.08 22 0 320 0
29OCT26 57.50 C 0.00 0.00 0.00 0.10 -0.04 22 0 274 0
29OCT26 60.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 13 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 33 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 30 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.46 -0.18 26 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.54 -0.30 26 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.53 -0.40 22 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.65 -0.39 22 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.82 -0.37 22 0 0 0
27NOV26 44.00 C 5.10 5.10 5.10 5.04 -0.35 22 6 6 +6
27NOV26 45.00 C 0.00 0.00 0.00 4.31 -0.34 22 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 3.57 -0.39 22 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 2.98 -0.26 22 0 202 0
27NOV26 48.00 C 2.57 2.57 2.57 2.45 -0.25 22 6 96 +6
27NOV26 49.00 C 0.00 0.00 0.00 2.00 -0.22 22 0 240 0
27NOV26 50.00 C 1.63 1.63 1.63 1.61 -0.20 22 1 152 +1
27NOV26 52.50 C 0.00 0.00 0.00 0.90 -0.13 22 0 246 0
27NOV26 55.00 C 0.00 0.00 0.00 0.49 -0.08 23 0 60 0
27NOV26 57.50 C 0.00 0.00 0.00 0.24 -0.05 23 0 1 0
27NOV26 60.00 C 0.16 0.16 0.16 0.11 -0.03 23 7 7 +7
27NOV26 62.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 28 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 -0.01 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 26 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.44 -0.13 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.47 -0.21 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.50 -0.19 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.57 -0.17 26 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 9.63 -0.14 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.72 -0.36 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.80 -0.40 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.97 -0.39 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.18 -0.38 23 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 5.43 -0.37 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.74 -0.36 23 0 55 0
30DEC26 46.00 C 3.97 3.97 3.97 3.98 -0.46 22 30 345 +28
30DEC26 47.00 C 3.60 3.62 3.58 3.42 -0.31 22 66 1,340 +66
30DEC26 48.00 C 0.00 0.00 0.00 2.91 -0.29 22 0 1,939 0
30DEC26 49.00 C 0.00 0.00 0.00 2.46 -0.27 22 0 432 0
30DEC26 50.00 C 2.15 2.15 2.15 2.06 -0.24 22 3,030 3,928 +3,000
30DEC26 52.50 C 0.00 0.00 0.00 1.28 -0.19 23 0 1,652 0
30DEC26 55.00 C 0.78 0.78 0.78 0.76 -0.13 23 15 705 +15
30DEC26 57.50 C 0.00 0.00 0.00 0.44 -0.08 23 0 746 0
30DEC26 60.00 C 0.00 0.00 0.00 0.25 -0.06 23 0 261 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 -0.04 23 0 207 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 110 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 102 0
30MAR27 35.00 C 0.00 0.00 0.00 13.62 -0.22 30 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 12.67 -0.14 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.74 -0.13 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.82 -0.18 27 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 9.92 -0.19 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.06 -0.20 26 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 8.06 -0.35 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.27 -0.35 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.54 -0.32 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.84 -0.30 23 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 5.19 -0.29 23 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 4.60 -0.26 23 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 4.04 -0.25 23 0 474 0
30MAR27 48.00 C 0.00 0.00 0.00 3.56 -0.20 23 0 561 0
30MAR27 49.00 C 0.00 0.00 0.00 3.13 -0.17 24 0 483 0
30MAR27 50.00 C 0.00 0.00 0.00 2.73 -0.14 24 1 828 0
30MAR27 52.50 C 0.00 0.00 0.00 1.91 -0.12 24 0 405 0
30MAR27 55.00 C 0.00 0.00 0.00 1.30 -0.10 24 0 248 0
30MAR27 57.50 C 0.00 0.00 0.00 0.86 -0.07 24 0 288 0
30MAR27 60.00 C 0.00 0.00 0.00 0.56 -0.05 24 0 445 0
30MAR27 62.50 C 0.49 0.49 0.49 0.36 -0.03 24 48 147 +30
30MAR27 65.00 C 0.00 0.00 0.00 0.22 -0.03 23 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.14 -0.01 23 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 13.71 -0.36 28 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.78 -0.17 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.91 -0.15 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.04 -0.15 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.17 -0.16 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.41 -0.17 26 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.45 -0.33 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.74 -0.31 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.06 -0.29 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 6.43 -0.28 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 5.86 -0.27 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.32 -0.21 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 4.85 -0.18 24 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 4.36 -0.19 24 0 101 0
29JUN27 49.00 C 0.00 0.00 0.00 3.95 -0.14 24 0 19 0
29JUN27 50.00 C 0.00 0.00 0.00 3.56 -0.11 24 0 87 0
29JUN27 52.50 C 0.00 0.00 0.00 2.70 -0.08 24 0 252 0
29JUN27 55.00 C 0.00 0.00 0.00 2.01 -0.10 24 0 129 0
29JUN27 57.50 C 0.00 0.00 0.00 1.48 -0.07 24 0 382 0
29JUN27 60.00 C 0.00 0.00 0.00 1.07 -0.06 24 0 552 0
29JUN27 62.50 C 0.00 0.00 0.00 0.77 -0.04 24 0 281 0
29JUN27 65.00 C 0.00 0.00 0.00 0.54 -0.03 24 0 47 0
29JUN27 67.50 C 0.00 0.00 0.00 0.38 -0.02 24 0 29 0
29JUN27 70.00 C 0.00 0.00 0.00 0.27 -0.01 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
TOTAL CALL 3,385 54,252 +3,132
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 284 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 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 34 0 717 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 423 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 557 0
28AUG26 44.00 P 0.00 0.00 0.00 0.02 0.00 22 0 1,428 0
28AUG26 45.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 1,354 0
28AUG26 46.00 P 0.16 0.18 0.16 0.17 +0.04 21 11 2,039 +5
28AUG26 47.00 P 0.35 0.43 0.35 0.41 +0.08 22 6 1,926 +6
28AUG26 48.00 P 0.71 0.71 0.71 0.83 +0.15 22 45 1,379 +30
28AUG26 49.00 P 0.00 0.00 0.00 1.41 +0.19 21 0 1,739 0
28AUG26 50.00 P 0.00 0.00 0.00 2.19 +0.31 21 0 1,801 0
28AUG26 52.50 P 0.00 0.00 0.00 4.54 +0.41 0 0 138 0
28AUG26 55.00 P 6.89 6.89 6.89 7.04 +0.42 0 6 30 0
28AUG26 57.50 P 0.00 0.00 0.00 9.59 +0.27 52 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.10 +0.28 63 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.59 +0.27 71 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.09 +0.27 79 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.59 +0.28 88 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.10 +0.33 97 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.59 +0.32 102 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 21 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 0.00 21 0 1,193 0
29SEP26 42.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.11 +0.02 21 0 1,478 0
29SEP26 44.00 P 0.00 0.00 0.00 0.20 +0.03 21 0 1,077 0
29SEP26 45.00 P 0.00 0.00 0.00 0.37 +0.05 21 0 8,222 0
29SEP26 46.00 P 0.63 0.63 0.63 0.62 +0.08 21 6 4,742 +6
29SEP26 47.00 P 0.00 0.00 0.00 0.97 +0.12 21 0 1,933 0
29SEP26 48.00 P 1.39 1.39 1.39 1.41 +0.14 21 1 2,435 +1
29SEP26 49.00 P 0.00 0.00 0.00 2.00 +0.21 22 0 1,445 0
29SEP26 50.00 P 0.00 0.00 0.00 2.61 +0.18 21 0 1,148 0
29SEP26 52.50 P 0.00 0.00 0.00 4.65 +0.35 21 0 197 0
29SEP26 55.00 P 0.00 0.00 0.00 7.04 +0.41 0 0 300 0
29SEP26 57.50 P 0.00 0.00 0.00 9.59 +0.27 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.10 +0.25 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.59 +0.26 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.10 +0.28 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.59 +0.25 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.10 +0.25 59 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.59 +0.28 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.04 +0.23 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 0.00 23 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.03 0.00 22 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.06 0.00 22 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.11 0.00 22 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 0.31 +0.02 22 0 285 0
29OCT26 44.00 P 0.00 0.00 0.00 0.48 +0.03 22 0 558 0
29OCT26 45.00 P 0.00 0.00 0.00 0.71 +0.03 22 0 193 0
29OCT26 46.00 P 0.00 0.00 0.00 1.02 +0.09 22 0 516 0
29OCT26 47.00 P 1.29 1.29 1.29 1.41 +0.11 22 18 240 -18
29OCT26 48.00 P 1.80 1.80 1.80 1.89 +0.15 22 18 182 +1
29OCT26 49.00 P 0.00 0.00 0.00 2.45 +0.18 23 0 341 0
29OCT26 50.00 P 0.00 0.00 0.00 3.10 +0.24 23 0 520 0
29OCT26 52.50 P 4.81 4.81 4.81 5.00 +0.39 24 30 66 +30
29OCT26 55.00 P 0.00 0.00 0.00 7.12 +0.37 22 0 36 0
29OCT26 57.50 P 0.00 0.00 0.00 9.59 +0.27 26 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.10 +0.25 32 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.59 +0.26 36 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.10 +0.28 40 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.59 +0.25 44 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.10 +0.25 48 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.59 +0.26 51 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.15 +0.02 23 0 4 0
27NOV26 41.00 P 0.00 0.00 0.00 0.23 +0.02 22 0 1 0
27NOV26 42.00 P 0.00 0.00 0.00 0.36 +0.04 23 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 0.52 +0.05 23 0 33 0
27NOV26 44.00 P 0.72 0.72 0.72 0.74 +0.07 23 6 29 +6
27NOV26 45.00 P 0.00 0.00 0.00 1.02 +0.10 23 0 69 0
27NOV26 46.00 P 0.00 0.00 0.00 1.36 +0.12 23 0 62 0
27NOV26 47.00 P 1.74 1.74 1.74 1.76 +0.13 23 60 83 +30
27NOV26 48.00 P 2.11 2.21 2.11 2.21 +0.16 23 150 232 +150
27NOV26 49.00 P 0.00 0.00 0.00 2.81 +0.19 23 0 137 0
27NOV26 50.00 P 0.00 0.00 0.00 3.35 +0.14 22 0 30 0
27NOV26 52.50 P 5.00 5.00 5.00 5.11 +0.28 22 6 206 +6
27NOV26 55.00 P 0.00 0.00 0.00 7.23 +0.35 22 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 9.59 +0.21 24 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.10 +0.25 28 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.59 +0.26 32 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.10 +0.28 36 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.59 +0.25 39 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.10 +0.25 43 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 24.59 +0.26 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.03 0.00 24 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.05 0.00 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.12 0.00 23 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.19 +0.01 23 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.28 +0.01 23 0 346 0
30DEC26 41.00 P 0.00 0.00 0.00 0.41 +0.02 23 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.57 +0.03 23 0 889 0
30DEC26 43.00 P 0.73 0.73 0.73 0.78 +0.05 23 10 900 0
30DEC26 44.00 P 0.93 0.93 0.93 1.03 +0.11 23 6 637 +6
30DEC26 45.00 P 1.25 1.25 1.25 1.34 +0.08 23 10 804 +10
30DEC26 46.00 P 0.00 0.00 0.00 1.72 +0.12 24 0 948 0
30DEC26 47.00 P 0.00 0.00 0.00 2.14 +0.13 24 0 2,008 0
30DEC26 48.00 P 2.46 2.46 2.46 2.63 +0.15 24 30 2,115 +30
30DEC26 49.00 P 0.00 0.00 0.00 3.19 +0.18 24 0 397 0
30DEC26 50.00 P 0.00 0.00 0.00 3.69 +0.12 23 2,500 2,797 +2,500
30DEC26 52.50 P 0.00 0.00 0.00 5.40 +0.24 23 0 147 0
30DEC26 55.00 P 0.00 0.00 0.00 7.41 +0.30 23 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 9.61 +0.15 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.10 +0.25 26 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 14.59 +0.26 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.10 +0.28 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.59 +0.25 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.10 +0.25 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.59 +0.26 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.04 +0.23 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.23 +0.02 23 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.33 +0.04 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.45 +0.05 23 0 441 0
30MAR27 39.00 P 0.59 0.59 0.59 0.59 +0.06 23 6 525 +6
30MAR27 40.00 P 0.00 0.00 0.00 0.79 +0.09 24 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 1.01 +0.08 24 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 1.25 +0.08 23 0 662 0
30MAR27 43.00 P 0.00 0.00 0.00 1.55 +0.08 23 0 832 0
30MAR27 44.00 P 0.00 0.00 0.00 1.88 +0.09 23 0 907 0
30MAR27 45.00 P 0.00 0.00 0.00 2.28 +0.12 23 1 241 +1
30MAR27 46.00 P 0.00 0.00 0.00 2.71 +0.14 23 0 387 0
30MAR27 47.00 P 3.03 3.03 3.03 3.18 +0.15 23 30 545 +30
30MAR27 48.00 P 0.00 0.00 0.00 3.71 +0.17 23 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 4.28 +0.22 23 0 213 0
30MAR27 50.00 P 4.72 4.72 4.72 4.93 +0.29 23 30 246 +15
30MAR27 52.50 P 0.00 0.00 0.00 6.63 +0.30 23 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 8.55 +0.34 23 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 10.40 +0.06 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.70 +0.12 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.01 +0.21 21 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 17.38 +0.14 19 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 19.77 +0.14 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.19 +0.14 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.62 +0.22 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.07 +0.14 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.35 +0.04 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.45 +0.04 24 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.60 +0.06 24 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 0.75 +0.07 24 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.94 +0.08 24 0 21 0
29JUN27 40.00 P 1.10 1.10 1.10 1.14 +0.07 24 25 162 +25
29JUN27 41.00 P 0.00 0.00 0.00 1.38 +0.07 23 0 45 0
29JUN27 42.00 P 0.00 0.00 0.00 1.68 +0.11 23 0 91 0
29JUN27 43.00 P 0.00 0.00 0.00 2.00 +0.12 23 0 68 0
29JUN27 44.00 P 0.00 0.00 0.00 2.37 +0.12 23 0 131 0
29JUN27 45.00 P 0.00 0.00 0.00 2.77 +0.11 23 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 3.21 +0.12 23 0 2,060 0
29JUN27 47.00 P 3.57 3.57 3.57 3.70 +0.14 23 30 1,499 +30
29JUN27 48.00 P 0.00 0.00 0.00 4.23 +0.15 23 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 4.79 +0.17 23 0 32 0
29JUN27 50.00 P 0.00 0.00 0.00 5.34 +0.14 23 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.16 +0.31 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.00 +0.34 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.69 +0.04 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.83 +0.05 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.19 +0.19 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.49 +0.15 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.86 +0.15 19 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.27 +0.17 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.62 +0.13 0 0 0 0
TOTAL PUT 3,041 75,898 +2,906
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$ 23.820
14AUG26 16.25 C 0.00 0.00 0.00 7.57 -0.08 0 0 0 0
14AUG26 16.50 C 0.00 0.00 0.00 7.32 -0.08 0 0 0 0
14AUG26 16.75 C 0.00 0.00 0.00 7.07 -0.08 0 0 0 0
14AUG26 17.00 C 0.00 0.00 0.00 6.82 -0.08 0 0 0 0
14AUG26 17.25 C 0.00 0.00 0.00 6.57 -0.08 0 0 0 0
14AUG26 17.50 C 0.00 0.00 0.00 6.32 -0.08 0 0 0 0
14AUG26 17.75 C 0.00 0.00 0.00 6.07 -0.08 0 0 0 0
14AUG26 18.00 C 0.00 0.00 0.00 5.82 -0.08 0 0 0 0
14AUG26 18.25 C 0.00 0.00 0.00 5.57 -0.08 0 0 0 0
14AUG26 18.50 C 0.00 0.00 0.00 5.32 -0.08 0 0 0 0
14AUG26 18.75 C 0.00 0.00 0.00 5.07 -0.08 0 0 0 0
14AUG26 19.00 C 0.00 0.00 0.00 4.82 -0.09 0 0 0 0
14AUG26 19.25 C 0.00 0.00 0.00 4.57 -0.09 0 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 4.32 -0.09 0 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 4.07 -0.09 0 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 3.82 -0.09 0 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 3.32 -0.09 0 0 0 0
14AUG26 21.00 C 0.00 0.00 0.00 2.82 -0.09 0 0 0 0
14AUG26 21.50 C 0.00 0.00 0.00 2.32 -0.09 0 0 0 0
14AUG26 22.00 C 0.00 0.00 0.00 1.82 -0.09 0 0 0 -75
14AUG26 22.50 C 0.00 0.00 0.00 1.32 -0.06 0 0 0 -195
14AUG26 23.00 C 0.86 0.86 0.85 0.82 -0.05 0 50 0 -202
14AUG26 23.50 C 0.21 0.46 0.13 0.32 -0.10 0 837 0 -585
14AUG26 24.00 C 0.03 0.07 0.01 0.00 -0.12 0 206 169 -43
14AUG26 24.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 282 0
14AUG26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
14AUG26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
14AUG26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
14AUG26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
14AUG26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 16.75 C 0.00 0.00 0.00 7.14 -0.01 143 0 0 0
21AUG26 17.00 C 0.00 0.00 0.00 6.89 -0.01 138 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 6.61 -0.04 118 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 6.36 -0.04 113 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 6.14 -0.01 123 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 5.86 -0.04 104 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 5.61 -0.04 100 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 5.39 -0.01 108 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 5.11 -0.04 91 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 4.89 -0.02 98 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 4.64 -0.02 94 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 4.39 -0.02 89 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 4.14 -0.08 84 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 3.83 -0.08 0 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 3.33 -0.08 0 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 2.83 -0.08 0 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 2.33 -0.08 0 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 1.88 -0.03 41 0 15 0
21AUG26 22.50 C 0.00 0.00 0.00 1.40 0.00 35 0 30 0
21AUG26 23.00 C 0.00 0.00 0.00 0.94 -0.04 30 0 37 0
21AUG26 23.50 C 0.58 0.58 0.58 0.56 -0.10 28 9 158 +5
21AUG26 24.00 C 0.23 0.35 0.22 0.31 -0.08 29 103 800 +100
21AUG26 24.50 C 0.14 0.20 0.14 0.14 -0.07 28 168 694 +132
21AUG26 25.00 C 0.09 0.09 0.09 0.06 -0.05 29 40 120 +40
21AUG26 25.50 C 0.05 0.05 0.05 0.02 -0.03 29 15 86 +15
21AUG26 26.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 19 0
21AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 757 0
21AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
21AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 375 0
21AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
21AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
21AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
21AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 15.68 +0.05 294 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 15.38 +0.01 255 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 15.13 +0.01 249 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 14.93 +0.01 271 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 14.68 +0.06 264 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 14.38 -0.04 229 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 14.13 +0.01 223 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 13.93 +0.06 244 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 13.43 +0.03 231 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 12.93 +0.06 219 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 12.43 +0.05 208 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 11.93 +0.05 197 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 11.43 +0.05 186 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 10.88 0.00 155 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 10.38 0.00 146 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 9.93 +0.05 157 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 9.43 +0.05 147 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 8.93 +0.05 139 0 2 0
28AUG26 15.50 C 0.00 0.00 0.00 8.43 +0.05 130 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.93 +0.02 122 0 6 0
28AUG26 16.50 C 0.00 0.00 0.00 7.44 +0.03 116 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.94 +0.04 108 0 93 0
28AUG26 17.50 C 0.00 0.00 0.00 6.43 +0.03 98 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.94 +0.04 93 0 288 -180
28AUG26 18.50 C 0.00 0.00 0.00 5.43 +0.03 83 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 4.94 +0.03 78 0 48 0
28AUG26 19.50 C 0.00 0.00 0.00 4.39 -0.02 60 0 151 0
28AUG26 20.00 C 0.00 0.00 0.00 3.84 -0.07 0 0 1,055 0
28AUG26 21.00 C 0.00 0.00 0.00 2.85 -0.06 29 0 978 0
28AUG26 22.00 C 0.00 0.00 0.00 1.93 0.00 34 0 1,654 0
28AUG26 23.00 C 1.09 1.15 1.09 1.11 -0.05 32 30 4,231 0
28AUG26 24.00 C 0.40 0.56 0.40 0.53 -0.08 32 66 2,323 +20
28AUG26 25.00 C 0.19 0.27 0.18 0.20 -0.05 32 89 3,295 +18
28AUG26 26.00 C 0.11 0.12 0.11 0.06 -0.03 32 15 5,098 +15
28AUG26 27.00 C 0.06 0.07 0.06 0.02 -0.01 33 350 2,936 -15
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,648 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,115 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,974 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,164 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 518 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 706 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 79 0 505 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 84 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 89 0 744 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 93 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 102 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 107 0 35 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 15.68 +0.05 204 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 15.39 +0.01 181 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 15.13 +0.01 171 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 14.93 +0.01 187 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 14.68 +0.05 182 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 14.39 -0.03 161 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 14.14 +0.01 157 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 13.93 +0.04 167 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 13.43 +0.03 158 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.93 +0.06 149 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.43 +0.04 141 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.93 +0.04 133 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.43 +0.05 125 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.89 +0.01 107 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.39 +0.01 100 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.93 +0.05 105 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.43 +0.05 99 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.93 +0.03 93 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.43 +0.05 87 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.93 +0.02 81 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.44 +0.03 77 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.94 +0.04 72 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.43 +0.03 65 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.94 +0.04 62 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 5.43 +0.03 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.94 +0.03 52 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 4.39 -0.02 39 0 120 0
29SEP26 20.00 C 0.00 0.00 0.00 3.87 -0.05 28 0 462 0
29SEP26 21.00 C 0.00 0.00 0.00 2.91 -0.04 29 0 296 0
29SEP26 22.00 C 1.85 1.85 1.85 2.03 -0.04 30 5 1,174 0
29SEP26 23.00 C 1.26 1.37 1.26 1.29 -0.05 30 49 1,871 -11
29SEP26 24.00 C 0.68 0.81 0.68 0.75 -0.05 30 140 8,164 -26
29SEP26 25.00 C 0.45 0.51 0.42 0.38 -0.04 29 556 6,567 +291
29SEP26 26.00 C 0.30 0.31 0.30 0.18 -0.02 29 19 4,580 +15
29SEP26 27.00 C 0.18 0.21 0.18 0.08 -0.01 30 115 4,812 +100
29SEP26 28.00 C 0.00 0.00 0.00 0.03 -0.01 29 1 2,314 -1
29SEP26 29.00 C 0.11 0.11 0.11 0.02 0.00 31 15 2,567 +15
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 36 0 1,063 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 509 0
29SEP26 33.00 C 0.04 0.04 0.04 0.01 0.00 42 1 548 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 642 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 66 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 15.68 -0.07 175 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.39 -0.11 157 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.14 -0.13 153 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 14.93 -0.09 160 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.68 -0.09 156 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.39 -0.11 140 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.14 -0.11 136 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 13.93 -0.09 143 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.43 -0.08 136 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 12.93 -0.07 128 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.43 -0.08 121 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 11.93 -0.07 115 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.43 -0.07 109 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 10.89 -0.11 93 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.39 -0.12 88 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 9.93 -0.07 91 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.43 -0.08 86 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 8.93 -0.07 81 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.43 -0.07 76 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.93 +0.02 71 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.44 -0.06 68 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.94 -0.07 63 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.43 0.00 58 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.94 -0.06 54 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.43 -0.09 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.94 -0.06 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.39 -0.02 35 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.88 -0.04 30 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 2.94 -0.05 30 0 210 0
29OCT26 22.00 C 0.00 0.00 0.00 2.10 0.00 30 0 484 0
29OCT26 23.00 C 0.00 0.00 0.00 1.45 -0.03 31 0 1,146 0
29OCT26 24.00 C 0.96 0.96 0.96 0.92 -0.05 30 15 1,438 -15
29OCT26 25.00 C 0.59 0.65 0.59 0.57 -0.04 30 324 1,350 -2
29OCT26 26.00 C 0.46 0.46 0.46 0.34 -0.03 30 15 1,411 0
29OCT26 27.00 C 0.27 0.27 0.27 0.20 -0.02 30 100 614 +100
29OCT26 28.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 685 0
29OCT26 29.00 C 0.00 0.00 0.00 0.07 0.00 30 0 205 0
29OCT26 30.00 C 0.00 0.00 0.00 0.04 0.00 31 0 274 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 0.00 30 0 121 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 35 0 11 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 207 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 51 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 15.68 -0.07 156 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.39 -0.11 141 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.14 -0.13 137 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 14.93 -0.09 144 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.68 -0.09 140 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.39 -0.11 126 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.14 -0.11 122 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 13.93 -0.09 128 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.43 -0.08 121 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 12.93 -0.07 115 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.43 -0.08 109 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 11.93 -0.07 103 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.43 -0.07 97 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 10.89 -0.11 84 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.39 -0.12 80 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 9.93 -0.07 82 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.43 -0.08 77 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 8.93 -0.07 73 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.43 -0.07 68 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 7.93 +0.02 64 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.44 -0.06 61 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.94 -0.07 57 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.43 -0.01 52 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.94 -0.06 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.43 -0.09 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.94 -0.06 41 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.39 -0.05 32 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.89 -0.06 29 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.98 -0.05 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.18 0.00 29 0 0 0
27NOV26 23.00 C 1.41 1.51 1.41 1.55 -0.03 29 48 133 +48
27NOV26 24.00 C 0.00 0.00 0.00 1.11 -0.04 30 0 36 0
27NOV26 25.00 C 0.75 0.75 0.72 0.75 -0.04 30 303 376 +208
27NOV26 26.00 C 0.00 0.00 0.00 0.51 -0.02 30 0 118 0
27NOV26 27.00 C 0.00 0.00 0.00 0.34 -0.01 30 0 60 0
27NOV26 28.00 C 0.31 0.31 0.31 0.22 -0.01 30 15 15 +12
27NOV26 29.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 25 0
27NOV26 30.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 0.06 0.00 30 0 105 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 0.02 -0.01 30 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 37 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 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 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 62 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 15.68 -0.07 140 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.39 -0.11 128 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.14 -0.13 125 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 14.93 -0.09 128 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.68 -0.09 125 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.39 -0.11 114 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.14 -0.11 111 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 13.93 -0.09 115 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.43 -0.08 109 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.93 -0.07 103 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.43 -0.08 97 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.93 -0.07 92 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.43 -0.07 87 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.89 -0.11 77 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.39 -0.12 73 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.93 -0.07 74 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.43 -0.08 69 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.93 -0.07 65 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.43 -0.07 61 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.93 +0.02 58 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.44 -0.06 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.94 -0.07 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.43 -0.01 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.94 -0.06 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.43 -0.09 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.94 -0.06 38 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 4.39 -0.06 30 0 116 0
30DEC26 20.00 C 0.00 0.00 0.00 3.91 -0.05 29 0 259 0
30DEC26 21.00 C 0.00 0.00 0.00 3.02 -0.04 28 0 568 0
30DEC26 22.00 C 0.00 0.00 0.00 2.28 -0.08 29 0 2,444 0
30DEC26 23.00 C 0.00 0.00 0.00 1.73 -0.01 29 0 1,048 0
30DEC26 24.00 C 0.00 0.00 0.00 1.27 -0.02 29 0 1,037 0
30DEC26 25.00 C 0.90 0.90 0.90 0.93 -0.01 29 5 2,448 -5
30DEC26 26.00 C 0.00 0.00 0.00 0.66 -0.02 29 0 3,052 0
30DEC26 27.00 C 0.58 0.58 0.58 0.46 -0.02 29 1 1,171 +1
30DEC26 28.00 C 0.00 0.00 0.00 0.32 -0.01 29 0 2,291 0
30DEC26 29.00 C 0.00 0.00 0.00 0.22 -0.01 29 0 1,830 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 0.00 29 0 1,899 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 0.00 29 0 1,335 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 0.00 29 0 1,895 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 191 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 0.00 29 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 0.00 29 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 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 35 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 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 54 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 15.68 -0.07 113 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.39 -0.11 105 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.14 -0.14 102 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 14.93 -0.09 104 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.68 -0.09 101 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.39 -0.11 94 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.14 -0.11 91 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 13.93 -0.09 93 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.43 -0.10 88 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 12.93 -0.07 83 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.43 -0.08 79 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 11.93 -0.07 75 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.43 -0.10 71 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 10.89 -0.11 63 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.39 -0.12 59 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 9.93 -0.07 60 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.43 -0.08 56 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.93 -0.07 53 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 8.43 -0.09 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.93 -0.07 46 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 7.44 -0.06 44 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 6.94 -0.07 41 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 6.43 -0.07 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.94 -0.10 36 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.43 -0.09 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.94 -0.06 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.46 -0.08 28 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 4.03 -0.04 28 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 3.28 -0.03 28 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 2.62 -0.01 28 0 547 0
30MAR27 23.00 C 1.96 1.96 1.96 2.14 -0.01 28 15 338 +15
30MAR27 24.00 C 0.00 0.00 0.00 1.73 -0.02 28 0 212 0
30MAR27 25.00 C 0.00 0.00 0.00 1.40 -0.02 29 0 1,892 0
30MAR27 26.00 C 0.00 0.00 0.00 1.10 -0.02 29 0 6,335 0
30MAR27 27.00 C 0.00 0.00 0.00 0.86 -0.02 29 0 8,356 0
30MAR27 28.00 C 0.77 0.77 0.77 0.67 -0.01 29 2 6,991 +2
30MAR27 29.00 C 0.64 0.65 0.64 0.51 -0.01 29 6 418 +6
30MAR27 30.00 C 0.00 0.00 0.00 0.38 -0.01 28 0 432 0
30MAR27 31.00 C 0.00 0.00 0.00 0.29 -0.01 28 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.22 0.00 28 0 1,577 0
30MAR27 33.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.12 0.00 28 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.09 0.00 28 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 0.00 29 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.05 0.00 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.04 0.00 29 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.03 0.00 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.02 0.00 29 0 79 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
29JUN27 8.25 C 0.00 0.00 0.00 15.68 -0.08 98 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.39 -0.11 91 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.14 -0.14 88 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 14.93 -0.09 90 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.68 -0.09 87 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.39 -0.11 81 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.14 -0.11 78 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 13.93 -0.09 80 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.43 -0.10 76 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 12.93 -0.07 72 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.43 -0.08 68 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 11.93 -0.07 64 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.43 -0.10 61 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 10.89 -0.11 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.39 -0.12 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 9.93 -0.07 51 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.43 -0.08 48 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 8.93 -0.07 45 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.43 -0.09 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.93 -0.07 40 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 7.44 -0.06 37 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.94 -0.07 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.43 -0.07 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.94 -0.10 30 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 5.43 -0.10 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.99 -0.09 27 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 4.73 +0.05 30 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 4.39 +0.11 30 0 80 0
29JUN27 21.00 C 0.00 0.00 0.00 3.77 +0.09 30 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.13 -0.01 29 0 51 0
29JUN27 23.00 C 0.00 0.00 0.00 2.65 -0.02 29 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 2.24 -0.01 29 0 129 0
29JUN27 25.00 C 0.00 0.00 0.00 1.89 -0.01 29 0 564 0
29JUN27 26.00 C 0.00 0.00 0.00 1.58 0.00 29 0 250 0
29JUN27 27.00 C 0.00 0.00 0.00 1.30 -0.01 29 0 112 0
29JUN27 28.00 C 0.00 0.00 0.00 1.09 0.00 29 0 20 0
29JUN27 29.00 C 0.00 0.00 0.00 0.93 -0.01 30 0 14 0
29JUN27 30.00 C 0.00 0.00 0.00 0.78 0.00 30 0 67 0
29JUN27 31.00 C 0.00 0.00 0.00 0.64 0.00 30 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.52 0.00 30 0 35 0
29JUN27 33.00 C 0.00 0.00 0.00 0.43 0.00 30 0 42 0
29JUN27 34.00 C 0.00 0.00 0.00 0.34 0.00 30 0 19 0
29JUN27 35.00 C 0.00 0.00 0.00 0.28 0.00 30 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.23 +0.01 30 0 100 0
29JUN27 37.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.12 0.00 30 0 54 0
29JUN27 40.00 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.04 0.00 30 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.03 0.00 30 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.01 0.00 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 32 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 3,728 152,547 -197
14AUG26 16.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
14AUG26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 434 0
14AUG26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
14AUG26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 492 0
14AUG26 23.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 306 0
14AUG26 24.00 P 0.50 0.50 0.09 0.18 -0.06 0 106 0 -125
14AUG26 24.50 P 0.00 0.00 0.00 0.68 +0.01 0 0 0 -118
14AUG26 25.00 P 1.10 1.10 1.10 1.18 +0.04 0 10 0 -40
14AUG26 25.50 P 0.00 0.00 0.00 1.68 +0.04 0 0 0 -30
14AUG26 26.00 P 2.10 2.10 2.10 2.18 +0.04 0 10 0 -100
14AUG26 26.50 P 0.00 0.00 0.00 2.68 +0.04 0 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 3.18 +0.04 0 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 3.68 +0.04 0 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 4.18 +0.04 0 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 4.68 +0.04 0 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 5.18 +0.04 0 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 5.68 +0.04 0 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 6.18 +0.04 0 0 0 0
14AUG26 30.50 P 0.00 0.00 0.00 6.68 +0.04 0 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 7.18 +0.04 0 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 7.68 +0.04 0 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 8.18 +0.04 0 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 8.68 +0.04 0 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 9.18 +0.04 0 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 9.68 +0.04 0 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 10.18 +0.04 0 0 0 0
21AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
21AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
21AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 150 0
21AUG26 22.50 P 0.05 0.05 0.03 0.03 -0.02 28 45 72 +45
21AUG26 23.00 P 0.18 0.19 0.08 0.09 -0.04 28 28 153 +3
21AUG26 23.50 P 0.40 0.40 0.20 0.23 -0.05 28 145 334 +95
21AUG26 24.00 P 0.71 0.71 0.42 0.45 -0.06 27 38 227 +26
21AUG26 24.50 P 0.81 0.81 0.81 0.80 -0.02 27 15 106 +15
21AUG26 25.00 P 1.22 1.22 1.22 1.23 +0.01 29 10 25 +10
21AUG26 25.50 P 0.00 0.00 0.00 1.69 -0.02 28 0 15 0
21AUG26 26.00 P 2.15 2.15 2.15 2.18 +0.03 0 10 110 +10
21AUG26 26.50 P 0.00 0.00 0.00 2.68 -0.01 0 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 3.18 +0.02 0 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 3.68 -0.07 0 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 4.18 +0.02 0 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 4.68 -0.06 0 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 5.18 +0.04 0 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 5.68 +0.04 0 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 6.18 -0.05 0 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 6.68 +0.04 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 7.18 +0.04 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 7.68 +0.03 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 8.18 +0.01 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 8.68 +0.02 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 9.18 +0.04 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 9.68 +0.04 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 10.18 -0.01 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 112 0 95 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 105 0 7 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 64 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 322 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 471 0
28AUG26 17.50 P 0.02 0.02 0.02 0.01 0.00 68 4 226 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 238 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 724 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 274 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 567 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,597 0
28AUG26 21.00 P 0.03 0.03 0.03 0.01 -0.01 31 20 3,256 0
28AUG26 22.00 P 0.11 0.11 0.07 0.07 -0.01 32 175 4,828 -78
28AUG26 23.00 P 0.28 0.28 0.24 0.25 -0.02 31 295 3,781 -249
28AUG26 24.00 P 0.86 0.86 0.65 0.65 -0.04 30 23 3,733 +17
28AUG26 25.00 P 0.00 0.00 0.00 1.39 +0.01 34 0 2,334 0
28AUG26 26.00 P 0.00 0.00 0.00 2.26 +0.02 36 0 868 0
28AUG26 27.00 P 0.00 0.00 0.00 3.18 -0.06 0 0 1,830 0
28AUG26 28.00 P 0.00 0.00 0.00 4.18 -0.08 0 0 1,120 0
28AUG26 29.00 P 0.00 0.00 0.00 5.18 -0.07 0 0 1,099 0
28AUG26 30.00 P 0.00 0.00 0.00 6.18 -0.05 0 0 31 0
28AUG26 31.00 P 0.00 0.00 0.00 7.18 +0.01 0 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 8.18 +0.01 0 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 9.18 +0.03 0 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 10.18 -0.01 0 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 11.18 +0.04 0 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 12.18 +0.04 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.18 +0.03 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.18 +0.04 0 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 15.18 -0.04 0 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 16.18 +0.04 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 17.18 +0.04 0 0 230 0
28AUG26 42.00 P 0.00 0.00 0.00 18.18 -0.03 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 19.18 +0.04 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 20.18 +0.04 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 21.18 +0.04 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 22.18 0.00 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 23.18 +0.04 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 24.18 +0.01 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 25.18 +0.01 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 26.18 -0.02 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 28.68 +0.04 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 31.18 +0.04 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 33.68 +0.04 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 36.18 +0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 101 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 96 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 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 74 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 621 0
29SEP26 15.50 P 0.00 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 0.00 30 0 3,049 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 1,181 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 30 0 1,457 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 0.00 30 0 1,232 0
29SEP26 20.00 P 0.14 0.14 0.14 0.11 0.00 29 1 3,943 -1
29SEP26 21.00 P 0.26 0.26 0.25 0.26 -0.02 29 41 11,053 0
29SEP26 22.00 P 0.52 0.54 0.50 0.56 -0.01 29 41 6,555 +41
29SEP26 23.00 P 1.18 1.18 0.95 1.01 0.00 28 248 8,334 -201
29SEP26 24.00 P 1.58 1.58 1.58 1.61 0.00 27 2 878 -2
29SEP26 25.00 P 2.33 2.33 2.33 2.39 +0.02 27 1 4,520 +1
29SEP26 26.00 P 0.00 0.00 0.00 3.25 +0.03 26 0 963 0
29SEP26 27.00 P 0.00 0.00 0.00 4.19 +0.06 25 0 936 0
29SEP26 28.00 P 0.00 0.00 0.00 5.07 -0.09 0 0 1,130 0
29SEP26 29.00 P 0.00 0.00 0.00 6.03 -0.05 0 0 1,275 0
29SEP26 30.00 P 0.00 0.00 0.00 6.99 -0.06 0 0 1,903 0
29SEP26 31.00 P 0.00 0.00 0.00 7.97 0.00 0 0 674 0
29SEP26 32.00 P 0.00 0.00 0.00 8.97 -0.05 0 0 207 0
29SEP26 33.00 P 0.00 0.00 0.00 9.96 -0.04 0 0 160 0
29SEP26 34.00 P 0.00 0.00 0.00 10.93 -0.03 0 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 11.95 0.00 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 12.94 +0.01 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.92 +0.02 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 15.94 +0.05 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.91 -0.01 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 17.91 0.00 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.91 +0.01 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.91 0.00 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.90 +0.01 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.90 -0.01 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.93 0.00 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.90 0.00 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.90 0.00 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.89 -0.02 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.89 +0.01 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.39 0.00 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.92 +0.03 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.38 0.00 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.88 0.00 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 86 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 248 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 197 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 0.00 31 0 105 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 0.00 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 0.12 0.12 0.12 0.12 0.00 30 10 572 -10
29OCT26 19.50 P 0.00 0.00 0.00 0.17 0.00 29 0 617 0
29OCT26 20.00 P 0.25 0.25 0.25 0.24 -0.01 29 3 871 0
29OCT26 21.00 P 0.45 0.45 0.41 0.46 -0.01 29 401 2,108 -1
29OCT26 22.00 P 0.80 0.80 0.77 0.80 -0.01 29 214 991 -119
29OCT26 23.00 P 1.29 1.29 1.23 1.27 0.00 29 40 1,060 +25
29OCT26 24.00 P 1.84 1.84 1.84 1.85 +0.01 28 15 527 -15
29OCT26 25.00 P 2.56 2.56 2.56 2.57 -0.02 28 10 1,606 +10
29OCT26 26.00 P 0.00 0.00 0.00 3.43 +0.03 30 0 380 0
29OCT26 27.00 P 0.00 0.00 0.00 4.31 +0.08 30 0 120 0
29OCT26 28.00 P 0.00 0.00 0.00 5.20 +0.04 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 7.03 -0.02 0 0 270 0
29OCT26 31.00 P 0.00 0.00 0.00 8.00 -0.01 0 0 120 0
29OCT26 32.00 P 0.00 0.00 0.00 8.97 -0.05 0 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 9.96 -0.04 0 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 10.93 -0.07 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.95 0.00 0 0 30 0
29OCT26 36.00 P 0.00 0.00 0.00 12.94 +0.01 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 13.92 +0.02 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 14.92 +0.01 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 15.94 +0.05 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 16.91 -0.01 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 17.91 0.00 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 18.91 +0.01 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.91 0.00 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 20.90 -0.02 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.90 -0.01 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 22.93 0.00 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 23.90 -0.03 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.90 0.00 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.90 -0.01 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.89 +0.01 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 29.39 0.00 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 31.92 +0.03 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 34.38 0.00 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.88 0.00 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 64 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 36 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 0.00 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 0.06 -0.01 30 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 0.15 0.15 0.15 0.14 +0.01 30 1 187 -1
27NOV26 19.00 P 0.00 0.00 0.00 0.19 0.00 29 0 325 0
27NOV26 19.50 P 0.00 0.00 0.00 0.26 -0.01 29 0 340 0
27NOV26 20.00 P 0.00 0.00 0.00 0.36 0.00 29 0 6,922 0
27NOV26 21.00 P 0.55 0.55 0.55 0.62 0.00 29 100 910 +100
27NOV26 22.00 P 0.90 0.90 0.90 0.98 0.00 29 4 1,519 +4
27NOV26 23.00 P 1.39 1.39 1.39 1.45 0.00 29 30 768 +30
27NOV26 24.00 P 1.98 1.98 1.98 2.02 0.00 28 2 80 0
27NOV26 25.00 P 0.00 0.00 0.00 2.75 +0.01 29 0 85 0
27NOV26 26.00 P 0.00 0.00 0.00 3.55 +0.12 29 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 4.36 +0.02 28 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.25 +0.03 27 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.15 0.00 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.08 +0.01 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.04 +0.02 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.00 -0.02 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.96 -0.04 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.95 -0.05 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.95 0.00 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.94 +0.01 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 13.92 +0.02 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 14.92 -0.04 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 15.94 +0.05 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 16.91 -0.01 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 18.91 -0.04 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.91 0.00 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.90 -0.02 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.90 -0.01 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.93 0.00 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.90 -0.03 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.90 0.00 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.90 -0.03 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.91 +0.03 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 31.92 +0.03 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 34.38 -0.03 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.88 0.00 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 56 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 404 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 0.00 30 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 0.00 29 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 0.00 30 0 767 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 0.00 29 0 644 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 0.00 29 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 435 0
30DEC26 18.50 P 0.00 0.00 0.00 0.19 0.00 28 0 813 0
30DEC26 19.00 P 0.00 0.00 0.00 0.26 0.00 28 0 635 0
30DEC26 19.50 P 0.35 0.35 0.35 0.35 0.00 28 1 742 -1
30DEC26 20.00 P 0.00 0.00 0.00 0.46 +0.01 28 0 5,888 0
30DEC26 21.00 P 0.00 0.00 0.00 0.74 +0.01 28 0 2,033 0
30DEC26 22.00 P 0.00 0.00 0.00 1.11 +0.02 28 0 1,519 0
30DEC26 23.00 P 0.00 0.00 0.00 1.59 +0.02 28 0 1,539 0
30DEC26 24.00 P 0.00 0.00 0.00 2.19 +0.02 28 0 1,228 0
30DEC26 25.00 P 0.00 0.00 0.00 2.91 +0.10 29 0 1,856 0
30DEC26 26.00 P 0.00 0.00 0.00 3.65 +0.08 29 0 964 0
30DEC26 27.00 P 0.00 0.00 0.00 4.47 -0.04 29 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 5.34 0.00 28 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 6.28 +0.06 29 0 680 0
30DEC26 30.00 P 0.00 0.00 0.00 7.14 0.00 0 0 494 0
30DEC26 31.00 P 0.00 0.00 0.00 8.08 +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 9.98 -0.02 0 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 10.96 -0.04 0 0 90 0
30DEC26 35.00 P 0.00 0.00 0.00 11.97 +0.02 0 0 90 0
30DEC26 36.00 P 0.00 0.00 0.00 12.94 +0.01 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.93 +0.02 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.94 -0.02 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.94 +0.05 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.91 -0.01 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 18.91 -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 20.90 -0.02 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.90 -0.01 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.93 0.00 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.90 -0.03 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.90 0.00 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.90 -0.03 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.91 +0.03 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 31.92 +0.03 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 34.38 -0.03 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.88 0.00 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 0.00 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.03 0.00 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 0.00 28 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.18 0.00 28 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.24 +0.01 28 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.29 -0.01 28 0 749 0
30MAR27 18.50 P 0.00 0.00 0.00 0.38 0.00 28 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.48 +0.01 28 0 2,615 0
30MAR27 19.50 P 0.00 0.00 0.00 0.60 +0.01 28 0 224 0
30MAR27 20.00 P 0.00 0.00 0.00 0.73 +0.01 28 0 595 0
30MAR27 21.00 P 0.00 0.00 0.00 1.05 +0.01 28 0 389 0
30MAR27 22.00 P 0.00 0.00 0.00 1.46 +0.02 28 0 1,780 0
30MAR27 23.00 P 0.00 0.00 0.00 1.96 +0.02 28 0 4,302 0
30MAR27 24.00 P 0.00 0.00 0.00 2.56 +0.02 28 0 463 0
30MAR27 25.00 P 0.00 0.00 0.00 3.19 -0.01 28 0 1,460 0
30MAR27 26.00 P 0.00 0.00 0.00 4.05 +0.03 30 0 6,842 0
30MAR27 27.00 P 0.00 0.00 0.00 4.85 +0.03 31 0 8,265 0
30MAR27 28.00 P 0.00 0.00 0.00 5.70 +0.04 32 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 6.47 +0.01 30 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 7.35 +0.01 30 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 8.26 +0.06 29 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 9.18 +0.15 27 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 10.12 +0.07 0 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 11.01 +0.01 0 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.98 +0.03 0 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 12.96 +0.01 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.94 +0.03 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.94 -0.02 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.94 +0.05 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.92 0.00 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 18.91 -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 20.90 -0.02 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.90 -0.01 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.93 0.00 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.90 -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 25.90 -0.03 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.91 +0.03 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 31.92 +0.03 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 34.38 -0.03 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.88 0.00 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 0.00 30 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.10 0.00 30 0 33 0
29JUN27 15.00 P 0.00 0.00 0.00 0.14 +0.01 30 0 100 0
29JUN27 15.50 P 0.00 0.00 0.00 0.18 0.00 30 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.24 +0.01 30 0 134 0
29JUN27 16.50 P 0.00 0.00 0.00 0.30 +0.01 30 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.38 +0.01 30 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.47 +0.02 30 0 85 0
29JUN27 18.00 P 0.00 0.00 0.00 0.57 +0.02 30 0 219 0
29JUN27 18.50 P 0.00 0.00 0.00 0.69 +0.01 30 0 161 0
29JUN27 19.00 P 0.00 0.00 0.00 0.81 +0.03 30 0 335 0
29JUN27 19.50 P 0.00 0.00 0.00 0.97 +0.02 30 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 1.14 +0.02 30 0 185 0
29JUN27 21.00 P 0.00 0.00 0.00 1.54 +0.02 30 0 140 0
29JUN27 22.00 P 0.00 0.00 0.00 2.00 +0.03 31 0 171 0
29JUN27 23.00 P 0.00 0.00 0.00 2.51 +0.03 31 0 90 0
29JUN27 24.00 P 0.00 0.00 0.00 3.10 +0.04 31 0 143 0
29JUN27 25.00 P 0.00 0.00 0.00 3.75 +0.04 31 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 4.45 +0.04 32 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 5.20 +0.04 32 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 6.01 +0.04 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.85 +0.04 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.74 +0.05 34 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 8.65 +0.04 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.59 +0.04 36 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.56 +0.10 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.48 +0.12 38 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 12.40 +0.17 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.34 +0.18 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.28 +0.23 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.18 +0.14 35 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 16.18 +0.18 36 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 17.13 +0.17 0 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 18.03 +0.12 0 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.98 +0.03 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.94 +0.03 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.92 0.00 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.91 0.00 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.93 0.00 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.90 -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 25.90 -0.03 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.91 +0.03 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 31.92 +0.03 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 34.38 -0.03 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.88 0.00 0 0 0 0
TOTAL PUT 2,099 171,364 -659
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 4.77 +0.04 118 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.50 0.00 94 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.25 +0.01 88 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.02 +0.03 98 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.75 +0.01 76 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.51 +0.01 79 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.03 +0.04 78 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.00 -0.02 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.51 -0.01 35 0 73 0
28AUG26 12.50 C 0.00 0.00 0.00 1.05 -0.02 34 0 90 0
28AUG26 13.00 C 0.00 0.00 0.00 0.66 -0.02 34 0 168 0
28AUG26 13.50 C 0.28 0.41 0.28 0.36 -0.03 34 8 605 +2
28AUG26 14.00 C 0.13 0.21 0.13 0.17 -0.03 34 46 355 +33
28AUG26 14.50 C 0.09 0.09 0.07 0.07 -0.02 34 73 421 +47
28AUG26 15.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 363 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 189 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 356 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 179 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 53 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 236 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 58 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 96 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 104 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 5.00 0.00 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.77 -0.01 67 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.51 +0.01 56 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.25 -0.04 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.02 -0.02 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.75 +0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.51 -0.06 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.03 -0.05 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.52 -0.08 33 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 2.04 -0.01 32 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 1.59 -0.02 32 0 773 0
29SEP26 12.50 C 0.00 0.00 0.00 1.19 -0.02 32 0 258 0
29SEP26 13.00 C 0.91 0.91 0.91 0.85 -0.03 33 2 307 -2
29SEP26 13.50 C 0.00 0.00 0.00 0.58 -0.02 33 0 518 0
29SEP26 14.00 C 0.43 0.43 0.43 0.38 -0.03 33 29 327 0
29SEP26 14.50 C 0.26 0.26 0.26 0.24 -0.02 33 1 261 0
29SEP26 15.00 C 0.18 0.18 0.18 0.14 -0.02 33 6 955 +6
29SEP26 15.50 C 0.10 0.10 0.10 0.08 -0.02 33 8 583 +8
29SEP26 16.00 C 0.06 0.07 0.06 0.05 -0.01 34 24 242 +8
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 34 0 366 0
29SEP26 17.00 C 0.03 0.03 0.03 0.02 0.00 36 16 214 +8
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 298 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 47 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 4.77 -0.01 57 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.51 +0.01 48 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.25 -0.04 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.02 -0.02 47 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.76 -0.01 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.54 -0.03 46 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.03 -0.05 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.56 -0.04 37 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.09 0.00 34 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.67 -0.01 33 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.35 -0.01 36 0 67 0
29OCT26 13.00 C 0.00 0.00 0.00 0.98 -0.05 33 0 122 0
29OCT26 13.50 C 0.00 0.00 0.00 0.75 -0.01 34 0 159 0
29OCT26 14.00 C 0.00 0.00 0.00 0.54 -0.04 33 0 157 0
29OCT26 14.50 C 0.41 0.41 0.41 0.39 -0.03 33 3 104 0
29OCT26 15.00 C 0.00 0.00 0.00 0.28 -0.02 34 0 36 0
29OCT26 15.50 C 0.20 0.20 0.20 0.20 -0.01 34 60 105 +60
29OCT26 16.00 C 0.00 0.00 0.00 0.14 0.00 34 0 76 0
29OCT26 16.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 75 0
29OCT26 17.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 90 0
29OCT26 17.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 121 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.25 -0.04 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.02 -0.02 42 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.78 0.00 42 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.55 -0.02 43 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.08 0.00 40 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.63 +0.01 39 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.14 -0.02 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.75 -0.03 33 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.46 -0.03 35 0 420 0
27NOV26 13.00 C 0.00 0.00 0.00 1.13 -0.05 33 0 309 0
27NOV26 13.50 C 0.00 0.00 0.00 0.88 -0.05 33 0 1,354 0
27NOV26 14.00 C 0.00 0.00 0.00 0.69 -0.05 33 0 26 0
27NOV26 14.50 C 0.00 0.00 0.00 0.53 -0.04 33 0 17 0
27NOV26 15.00 C 0.00 0.00 0.00 0.41 -0.03 34 0 35 0
27NOV26 15.50 C 0.00 0.00 0.00 0.30 -0.03 33 0 27 0
27NOV26 16.00 C 0.00 0.00 0.00 0.22 -0.02 33 0 17 0
27NOV26 16.50 C 0.00 0.00 0.00 0.16 -0.02 34 0 2 0
27NOV26 17.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 5.00 0.00 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.77 -0.01 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.53 +0.02 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.28 -0.01 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.04 0.00 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.80 0.00 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.57 0.00 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.10 -0.01 37 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.70 0.00 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.23 -0.02 34 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 1.87 -0.03 33 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.58 -0.05 34 0 703 0
30DEC26 13.00 C 0.00 0.00 0.00 1.30 -0.03 34 0 203 0
30DEC26 13.50 C 0.00 0.00 0.00 1.02 -0.02 33 0 200 0
30DEC26 14.00 C 0.00 0.00 0.00 0.85 -0.05 34 0 254 0
30DEC26 14.50 C 0.00 0.00 0.00 0.69 -0.03 34 0 255 0
30DEC26 15.00 C 0.55 0.55 0.55 0.55 -0.03 34 15 429 +15
30DEC26 15.50 C 0.00 0.00 0.00 0.43 -0.03 34 0 264 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 -0.02 34 0 127 0
30DEC26 16.50 C 0.00 0.00 0.00 0.26 -0.02 34 0 76 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 -0.02 34 0 153 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 -0.02 34 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 334 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 139 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 0.00 34 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.07 +0.01 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.84 +0.01 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.61 +0.01 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.39 +0.01 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.17 +0.01 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.95 0.00 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.74 0.00 39 0 0 0
30MAR27 10.50 C 3.30 3.30 3.30 3.32 0.00 38 1 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.94 -0.01 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.50 -0.09 33 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.19 -0.02 34 0 105 0
30MAR27 12.50 C 0.00 0.00 0.00 1.89 -0.03 33 0 173 0
30MAR27 13.00 C 0.00 0.00 0.00 1.64 -0.03 34 0 328 0
30MAR27 13.50 C 1.43 1.43 1.43 1.42 -0.05 34 15 82 0
30MAR27 14.00 C 0.00 0.00 0.00 1.22 -0.04 34 0 193 0
30MAR27 14.50 C 0.00 0.00 0.00 1.03 -0.05 34 0 247 0
30MAR27 15.00 C 0.00 0.00 0.00 0.88 -0.03 34 0 132 0
30MAR27 15.50 C 0.00 0.00 0.00 0.74 -0.03 34 0 91 0
30MAR27 16.00 C 0.00 0.00 0.00 0.63 -0.03 34 0 135 0
30MAR27 16.50 C 0.57 0.57 0.57 0.53 -0.02 34 5 302 +5
30MAR27 17.00 C 0.00 0.00 0.00 0.44 -0.02 34 0 138 0
30MAR27 17.50 C 0.00 0.00 0.00 0.37 -0.01 34 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.30 -0.02 34 0 242 0
30MAR27 18.50 C 0.00 0.00 0.00 0.25 -0.02 34 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.21 -0.01 34 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 -0.01 34 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 0.00 34 0 96 0
29JUN27 8.75 C 0.00 0.00 0.00 4.99 +0.14 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.64 0.00 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.44 +0.01 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.23 +0.01 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.04 +0.01 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.92 -0.02 38 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 3.53 -0.01 37 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 3.19 +0.02 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.85 0.00 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.54 -0.01 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.23 -0.04 35 0 75 0
29JUN27 13.00 C 2.00 2.00 2.00 2.02 0.00 35 200 275 +200
29JUN27 13.50 C 0.00 0.00 0.00 1.75 -0.03 34 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.55 0.00 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.36 -0.03 34 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 1.18 -0.05 34 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 1.04 -0.02 34 0 55 0
29JUN27 16.00 C 0.00 0.00 0.00 0.93 -0.01 35 0 11 0
29JUN27 16.50 C 0.80 0.80 0.80 0.81 -0.03 35 1 16 0
29JUN27 17.00 C 0.00 0.00 0.00 0.71 -0.02 35 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.62 -0.01 35 0 16 0
29JUN27 18.00 C 0.53 0.55 0.53 0.54 -0.01 35 600 586 +184
29JUN27 18.50 C 0.00 0.00 0.00 0.46 -0.02 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.41 -0.01 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.35 -0.01 35 0 61 0
29JUN27 20.00 C 0.00 0.00 0.00 0.32 +0.01 35 0 310 0
29JUN27 21.00 C 0.27 0.27 0.27 0.24 +0.01 35 100 222 0
TOTAL CALL 1,213 22,270 +574
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 120 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 318 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 175 0
28AUG26 12.00 P 0.02 0.02 0.02 0.02 -0.01 36 50 360 +50
28AUG26 12.50 P 0.07 0.07 0.07 0.06 -0.02 35 1 502 -1
28AUG26 13.00 P 0.00 0.00 0.00 0.17 -0.03 35 0 372 0
28AUG26 13.50 P 0.39 0.39 0.39 0.38 -0.02 35 1 342 -1
28AUG26 14.00 P 0.00 0.00 0.00 0.68 -0.03 34 0 210 0
28AUG26 14.50 P 0.00 0.00 0.00 1.08 -0.01 34 0 148 0
28AUG26 15.00 P 0.00 0.00 0.00 1.54 0.00 36 0 168 0
28AUG26 15.50 P 0.00 0.00 0.00 2.02 0.00 0 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 2.52 0.00 0 0 354 0
28AUG26 16.50 P 0.00 0.00 0.00 3.02 0.00 0 0 167 0
28AUG26 17.00 P 0.00 0.00 0.00 3.52 -0.01 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.02 -0.01 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.52 0.00 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.03 +0.01 79 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.52 0.00 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.02 0.00 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.52 0.00 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.52 0.00 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.52 -0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 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 50 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 155 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 329 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 36 0 179 0
29SEP26 11.00 P 0.06 0.06 0.06 0.04 -0.01 34 50 495 +50
29SEP26 11.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 1,114 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 -0.02 33 0 1,261 0
29SEP26 12.50 P 0.30 0.30 0.30 0.30 -0.02 33 5 376 +5
29SEP26 13.00 P 0.00 0.00 0.00 0.50 -0.01 33 0 300 0
29SEP26 13.50 P 0.00 0.00 0.00 0.74 -0.04 32 0 455 0
29SEP26 14.00 P 0.00 0.00 0.00 1.07 -0.03 33 0 272 0
29SEP26 14.50 P 0.00 0.00 0.00 1.44 -0.02 33 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 1.85 -0.02 32 0 671 0
29SEP26 15.50 P 0.00 0.00 0.00 2.27 -0.04 29 0 741 0
29SEP26 16.00 P 0.00 0.00 0.00 2.71 -0.05 0 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.19 -0.02 0 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 3.67 -0.05 0 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 4.16 -0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.69 0.00 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.17 +0.05 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.68 -0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.17 -0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.67 -0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.66 -0.05 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.71 +0.02 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 0.00 35 0 62 0
29OCT26 11.00 P 0.00 0.00 0.00 0.11 0.00 35 0 152 0
29OCT26 11.50 P 0.00 0.00 0.00 0.19 0.00 34 0 27 0
29OCT26 12.00 P 0.00 0.00 0.00 0.30 -0.01 34 0 65 0
29OCT26 12.50 P 0.00 0.00 0.00 0.45 -0.02 33 0 97 0
29OCT26 13.00 P 0.63 0.64 0.63 0.66 -0.03 33 18 349 +18
29OCT26 13.50 P 0.00 0.00 0.00 0.94 -0.01 34 0 136 0
29OCT26 14.00 P 1.34 1.34 1.34 1.25 0.00 34 15 163 +15
29OCT26 14.50 P 0.00 0.00 0.00 1.54 -0.07 31 0 35 0
29OCT26 15.00 P 0.00 0.00 0.00 1.98 0.00 34 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.39 -0.01 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.78 -0.03 29 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.23 -0.03 22 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.70 -0.04 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.18 -0.03 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.70 0.00 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.19 +0.01 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
27NOV26 9.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 11 0
27NOV26 10.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.16 -0.02 33 0 1 0
27NOV26 11.50 P 0.00 0.00 0.00 0.26 -0.03 33 0 11 0
27NOV26 12.00 P 0.00 0.00 0.00 0.40 -0.03 33 0 11 0
27NOV26 12.50 P 0.00 0.00 0.00 0.58 -0.01 34 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.80 -0.01 34 0 165 0
27NOV26 13.50 P 0.00 0.00 0.00 1.06 -0.01 34 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 1.37 0.00 34 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 1.74 +0.02 35 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 2.06 -0.03 33 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.47 -0.01 33 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 2.85 -0.04 31 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.29 -0.04 29 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.75 -0.03 28 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.21 -0.04 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.70 -0.02 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.19 -0.03 0 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 35 0 61 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 -0.01 34 0 79 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.01 34 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 18 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 -0.01 34 0 373 0
30DEC26 11.00 P 0.00 0.00 0.00 0.24 -0.02 34 0 227 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 -0.02 34 0 601 0
30DEC26 12.00 P 0.00 0.00 0.00 0.49 -0.02 33 0 288 0
30DEC26 12.50 P 0.00 0.00 0.00 0.70 -0.01 34 0 256 0
30DEC26 13.00 P 0.00 0.00 0.00 0.93 0.00 34 0 544 0
30DEC26 13.50 P 0.00 0.00 0.00 1.17 -0.02 33 0 610 0
30DEC26 14.00 P 1.44 1.46 1.44 1.46 -0.03 33 100 222 +100
30DEC26 14.50 P 0.00 0.00 0.00 1.81 -0.02 33 0 85 0
30DEC26 15.00 P 0.00 0.00 0.00 2.17 0.00 33 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.56 0.00 33 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 2.92 -0.05 31 0 34 0
30DEC26 16.50 P 0.00 0.00 0.00 3.35 -0.04 31 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 3.79 -0.05 29 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.25 -0.04 28 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 4.73 -0.02 26 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.21 -0.02 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.69 -0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.17 -0.03 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.67 -0.02 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.66 -0.05 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.71 0.00 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 0.00 35 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 -0.01 34 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.11 -0.01 34 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.14 -0.01 34 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.18 -0.01 34 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.21 -0.02 34 0 239 0
30MAR27 10.50 P 0.00 0.00 0.00 0.31 -0.02 34 0 221 0
30MAR27 11.00 P 0.00 0.00 0.00 0.44 -0.01 34 0 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.58 -0.01 34 0 175 0
30MAR27 12.00 P 0.00 0.00 0.00 0.77 +0.01 34 0 181 0
30MAR27 12.50 P 0.00 0.00 0.00 0.96 0.00 34 0 671 0
30MAR27 13.00 P 0.00 0.00 0.00 1.18 -0.01 33 0 196 0
30MAR27 13.50 P 1.54 1.54 1.54 1.44 -0.01 33 50 200 +50
30MAR27 14.00 P 0.00 0.00 0.00 1.71 -0.04 33 0 88 0
30MAR27 14.50 P 0.00 0.00 0.00 2.02 -0.02 32 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 2.36 -0.05 32 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.72 -0.06 32 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 3.12 -0.03 32 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 3.51 -0.05 32 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.94 -0.03 32 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.37 -0.04 31 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 4.81 -0.05 30 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.27 -0.03 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.73 -0.04 27 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.21 -0.03 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.69 -0.26 0 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 7.66 -0.05 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.71 0.00 30 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.16 +0.01 35 0 101 0
29JUN27 9.00 P 0.00 0.00 0.00 0.19 +0.01 35 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.23 +0.01 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.27 +0.01 35 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.32 +0.01 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.37 0.00 35 0 21 0
29JUN27 10.50 P 0.00 0.00 0.00 0.50 +0.01 35 0 83 0
29JUN27 11.00 P 0.00 0.00 0.00 0.64 0.00 35 0 88 0
29JUN27 11.50 P 0.00 0.00 0.00 0.80 -0.01 35 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 0.99 -0.01 35 0 104 0
29JUN27 12.50 P 0.00 0.00 0.00 1.23 -0.01 35 0 307 0
29JUN27 13.00 P 0.00 0.00 0.00 1.48 +0.02 35 0 120 0
29JUN27 13.50 P 1.74 1.74 1.74 1.71 -0.01 34 15 76 +15
29JUN27 14.00 P 0.00 0.00 0.00 2.04 +0.03 35 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 2.30 -0.01 34 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.61 -0.04 34 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 2.96 -0.05 33 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 3.34 -0.02 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.72 -0.03 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.11 -0.05 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.53 -0.05 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.95 -0.05 33 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 5.39 -0.05 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.83 -0.04 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.30 -0.02 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.76 -0.19 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.77 0.00 35 0 0 0
TOTAL PUT 305 20,194 +301
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$ 15.490
28AUG26 9.25 C 0.00 0.00 0.00 6.24 +0.25 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.99 +0.25 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.74 +0.25 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.49 +0.25 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.99 +0.25 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.50 +0.26 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.99 +0.25 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.50 +0.27 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.99 +0.24 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.50 +0.25 0 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 2.01 +0.26 32 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 1.52 +0.24 29 0 79 0
28AUG26 14.50 C 1.11 1.11 1.11 1.05 +0.20 27 8 239 0
28AUG26 15.00 C 0.00 0.00 0.00 0.65 +0.15 28 0 84 0
28AUG26 15.50 C 0.31 0.31 0.31 0.33 +0.07 26 1 137 0
28AUG26 16.00 C 0.00 0.00 0.00 0.16 +0.04 28 0 936 0
28AUG26 16.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 153 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 0.00 28 0 46 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 119 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.77 +0.28 65 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.50 +0.24 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.24 +0.25 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.02 +0.28 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.77 +0.27 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.49 +0.24 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.02 +0.27 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.50 +0.24 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.01 +0.25 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.52 +0.24 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.03 +0.26 22 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.54 +0.25 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.06 +0.24 26 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 1.61 +0.23 27 0 302 0
29SEP26 14.50 C 0.00 0.00 0.00 1.20 +0.21 27 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 0.85 +0.19 27 0 455 0
29SEP26 15.50 C 0.62 0.62 0.62 0.58 +0.14 27 22 89 +22
29SEP26 16.00 C 0.44 0.44 0.44 0.37 +0.11 28 9 164 +5
29SEP26 16.50 C 0.00 0.00 0.00 0.22 +0.07 27 0 157 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 +0.04 27 5 178 +5
29SEP26 17.50 C 0.00 0.00 0.00 0.07 +0.03 28 0 51 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 177 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 +0.01 28 5 35 +5
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 9.25 C 0.00 0.00 0.00 6.29 +0.29 68 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.04 +0.29 65 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.77 +0.27 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.55 +0.30 61 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.04 +0.28 52 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.56 +0.30 52 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.07 +0.30 48 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.58 +0.30 44 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.09 +0.29 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.55 +0.24 27 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.09 +0.22 28 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 1.66 +0.20 28 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 1.28 +0.17 28 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 0.96 +0.14 28 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.71 +0.10 29 0 13 0
29OCT26 16.00 C 0.54 0.54 0.54 0.51 +0.09 29 15 39 +15
29OCT26 16.50 C 0.39 0.39 0.39 0.35 +0.06 29 7 35 +7
29OCT26 17.00 C 0.00 0.00 0.00 0.24 +0.05 29 0 125 0
29OCT26 17.50 C 0.00 0.00 0.00 0.16 +0.03 29 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 74 0
29OCT26 18.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.05 +0.29 50 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.56 +0.30 46 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.07 +0.30 43 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.58 +0.30 39 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.10 +0.29 36 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.58 +0.21 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 1.74 +0.14 29 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.38 +0.14 29 0 34 0
27NOV26 15.00 C 1.12 1.12 1.12 1.08 +0.10 29 15 21 +15
27NOV26 15.50 C 0.00 0.00 0.00 0.86 +0.04 30 0 19 0
27NOV26 16.00 C 0.68 0.68 0.68 0.66 +0.03 30 15 30 +3
27NOV26 16.50 C 0.00 0.00 0.00 0.50 +0.02 30 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.37 +0.01 29 0 7 0
27NOV26 17.50 C 0.00 0.00 0.00 0.27 0.00 29 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.20 0.00 29 0 2 0
27NOV26 18.50 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.30 +0.30 59 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.04 +0.29 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.80 +0.30 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.55 +0.30 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.06 +0.30 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.56 +0.29 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.07 +0.28 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.59 +0.28 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.13 +0.28 35 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 2.63 +0.21 30 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 2.23 +0.20 31 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 1.86 +0.17 30 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.54 +0.14 30 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 1.31 +0.17 32 0 262 0
30DEC26 15.50 C 0.00 0.00 0.00 1.07 +0.15 31 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.86 +0.12 31 0 256 0
30DEC26 16.50 C 0.00 0.00 0.00 0.67 +0.07 30 0 15 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 +0.07 31 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 +0.05 31 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 +0.05 31 0 87 0
30DEC26 18.50 C 0.00 0.00 0.00 0.26 +0.03 31 0 47 0
30DEC26 19.00 C 0.00 0.00 0.00 0.20 +0.03 31 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 +0.02 31 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 6.30 +0.30 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.04 +0.29 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.80 +0.30 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.56 +0.29 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.06 +0.28 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.59 +0.27 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.13 +0.26 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.69 +0.25 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.28 +0.27 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.90 +0.27 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.48 +0.18 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.17 +0.17 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.88 +0.14 30 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 1.63 +0.13 30 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.40 +0.12 30 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 1.24 +0.14 31 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 1.03 +0.07 31 0 22 0
30MAR27 17.00 C 0.00 0.00 0.00 0.84 +0.05 30 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.75 +0.06 31 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 0.64 +0.07 31 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.53 +0.05 31 0 53 0
30MAR27 19.00 C 0.00 0.00 0.00 0.44 +0.04 31 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.37 +0.04 31 0 6 0
30MAR27 20.00 C 0.00 0.00 0.00 0.31 +0.04 31 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.21 +0.03 31 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 16 0
29JUN27 9.25 C 0.00 0.00 0.00 6.31 +0.30 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.07 +0.29 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.80 +0.26 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.57 +0.27 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.11 +0.26 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.68 +0.26 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.25 +0.25 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.85 +0.25 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.46 +0.27 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.10 +0.21 31 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 2.76 +0.18 31 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 2.49 +0.19 31 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.16 +0.17 30 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 1.92 +0.17 30 0 26 0
29JUN27 15.50 C 0.00 0.00 0.00 1.70 +0.15 30 0 5 0
29JUN27 16.00 C 0.00 0.00 0.00 1.50 +0.13 30 0 23 0
29JUN27 16.50 C 0.00 0.00 0.00 1.33 +0.14 30 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 1.18 +0.10 31 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.05 +0.09 31 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.94 +0.10 31 0 3 0
29JUN27 18.50 C 0.84 0.84 0.84 0.83 +0.10 31 7 7 +7
29JUN27 19.00 C 0.00 0.00 0.00 0.72 +0.09 31 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.63 +0.08 31 0 35 0
29JUN27 20.00 C 0.00 0.00 0.00 0.55 +0.08 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.41 +0.06 31 0 1 0
TOTAL CALL 109 6,682 +84
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 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 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 204 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 403 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 359 0
28AUG26 14.50 P 0.05 0.05 0.05 0.05 -0.05 29 45 102 +44
28AUG26 15.00 P 0.15 0.15 0.15 0.15 -0.10 29 1 432 +1
28AUG26 15.50 P 0.33 0.35 0.33 0.35 -0.16 29 58 290 +14
28AUG26 16.00 P 0.00 0.00 0.00 0.65 -0.21 28 0 21 0
28AUG26 16.50 P 0.00 0.00 0.00 1.05 -0.25 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.52 -0.25 28 0 3 0
28AUG26 17.50 P 0.00 0.00 0.00 2.01 -0.26 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.51 -0.28 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.02 -0.27 48 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.54 -0.25 62 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.04 -0.25 68 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.51 -0.28 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.53 -0.26 81 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 9.00 P 0.01 0.01 0.01 0.01 0.00 64 4 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 190 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 29 0 130 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 200 0
29SEP26 13.50 P 0.11 0.11 0.10 0.09 -0.02 28 128 276 +24
29SEP26 14.00 P 0.00 0.00 0.00 0.17 -0.05 27 0 379 0
29SEP26 14.50 P 0.30 0.30 0.30 0.30 -0.08 26 15 294 +15
29SEP26 15.00 P 0.50 0.50 0.47 0.51 -0.10 26 40 216 -34
29SEP26 15.50 P 0.77 0.77 0.77 0.79 -0.16 26 1 183 +1
29SEP26 16.00 P 0.00 0.00 0.00 1.13 -0.18 27 0 25 0
29SEP26 16.50 P 0.00 0.00 0.00 1.53 -0.20 27 0 45 0
29SEP26 17.00 P 0.00 0.00 0.00 1.96 -0.22 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.42 -0.24 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.89 -0.18 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.32 -0.22 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.80 -0.24 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.29 -0.23 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.78 -0.24 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.77 -0.24 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.76 -0.24 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 0.00 31 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.06 -0.03 29 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.11 -0.03 28 0 74 0
29OCT26 13.50 P 0.00 0.00 0.00 0.19 -0.06 28 0 33 0
29OCT26 14.00 P 0.00 0.00 0.00 0.31 -0.08 28 0 53 0
29OCT26 14.50 P 0.00 0.00 0.00 0.48 -0.10 28 0 51 0
29OCT26 15.00 P 0.00 0.00 0.00 0.69 -0.14 27 0 36 0
29OCT26 15.50 P 0.00 0.00 0.00 0.97 -0.16 28 0 63 0
29OCT26 16.00 P 0.00 0.00 0.00 1.30 -0.19 28 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.72 -0.15 30 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.07 -0.22 28 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.50 -0.23 28 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.90 -0.28 23 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.37 -0.27 17 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.83 -0.29 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.31 -0.28 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.80 -0.29 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.78 -0.29 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.12 -0.05 29 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.18 -0.09 28 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.29 -0.11 29 0 16 0
27NOV26 14.00 P 0.00 0.00 0.00 0.43 -0.14 28 0 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.61 -0.17 28 0 30 0
27NOV26 15.00 P 0.79 0.79 0.77 0.83 -0.20 28 68 80 +68
27NOV26 15.50 P 1.07 1.07 1.03 1.11 -0.20 28 106 106 +106
27NOV26 16.00 P 0.00 0.00 0.00 1.44 -0.19 29 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.79 -0.25 29 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.17 -0.26 29 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.58 -0.26 29 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.98 -0.26 27 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.43 -0.30 26 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.89 -0.26 24 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.35 -0.28 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.82 -0.32 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.79 -0.32 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 -0.02 31 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 -0.03 31 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 -0.04 30 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.29 -0.06 30 0 308 0
30DEC26 13.50 P 0.00 0.00 0.00 0.42 -0.08 30 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.58 -0.09 30 0 244 0
30DEC26 14.50 P 0.00 0.00 0.00 0.77 -0.12 30 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 1.00 -0.17 30 0 458 0
30DEC26 15.50 P 0.00 0.00 0.00 1.31 -0.15 31 0 76 0
30DEC26 16.00 P 0.00 0.00 0.00 1.61 -0.17 30 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.95 -0.18 31 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.31 -0.20 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.64 -0.27 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.06 -0.27 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.49 -0.26 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.93 -0.28 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.39 -0.28 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.86 -0.28 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.81 -0.30 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.78 -0.29 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 -0.02 30 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.19 -0.02 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.26 -0.05 30 0 57 0
30MAR27 12.50 P 0.00 0.00 0.00 0.36 -0.06 30 0 27 0
30MAR27 13.00 P 0.00 0.00 0.00 0.49 -0.07 30 0 130 0
30MAR27 13.50 P 0.00 0.00 0.00 0.64 -0.09 30 0 42 0
30MAR27 14.00 P 0.00 0.00 0.00 0.83 -0.09 30 0 108 0
30MAR27 14.50 P 0.94 0.94 0.94 1.03 -0.12 30 4 176 0
30MAR27 15.00 P 0.00 0.00 0.00 1.27 -0.13 30 0 51 0
30MAR27 15.50 P 0.00 0.00 0.00 1.56 -0.16 30 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 1.88 -0.16 30 0 49 0
30MAR27 16.50 P 0.00 0.00 0.00 2.13 -0.17 29 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 2.48 -0.22 29 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 2.86 -0.20 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.25 -0.25 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.66 -0.26 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.09 -0.26 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.52 -0.27 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.96 -0.25 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.87 -0.27 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.83 -0.26 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.06 -0.01 31 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.08 0.00 32 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.10 0.00 32 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.17 -0.01 31 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.24 -0.02 31 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.33 -0.03 31 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.44 -0.04 31 0 32 0
29JUN27 12.50 P 0.00 0.00 0.00 0.55 -0.04 31 0 34 0
29JUN27 13.00 P 0.00 0.00 0.00 0.70 -0.07 31 0 3 0
29JUN27 13.50 P 0.87 0.87 0.87 0.87 -0.11 31 2 23 +2
29JUN27 14.00 P 0.00 0.00 0.00 1.08 -0.10 31 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 1.33 -0.11 31 0 101 0
29JUN27 15.00 P 0.00 0.00 0.00 1.58 -0.12 31 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 1.86 -0.13 32 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 2.18 -0.13 32 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 2.51 -0.13 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.85 -0.15 32 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 3.19 -0.19 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.58 -0.19 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.97 -0.21 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.38 -0.23 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.80 -0.24 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.22 -0.25 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.08 -0.27 33 0 0 0
TOTAL PUT 472 10,704 +241
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$ 14.750
28AUG26 8.50 C 0.00 0.00 0.00 6.26 -0.05 89 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 6.01 -0.05 79 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.76 -0.05 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.51 -0.05 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.26 -0.05 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.01 -0.05 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.76 -0.05 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.26 -0.05 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.76 -0.05 0 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 3.26 -0.05 0 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 2.76 -0.05 0 0 180 0
28AUG26 12.50 C 0.00 0.00 0.00 2.26 -0.06 0 0 39 0
28AUG26 13.00 C 0.00 0.00 0.00 1.77 -0.05 30 0 618 0
28AUG26 13.50 C 0.00 0.00 0.00 1.28 -0.05 27 0 75 -10
28AUG26 14.00 C 0.00 0.00 0.00 0.82 -0.05 25 0 290 0
28AUG26 14.50 C 0.00 0.00 0.00 0.44 -0.03 25 0 361 0
28AUG26 15.00 C 0.19 0.19 0.17 0.20 -0.02 26 21 488 0
28AUG26 15.50 C 0.09 0.09 0.09 0.07 -0.02 25 26 579 +15
28AUG26 16.00 C 0.00 0.00 0.00 0.03 0.00 28 0 380 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 268 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 104 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 29 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.76 -0.05 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.51 -0.05 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.26 -0.05 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.01 -0.05 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.76 -0.05 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.51 -0.05 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.26 -0.06 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.01 -0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.77 -0.05 58 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.27 -0.05 51 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.76 -0.06 0 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 3.27 -0.05 37 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 2.77 -0.05 31 0 197 0
29SEP26 12.50 C 0.00 0.00 0.00 2.27 -0.05 24 0 438 0
29SEP26 13.00 C 0.00 0.00 0.00 1.84 0.00 35 0 229 0
29SEP26 13.50 C 1.28 1.29 1.28 1.29 -0.09 21 42 248 -20
29SEP26 14.00 C 0.00 0.00 0.00 0.94 0.00 27 0 263 0
29SEP26 14.50 C 0.00 0.00 0.00 0.60 -0.03 26 0 3,314 0
29SEP26 15.00 C 0.00 0.00 0.00 0.38 -0.01 27 0 300 0
29SEP26 15.50 C 0.00 0.00 0.00 0.23 -0.02 27 0 237 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 343 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 0.00 28 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 0.00 28 0 148 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 28 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.51 -0.05 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.26 -0.06 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.01 -0.06 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.77 -0.05 49 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.27 -0.05 43 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.77 -0.05 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.27 -0.05 32 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.77 -0.05 26 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.28 -0.05 26 0 80 0
29OCT26 13.00 C 0.00 0.00 0.00 1.84 -0.02 29 0 110 0
29OCT26 13.50 C 0.00 0.00 0.00 1.39 -0.04 26 0 141 0
29OCT26 14.00 C 0.97 0.97 0.97 1.00 -0.04 25 22 130 0
29OCT26 14.50 C 0.00 0.00 0.00 0.72 -0.03 25 0 109 0
29OCT26 15.00 C 0.00 0.00 0.00 0.51 -0.02 26 0 701 0
29OCT26 15.50 C 0.40 0.40 0.40 0.35 -0.03 26 3 36 0
29OCT26 16.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 1,501 0
29OCT26 16.50 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.06 0.00 27 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 0.00 27 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 4.77 -0.05 43 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.27 -0.05 38 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.77 -0.05 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.27 -0.05 28 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.78 -0.05 28 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.30 -0.05 26 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.86 -0.06 26 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.48 -0.05 26 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.12 -0.05 25 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.86 -0.04 26 0 75 0
27NOV26 15.00 C 0.00 0.00 0.00 0.64 -0.04 26 0 106 0
27NOV26 15.50 C 0.00 0.00 0.00 0.48 -0.02 26 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.36 -0.01 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.04 0.00 28 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.51 -0.05 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.26 -0.05 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.01 -0.05 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.76 -0.05 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.51 -0.05 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.26 -0.06 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.01 -0.06 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.77 -0.05 39 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 4.27 -0.05 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.77 -0.05 30 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 3.27 -0.05 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.78 -0.06 24 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 2.35 -0.04 26 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 1.95 -0.04 26 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.59 -0.04 26 0 91 0
30DEC26 14.00 C 0.00 0.00 0.00 1.28 -0.04 26 0 57 0
30DEC26 14.50 C 0.00 0.00 0.00 1.02 -0.03 26 0 114 0
30DEC26 15.00 C 0.00 0.00 0.00 0.77 -0.02 25 0 845 0
30DEC26 15.50 C 0.00 0.00 0.00 0.59 -0.03 26 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.45 -0.04 26 0 54 0
30DEC26 16.50 C 0.00 0.00 0.00 0.35 -0.02 26 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 -0.01 26 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.19 -0.01 26 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 0.00 27 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 0.00 27 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 6.51 -0.05 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.26 -0.05 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 6.01 -0.05 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.76 -0.05 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.51 -0.05 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.26 -0.06 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.01 -0.06 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.77 -0.05 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.27 -0.05 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.92 +0.10 33 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.36 0.00 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.97 +0.02 27 0 24 0
30MAR27 12.50 C 0.00 0.00 0.00 2.59 -0.04 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.24 -0.04 27 0 2,057 0
30MAR27 13.50 C 0.00 0.00 0.00 1.92 -0.03 27 0 120 0
30MAR27 14.00 C 0.00 0.00 0.00 1.63 -0.03 27 0 157 0
30MAR27 14.50 C 0.00 0.00 0.00 1.33 -0.03 26 0 179 0
30MAR27 15.00 C 0.00 0.00 0.00 1.12 -0.02 26 0 210 0
30MAR27 15.50 C 0.00 0.00 0.00 0.93 -0.02 26 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.77 -0.01 27 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.62 -0.02 27 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.51 -0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.42 -0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.35 -0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.26 -0.05 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 6.01 -0.05 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.77 -0.05 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.52 -0.06 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.29 -0.05 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.06 -0.05 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.83 -0.05 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.40 -0.04 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.98 -0.04 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.47 -0.15 24 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.10 -0.04 25 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 2.84 +0.05 28 0 231 0
29JUN27 13.00 C 0.00 0.00 0.00 2.51 -0.04 28 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 2.22 -0.03 28 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.88 -0.03 27 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 1.63 -0.03 27 0 130 0
29JUN27 15.00 C 0.00 0.00 0.00 1.42 -0.03 27 0 158 0
29JUN27 15.50 C 0.00 0.00 0.00 1.23 -0.02 27 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 1.05 -0.03 27 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.91 -0.01 27 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.77 -0.01 27 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.66 -0.01 27 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.55 -0.02 27 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.47 -0.01 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.40 0.00 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.33 -0.01 27 0 0 0
TOTAL CALL 114 18,540 -15
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 123 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 180 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 345 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 342 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 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 34 0 843 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 0.00 29 0 1,025 0
28AUG26 14.00 P 0.06 0.06 0.06 0.06 0.00 26 2 534 0
28AUG26 14.50 P 0.00 0.00 0.00 0.19 +0.02 26 0 181 0
28AUG26 15.00 P 0.48 0.48 0.48 0.45 +0.03 27 20 84 -20
28AUG26 15.50 P 0.00 0.00 0.00 0.81 +0.04 26 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.26 +0.05 26 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 1.75 +0.05 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.25 +0.05 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.78 +0.08 55 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.28 -0.02 61 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.78 0.00 68 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.28 0.00 74 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.78 0.00 80 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 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 63 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 0.00 0.00 0.01 0.00 42 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 327 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 392 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 663 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 404 0
29SEP26 13.50 P 0.00 0.00 0.00 0.18 +0.01 27 0 289 0
29SEP26 14.00 P 0.00 0.00 0.00 0.33 +0.02 27 0 468 0
29SEP26 14.50 P 0.00 0.00 0.00 0.56 +0.03 28 0 58 0
29SEP26 15.00 P 0.00 0.00 0.00 0.86 +0.04 28 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 1.19 +0.04 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.60 +0.05 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.04 +0.05 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.51 +0.05 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.04 +0.01 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.53 0.00 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.02 0.00 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.51 -0.02 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.02 -0.01 48 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 0.00 26 0 345 0
29OCT26 13.00 P 0.00 0.00 0.00 0.16 +0.01 26 0 51 0
29OCT26 13.50 P 0.00 0.00 0.00 0.28 +0.01 26 0 109 0
29OCT26 14.00 P 0.00 0.00 0.00 0.45 +0.01 26 0 166 0
29OCT26 14.50 P 0.70 0.70 0.70 0.68 +0.02 27 5 195 +5
29OCT26 15.00 P 0.00 0.00 0.00 0.98 +0.03 27 0 150 0
29OCT26 15.50 P 0.00 0.00 0.00 1.32 +0.03 27 0 20 0
29OCT26 16.00 P 0.00 0.00 0.00 1.67 +0.04 26 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.09 +0.04 26 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.54 +0.04 26 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.04 -0.01 30 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.55 0.00 34 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.02 -0.01 34 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.53 0.00 38 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.02 -0.01 39 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 0.00 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 0.00 27 0 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.80 +0.01 27 0 105 0
27NOV26 15.00 P 0.00 0.00 0.00 1.09 +0.01 27 0 165 0
27NOV26 15.50 P 0.00 0.00 0.00 1.43 +0.02 28 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.75 +0.02 26 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.16 +0.03 26 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.59 -0.04 26 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.07 -0.02 29 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.55 -0.02 30 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.02 -0.02 30 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.54 +0.01 35 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.03 0.00 36 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 29 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 27 0 71 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 0.00 27 0 129 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 0.00 26 0 290 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 +0.01 26 0 306 0
30DEC26 13.00 P 0.00 0.00 0.00 0.31 0.00 26 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 0.47 +0.02 27 0 46 0
30DEC26 14.00 P 0.00 0.00 0.00 0.66 +0.01 27 0 105 0
30DEC26 14.50 P 0.87 0.87 0.87 0.90 +0.02 27 25 57 +25
30DEC26 15.00 P 0.00 0.00 0.00 1.19 +0.03 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.48 +0.04 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.83 +0.04 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.22 +0.04 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.64 -0.03 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.11 -0.01 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.56 -0.03 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.03 -0.03 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.54 0.00 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.03 0.00 33 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 27 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.04 0.00 27 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 0.00 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 135 0
30MAR27 11.50 P 0.00 0.00 0.00 0.18 +0.01 27 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.27 +0.01 27 0 85 0
30MAR27 12.50 P 0.00 0.00 0.00 0.39 +0.01 27 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.54 +0.02 28 0 63 0
30MAR27 13.50 P 0.00 0.00 0.00 0.72 +0.02 28 0 131 0
30MAR27 14.00 P 0.00 0.00 0.00 0.93 +0.02 28 0 179 0
30MAR27 14.50 P 0.00 0.00 0.00 1.18 +0.03 28 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.46 +0.03 28 0 122 0
30MAR27 15.50 P 0.00 0.00 0.00 1.73 +0.03 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.06 +0.04 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.42 +0.04 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.88 +0.03 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.28 +0.01 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.70 -0.01 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.14 -0.02 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.58 -0.03 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.07 -0.01 30 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.04 0.00 29 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 0.05 0.00 28 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.06 0.00 28 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.08 0.00 28 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 56 0
29JUN27 10.50 P 0.00 0.00 0.00 0.15 +0.01 28 0 78 0
29JUN27 11.00 P 0.00 0.00 0.00 0.22 +0.01 28 0 65 0
29JUN27 11.50 P 0.00 0.00 0.00 0.31 +0.01 28 0 347 0
29JUN27 12.00 P 0.00 0.00 0.00 0.42 +0.01 28 0 41 0
29JUN27 12.50 P 0.00 0.00 0.00 0.56 +0.01 28 0 21 0
29JUN27 13.00 P 0.00 0.00 0.00 0.73 +0.01 28 0 109 0
29JUN27 13.50 P 0.00 0.00 0.00 0.93 +0.02 28 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 1.16 +0.03 28 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 1.40 +0.02 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.69 +0.03 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.00 +0.03 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.33 +0.03 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.69 +0.04 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.06 +0.03 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.47 +0.04 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.88 +0.04 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.32 +0.04 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.77 +0.04 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.24 +0.05 33 0 0 0
TOTAL PUT 52 17,042 +10
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$ 4.235
28AUG26 2.80 C 0.00 0.00 0.00 1.44 +0.01 89 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.34 0.00 82 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.24 +0.02 75 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.14 0.00 68 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.04 0.00 61 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.94 0.00 54 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.84 0.00 48 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.74 0.00 42 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.65 +0.02 54 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.55 +0.02 46 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.44 +0.01 24 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.35 +0.01 31 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.25 +0.01 24 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.17 +0.02 25 0 7,170 0
28AUG26 4.20 C 0.00 0.00 0.00 0.10 +0.01 23 0 766 0
28AUG26 4.30 C 0.05 0.06 0.05 0.06 +0.01 26 901 6,120 +699
28AUG26 4.40 C 0.02 0.03 0.02 0.03 +0.01 26 921 12,419 +760
28AUG26 4.50 C 0.02 0.02 0.01 0.01 0.00 23 108 3,274 -8
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 3,363 0
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 41 0 1,836 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 1,035 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8,951 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 83 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.44 +0.01 57 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.34 0.00 50 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.24 +0.01 40 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.15 +0.01 65 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.05 +0.01 60 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.95 +0.01 54 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.85 +0.01 49 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.75 +0.01 44 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.65 +0.02 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.55 +0.02 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.45 +0.01 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.36 +0.02 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.27 +0.02 25 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.19 +0.01 23 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.13 +0.01 24 0 2,240 0
29SEP26 4.30 C 0.00 0.00 0.00 0.08 +0.01 23 0 1,652 0
29SEP26 4.40 C 0.06 0.07 0.06 0.05 +0.01 23 1,816 6,022 +1,479
29SEP26 4.50 C 0.04 0.04 0.04 0.03 0.00 23 1,200 2,448 +926
29SEP26 4.60 C 0.02 0.02 0.02 0.02 0.00 24 20 7,854 +20
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 1,012 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 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 55 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 80 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 87 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 97 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.44 +0.01 51 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.35 +0.01 65 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.25 +0.02 60 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.15 +0.01 55 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.05 +0.01 50 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.95 +0.01 46 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.85 +0.01 42 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.75 +0.01 37 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.65 +0.01 33 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.55 +0.01 29 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.45 +0.01 25 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.36 +0.01 24 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.28 +0.02 24 0 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.20 +0.01 22 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.15 +0.01 22 0 452 0
29OCT26 4.30 C 0.00 0.00 0.00 0.11 +0.01 23 0 401 0
29OCT26 4.40 C 0.00 0.00 0.00 0.07 0.00 21 0 744 0
29OCT26 4.50 C 0.00 0.00 0.00 0.05 0.00 22 0 738 0
29OCT26 4.60 C 0.00 0.00 0.00 0.04 +0.01 23 0 644 0
29OCT26 4.70 C 0.00 0.00 0.00 0.03 +0.01 24 0 71 0
29OCT26 4.80 C 0.00 0.00 0.00 0.02 +0.01 24 0 475 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 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 3.00 C 0.00 0.00 0.00 1.25 - 53 0 0 -
27NOV26 3.10 C 0.00 0.00 0.00 1.15 +0.01 48 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.05 +0.01 45 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.95 +0.01 41 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.85 +0.01 37 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.75 +0.01 33 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.65 +0.01 29 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.55 +0.01 26 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.46 +0.02 25 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.37 +0.01 23 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.29 +0.01 22 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.22 +0.02 21 0 0 0
27NOV26 4.20 C 0.17 0.17 0.17 0.17 +0.01 22 80 870 +80
27NOV26 4.30 C 0.00 0.00 0.00 0.13 +0.01 22 0 1,221 0
27NOV26 4.40 C 0.00 0.00 0.00 0.10 +0.01 22 0 664 0
27NOV26 4.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 60 0
27NOV26 4.60 C 0.00 0.00 0.00 0.06 +0.01 23 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 22 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 0.00 0.00 0.00 0.01 0.00 21 0 548 0
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 1.44 +0.01 42 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.35 +0.01 51 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.25 +0.02 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.15 +0.01 43 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.05 +0.01 40 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.95 +0.01 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.86 +0.02 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.75 +0.01 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.65 +0.01 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.55 +0.01 23 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.46 +0.01 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.38 +0.01 22 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.31 +0.01 22 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 +0.01 21 0 171 0
30DEC26 4.20 C 0.00 0.00 0.00 0.19 0.00 20 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 +0.01 22 0 5,564 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 +0.01 22 0 1,391 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 0.00 22 0 1,592 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 +0.01 22 0 465 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 0.00 22 0 1,004 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 +0.01 23 0 4,482 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 +0.01 23 0 1,115 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 1,426 0
30DEC26 5.25 C 0.03 0.03 0.03 0.01 0.00 21 2 949 0
30DEC26 5.50 C 0.02 0.02 0.02 0.01 0.00 25 330 549 -123
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 47 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 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.44 +0.01 34 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.35 +0.01 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.25 +0.02 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.15 +0.01 34 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.05 +0.01 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.95 +0.01 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.86 +0.02 28 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.77 +0.03 27 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.68 +0.03 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.59 +0.02 23 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.52 +0.02 23 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.45 +0.02 23 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.39 +0.02 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.33 +0.02 22 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.28 +0.01 22 0 57 0
30MAR27 4.30 C 0.00 0.00 0.00 0.24 +0.01 22 0 2,887 0
30MAR27 4.40 C 0.00 0.00 0.00 0.20 +0.01 22 0 2,478 0
30MAR27 4.50 C 0.00 0.00 0.00 0.17 +0.01 22 0 4,625 0
30MAR27 4.60 C 0.00 0.00 0.00 0.14 +0.01 22 0 3,128 0
30MAR27 4.70 C 0.00 0.00 0.00 0.12 +0.01 22 0 360 0
30MAR27 4.80 C 0.00 0.00 0.00 0.10 +0.01 22 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.08 +0.01 22 0 72 0
30MAR27 5.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 179 0
30MAR27 5.25 C 0.00 0.00 0.00 0.04 0.00 22 0 1,457 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 2,415 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 +0.01 24 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 31 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 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 1.44 +0.01 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.35 +0.01 33 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.25 +0.02 30 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.15 +0.01 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.05 +0.01 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.96 +0.02 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.87 +0.01 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.79 +0.02 23 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.71 +0.01 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.64 +0.01 23 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.56 +0.01 22 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.51 +0.02 22 0 23 0
29JUN27 4.00 C 0.00 0.00 0.00 0.45 +0.01 22 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.40 +0.01 22 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.35 0.00 22 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.31 0.00 22 0 104 0
29JUN27 4.40 C 0.00 0.00 0.00 0.27 0.00 22 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.25 +0.01 23 0 333 0
29JUN27 4.60 C 0.00 0.00 0.00 0.22 +0.01 23 0 55 0
29JUN27 4.70 C 0.00 0.00 0.00 0.19 0.00 23 0 36 0
29JUN27 4.80 C 0.00 0.00 0.00 0.17 0.00 23 0 713 0
29JUN27 4.90 C 0.00 0.00 0.00 0.14 0.00 23 0 650 0
29JUN27 5.00 C 0.00 0.00 0.00 0.13 0.00 24 0 128 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 0.00 24 0 2,010 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 0.00 23 0 1,223 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 0.00 23 0 1,952 0
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 5,378 149,646 +3,833
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 200 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 1,246 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 1,114 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 3,474 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2,149 0
28AUG26 4.10 P 0.00 0.00 0.00 0.03 0.00 24 0 8,638 0
28AUG26 4.20 P 0.07 0.07 0.05 0.06 0.00 23 48 1,585 +10
28AUG26 4.30 P 0.12 0.12 0.11 0.11 -0.01 22 11 1,198 -10
28AUG26 4.40 P 0.00 0.00 0.00 0.19 -0.01 25 0 646 0
28AUG26 4.50 P 0.00 0.00 0.00 0.28 -0.01 28 0 501 0
28AUG26 4.60 P 0.00 0.00 0.00 0.37 -0.01 28 0 64 0
28AUG26 4.70 P 0.00 0.00 0.00 0.47 -0.01 34 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.57 -0.01 39 0 80 0
28AUG26 4.90 P 0.00 0.00 0.00 0.67 -0.01 44 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.77 -0.01 49 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.02 -0.01 61 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.27 -0.01 71 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.52 -0.01 81 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.77 -0.01 90 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.02 -0.01 99 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.27 -0.01 107 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.52 -0.01 115 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.77 -0.01 122 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.02 -0.01 129 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 395 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 0.00 20 0 3,706 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 0.00 20 0 8,374 0
29SEP26 4.00 P 0.06 0.06 0.06 0.07 0.00 20 10 3,084 0
29SEP26 4.10 P 0.00 0.00 0.00 0.12 0.00 22 0 4,278 0
29SEP26 4.20 P 0.15 0.16 0.15 0.17 -0.01 21 530 2,397 +323
29SEP26 4.30 P 0.00 0.00 0.00 0.24 0.00 21 0 1,966 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 -0.02 19 0 1,420 0
29SEP26 4.50 P 0.00 0.00 0.00 0.40 -0.01 20 0 1,737 0
29SEP26 4.60 P 0.00 0.00 0.00 0.49 -0.01 18 0 6,400 0
29SEP26 4.70 P 0.00 0.00 0.00 0.58 -0.01 0 0 493 0
29SEP26 4.80 P 0.00 0.00 0.00 0.67 -0.02 0 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.77 -0.02 0 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.87 -0.01 0 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 1.11 -0.02 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.36 -0.03 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.61 -0.02 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.11 -0.03 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.86 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.11 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.36 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.61 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.86 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.11 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.36 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.60 -0.02 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 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 26 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 771 0
29OCT26 3.60 P 0.00 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 20 0 125 0
29OCT26 3.80 P 0.03 0.03 0.03 0.04 0.00 20 5 1,180 +5
29OCT26 3.90 P 0.00 0.00 0.00 0.07 0.00 21 0 166 0
29OCT26 4.00 P 0.00 0.00 0.00 0.10 0.00 21 0 2,612 0
29OCT26 4.10 P 0.00 0.00 0.00 0.15 0.00 21 0 4,540 0
29OCT26 4.20 P 0.00 0.00 0.00 0.20 0.00 21 0 516 0
29OCT26 4.30 P 0.00 0.00 0.00 0.26 -0.01 20 0 2,013 0
29OCT26 4.40 P 0.00 0.00 0.00 0.33 -0.02 19 0 58 0
29OCT26 4.50 P 0.00 0.00 0.00 0.41 -0.01 19 0 86 0
29OCT26 4.60 P 0.00 0.00 0.00 0.50 -0.01 19 0 28 0
29OCT26 4.70 P 0.00 0.00 0.00 0.59 -0.02 17 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.36 -0.03 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 3.50 P 0.00 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 20 0 100 0
27NOV26 3.70 P 0.00 0.00 0.00 0.04 0.00 21 0 230 0
27NOV26 3.80 P 0.00 0.00 0.00 0.06 0.00 21 0 95 0
27NOV26 3.90 P 0.07 0.07 0.07 0.09 0.00 21 1,400 2,405 +1,400
27NOV26 4.00 P 0.00 0.00 0.00 0.13 0.00 21 0 5,566 0
27NOV26 4.10 P 0.00 0.00 0.00 0.17 -0.01 21 0 5,261 0
27NOV26 4.20 P 0.00 0.00 0.00 0.22 -0.01 20 0 1,115 0
27NOV26 4.30 P 0.28 0.28 0.28 0.29 -0.01 21 20 157 +20
27NOV26 4.40 P 0.00 0.00 0.00 0.36 0.00 21 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.43 -0.01 20 0 430 0
27NOV26 4.60 P 0.00 0.00 0.00 0.51 -0.01 20 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.60 -0.01 20 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.69 -0.01 18 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.36 -0.03 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 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 20 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 0.00 21 0 1,094 0
30DEC26 3.90 P 0.09 0.09 0.09 0.11 0.00 21 5 1,346 +5
30DEC26 4.00 P 0.00 0.00 0.00 0.15 0.00 21 0 552 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 -0.01 21 0 2,249 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 -0.01 20 0 966 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 -0.01 21 0 4,773 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 0.00 21 0 493 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 -0.01 20 0 1,154 0
30DEC26 4.60 P 0.00 0.00 0.00 0.52 -0.02 19 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.61 -0.02 20 0 343 0
30DEC26 4.80 P 0.00 0.00 0.00 0.70 -0.01 20 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.79 -0.01 18 0 866 0
30DEC26 5.00 P 0.00 0.00 0.00 0.88 -0.02 0 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 1.12 -0.01 0 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.36 -0.03 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.61 -0.02 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.86 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.11 -0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.36 -0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.61 -0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.86 -0.01 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.11 -0.01 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.36 -0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.61 -0.01 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 0.00 19 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.02 0.00 20 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.03 0.00 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 21 0 3,072 0
30MAR27 3.80 P 0.11 0.11 0.11 0.12 0.00 21 230 874 +230
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 0.24 -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 0.00 21 0 10,513 0
30MAR27 4.40 P 0.00 0.00 0.00 0.42 -0.01 21 0 706 0
30MAR27 4.50 P 0.00 0.00 0.00 0.49 0.00 21 0 582 0
30MAR27 4.60 P 0.00 0.00 0.00 0.57 -0.01 22 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.64 -0.01 21 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.73 0.00 21 0 147 0
30MAR27 4.90 P 0.00 0.00 0.00 0.81 -0.01 21 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.90 -0.01 20 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.13 -0.02 0 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.37 -0.02 0 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.62 -0.03 0 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.86 -0.02 0 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.86 -0.02 0 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.11 -0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.36 -0.01 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.61 -0.01 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.86 -0.01 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.11 -0.01 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.36 -0.01 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 22 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.04 0.00 23 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.05 0.00 22 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.07 0.00 23 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.09 0.00 23 0 614 0
29JUN27 3.60 P 0.00 0.00 0.00 0.11 -0.01 22 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 0.18 0.18 0.18 0.18 -0.01 23 30 257 +30
29JUN27 3.90 P 0.00 0.00 0.00 0.22 -0.01 23 0 172 0
29JUN27 4.00 P 0.00 0.00 0.00 0.26 -0.01 23 0 287 0
29JUN27 4.10 P 0.00 0.00 0.00 0.32 0.00 24 0 634 0
29JUN27 4.20 P 0.00 0.00 0.00 0.37 -0.02 23 0 238 0
29JUN27 4.30 P 0.00 0.00 0.00 0.43 -0.01 24 0 373 0
29JUN27 4.40 P 0.53 0.53 0.53 0.50 -0.01 24 30 144 0
29JUN27 4.50 P 0.00 0.00 0.00 0.56 -0.02 24 0 115 0
29JUN27 4.60 P 0.00 0.00 0.00 0.64 -0.01 24 0 33 0
29JUN27 4.70 P 0.00 0.00 0.00 0.71 -0.02 24 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.79 -0.02 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.88 -0.01 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.96 -0.01 25 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 1.18 -0.01 26 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.40 -0.01 25 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.63 -0.02 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.87 -0.01 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.12 -0.02 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.36 -0.01 0 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
TOTAL PUT 2,319 170,844 +2,013
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$ 28.360
28AUG26 19.00 C 0.00 0.00 0.00 9.38 -0.46 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.88 -0.46 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.38 -0.46 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.38 -0.47 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.38 -0.47 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.39 -0.46 42 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.39 -0.46 33 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.49 -0.37 48 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.51 -0.37 38 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.63 -0.34 34 0 60 0
28AUG26 28.00 C 0.00 0.00 0.00 0.92 -0.28 32 0 171 0
28AUG26 29.00 C 0.36 0.37 0.36 0.44 -0.17 31 35 420 +20
28AUG26 30.00 C 0.18 0.18 0.15 0.18 -0.09 31 21 546 +1
28AUG26 31.00 C 0.08 0.08 0.08 0.06 -0.04 31 30 223 +15
28AUG26 32.00 C 0.03 0.05 0.03 0.02 -0.02 31 110 213 -75
28AUG26 33.00 C 0.04 0.04 0.04 0.01 0.00 34 15 642 0
28AUG26 34.00 C 0.03 0.03 0.03 0.01 0.00 40 30 353 -30
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 146 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 62 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 306 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 71 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 79 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.43 -0.46 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.93 -0.46 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.43 -0.47 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.44 -0.41 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.38 -0.47 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.41 -0.45 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.51 -0.45 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.61 -0.42 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.78 -0.39 30 0 0 0
29SEP26 27.00 C 1.95 1.95 1.95 2.05 -0.35 30 19 49 +4
29SEP26 28.00 C 1.43 1.48 1.43 1.48 -0.26 31 66 235 -14
29SEP26 29.00 C 0.94 0.94 0.94 0.95 -0.23 29 30 542 -15
29SEP26 30.00 C 0.60 0.64 0.58 0.64 -0.14 30 230 3,075 -140
29SEP26 31.00 C 0.36 0.36 0.33 0.40 -0.10 30 150 562 +90
29SEP26 32.00 C 0.00 0.00 0.00 0.23 -0.08 30 0 804 0
29SEP26 33.00 C 0.13 0.13 0.13 0.13 -0.06 30 185 558 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 -0.04 30 0 1,983 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 855 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 371 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 9.43 -0.46 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.93 -0.46 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.43 -0.47 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.45 -0.45 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.49 -0.45 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.54 -0.39 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.71 -0.41 31 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.87 -0.38 31 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.11 -0.35 31 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 2.42 -0.31 30 0 30 0
29OCT26 28.00 C 0.00 0.00 0.00 1.92 -0.17 32 0 118 0
29OCT26 29.00 C 1.38 1.38 1.37 1.37 -0.19 30 45 175 +45
29OCT26 30.00 C 0.96 1.00 0.94 1.00 -0.17 30 45 146 -9
29OCT26 31.00 C 0.00 0.00 0.00 0.74 -0.10 31 0 150 0
29OCT26 32.00 C 0.52 0.52 0.50 0.52 -0.10 31 60 130 -50
29OCT26 33.00 C 0.00 0.00 0.00 0.36 -0.07 31 0 159 0
29OCT26 34.00 C 0.00 0.00 0.00 0.24 -0.05 31 0 139 0
29OCT26 35.00 C 0.00 0.00 0.00 0.16 -0.03 31 0 187 0
29OCT26 36.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 460 0
29OCT26 38.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 17 0
29OCT26 39.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 5 0
27NOV26 20.00 C 0.00 0.00 0.00 8.48 -0.47 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.53 -0.46 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.60 -0.45 27 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.70 -0.42 29 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.92 -0.40 32 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.14 -0.37 32 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.43 -0.33 32 0 0 0
27NOV26 27.00 C 2.65 2.65 2.65 2.71 -0.35 30 30 30 +30
27NOV26 28.00 C 2.08 2.11 2.06 2.18 -0.28 31 132 132 +132
27NOV26 29.00 C 1.62 1.68 1.62 1.72 -0.24 31 139 186 +105
27NOV26 30.00 C 1.36 1.36 1.25 1.34 -0.19 31 58 104 +39
27NOV26 31.00 C 0.00 0.00 0.00 1.03 -0.16 31 0 112 0
27NOV26 32.00 C 0.82 0.82 0.73 0.78 -0.14 31 90 105 +45
27NOV26 33.00 C 0.62 0.62 0.62 0.60 -0.12 32 15 180 0
27NOV26 34.00 C 0.00 0.00 0.00 0.46 -0.07 32 0 85 0
27NOV26 35.00 C 0.00 0.00 0.00 0.33 -0.06 32 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.24 -0.04 32 0 45 0
27NOV26 37.00 C 0.00 0.00 0.00 0.17 -0.03 32 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.53 -0.50 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.05 -0.50 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.58 -0.50 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.65 -0.49 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.74 -0.49 29 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 5.88 -0.40 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.07 -0.46 30 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.44 -0.32 33 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.76 -0.29 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.15 -0.26 32 0 0 0
30DEC26 28.00 C 2.59 2.59 2.59 2.62 -0.22 33 15 21 +15
30DEC26 29.00 C 0.00 0.00 0.00 2.15 -0.19 33 0 0 0
30DEC26 30.00 C 1.68 1.68 1.58 1.70 -0.18 32 32 100 0
30DEC26 31.00 C 0.00 0.00 0.00 1.37 -0.16 32 0 84 0
30DEC26 32.00 C 0.00 0.00 0.00 1.09 -0.15 32 0 408 0
30DEC26 33.00 C 0.00 0.00 0.00 0.87 -0.13 32 0 246 0
30DEC26 34.00 C 0.00 0.00 0.00 0.69 -0.10 32 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 0.54 -0.08 32 0 266 0
30DEC26 36.00 C 0.00 0.00 0.00 0.44 -0.04 33 0 208 0
30DEC26 37.00 C 0.00 0.00 0.00 0.34 -0.03 33 0 96 0
30DEC26 38.00 C 0.00 0.00 0.00 0.26 -0.02 33 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.09 0.00 33 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.07 0.00 33 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 0.00 33 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 0.00 33 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 0.00 33 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 0.00 33 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 9.85 -0.48 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.39 -0.49 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.95 -0.49 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.08 -0.40 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.25 -0.39 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.45 -0.38 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.73 -0.34 32 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 5.13 -0.23 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.51 -0.20 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.95 -0.16 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.44 -0.13 34 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 2.98 -0.11 33 0 20 0
30MAR27 30.00 C 2.45 2.45 2.45 2.50 -0.15 33 15 35 +15
30MAR27 31.00 C 2.17 2.17 2.05 2.15 -0.12 33 49 294 +34
30MAR27 32.00 C 0.00 0.00 0.00 1.84 -0.15 33 0 39 0
30MAR27 33.00 C 0.00 0.00 0.00 1.57 -0.12 33 0 21 0
30MAR27 34.00 C 0.00 0.00 0.00 1.33 -0.09 33 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 1.13 -0.07 33 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 0.96 -0.04 33 0 164 0
30MAR27 37.00 C 0.00 0.00 0.00 0.83 -0.01 34 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.70 0.00 34 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.60 +0.02 34 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.50 +0.02 34 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.42 +0.02 34 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.35 +0.02 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.29 +0.02 34 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.24 +0.02 34 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.20 +0.02 34 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 10.11 -0.47 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.67 -0.41 36 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.24 -0.48 36 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.42 -0.39 35 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.63 -0.37 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.89 -0.36 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.17 -0.34 34 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 5.52 -0.36 34 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.90 -0.39 34 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.34 -0.37 34 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 3.71 -0.48 33 0 3,001 0
29JUN27 29.00 C 0.00 0.00 0.00 3.26 -0.45 33 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 2.85 -0.41 33 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 2.56 -0.31 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.23 -0.28 33 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 1.92 -0.28 33 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 1.67 -0.25 33 0 6 0
29JUN27 35.00 C 0.00 0.00 0.00 1.44 -0.23 33 0 500 0
29JUN27 36.00 C 0.00 0.00 0.00 1.24 -0.21 33 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.06 -0.20 33 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.92 -0.16 33 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.78 -0.16 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.67 -0.14 33 0 17 0
29JUN27 41.00 C 0.00 0.00 0.00 0.58 -0.12 33 0 105 0
TOTAL CALL 1,646 39,519 +257
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 65 0 48 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 345 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 229 0
28AUG26 25.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 215 0
28AUG26 26.00 P 0.00 0.00 0.00 0.06 +0.03 31 0 2,210 0
28AUG26 27.00 P 0.19 0.19 0.19 0.19 +0.07 30 3 894 0
28AUG26 28.00 P 0.51 0.56 0.48 0.49 +0.13 30 132 427 +98
28AUG26 29.00 P 1.00 1.01 1.00 1.01 +0.23 29 32 619 0
28AUG26 30.00 P 0.00 0.00 0.00 1.73 +0.30 26 0 344 0
28AUG26 31.00 P 0.00 0.00 0.00 2.68 +0.39 31 0 225 0
28AUG26 32.00 P 3.60 3.61 3.60 3.64 +0.41 0 24 287 0
28AUG26 33.00 P 0.00 0.00 0.00 4.69 +0.44 48 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 5.65 +0.36 47 0 156 -3
28AUG26 35.00 P 0.00 0.00 0.00 6.74 +0.44 70 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.74 +0.44 78 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.65 +0.35 64 0 17 0
28AUG26 38.00 P 0.00 0.00 0.00 9.74 +0.44 91 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.74 +0.46 97 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.74 +0.46 103 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.74 +0.44 109 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.71 +0.42 109 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.74 +0.44 120 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.74 +0.46 125 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.74 +0.43 131 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 158 0
29SEP26 25.00 P 0.21 0.21 0.21 0.16 +0.04 30 10 458 0
29SEP26 26.00 P 0.00 0.00 0.00 0.33 +0.07 30 0 419 0
29SEP26 27.00 P 0.62 0.63 0.62 0.61 +0.12 30 75 3,223 -6
29SEP26 28.00 P 1.03 1.03 0.99 0.98 +0.14 29 446 601 -117
29SEP26 29.00 P 1.40 1.56 1.40 1.49 +0.17 29 54 967 0
29SEP26 30.00 P 0.00 0.00 0.00 2.17 +0.23 30 0 1,945 0
29SEP26 31.00 P 0.00 0.00 0.00 2.94 +0.34 30 0 1,499 0
29SEP26 32.00 P 0.00 0.00 0.00 3.90 +0.50 35 0 4,396 0
29SEP26 33.00 P 0.00 0.00 0.00 4.70 +0.42 30 0 213 0
29SEP26 34.00 P 0.00 0.00 0.00 5.78 +0.45 39 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 6.74 +0.44 42 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 7.74 +0.44 46 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 8.74 +0.44 50 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 9.74 +0.44 53 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.74 +0.46 57 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.74 +0.46 61 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.74 +0.44 64 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.74 +0.45 67 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.74 +0.44 70 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.74 +0.46 73 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.74 +0.43 76 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.74 +0.48 79 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.74 +0.48 82 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.74 +0.48 85 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.74 +0.48 87 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29OCT26 19.50 P 0.05 0.05 0.05 0.01 0.00 34 30 30 +27
29OCT26 20.00 P 0.06 0.06 0.06 0.01 0.00 32 15 16 +15
29OCT26 21.00 P 0.08 0.08 0.08 0.02 0.00 31 30 45 +30
29OCT26 22.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 15 0
29OCT26 23.00 P 0.16 0.16 0.16 0.11 +0.03 31 3 47 +3
29OCT26 24.00 P 0.25 0.27 0.25 0.21 +0.05 31 5 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.37 +0.08 31 0 69 0
29OCT26 26.00 P 0.57 0.57 0.57 0.60 +0.11 31 2 113 0
29OCT26 27.00 P 0.00 0.00 0.00 0.90 +0.11 30 0 120 0
29OCT26 28.00 P 1.27 1.30 1.27 1.35 +0.18 31 30 120 +30
29OCT26 29.00 P 1.88 1.88 1.88 1.91 +0.27 31 21 201 +6
29OCT26 30.00 P 2.53 2.53 2.47 2.47 +0.25 30 90 401 +88
29OCT26 31.00 P 3.27 3.28 3.27 3.31 +0.43 33 80 107 +80
29OCT26 32.00 P 4.08 4.09 4.08 4.12 +0.49 34 58 73 +58
29OCT26 33.00 P 0.00 0.00 0.00 4.99 +0.54 35 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 5.86 +0.53 35 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.78 +0.42 36 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.74 +0.44 37 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.74 +0.44 41 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.74 +0.44 44 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.74 +0.46 46 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.74 +0.46 49 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.13 +0.03 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.22 +0.04 32 0 0 0
27NOV26 24.00 P 0.38 0.41 0.38 0.38 +0.07 32 30 45 +28
27NOV26 25.00 P 0.61 0.61 0.61 0.58 +0.09 32 15 30 +15
27NOV26 26.00 P 0.88 0.89 0.88 0.85 +0.11 31 62 97 +52
27NOV26 27.00 P 1.15 1.24 1.15 1.22 +0.14 32 174 189 +159
27NOV26 28.00 P 1.55 1.70 1.55 1.65 +0.18 31 154 154 +109
27NOV26 29.00 P 2.20 2.20 2.20 2.26 +0.31 33 21 136 +21
27NOV26 30.00 P 2.84 2.84 2.82 2.86 +0.31 33 90 895 0
27NOV26 31.00 P 0.00 0.00 0.00 3.49 +0.32 32 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 4.23 +0.35 32 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 5.04 +0.30 32 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.01 +0.35 35 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.92 +0.36 36 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.82 +0.36 36 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.78 +0.44 37 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.74 +0.44 39 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.74 +0.46 41 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.74 +0.46 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 +0.02 33 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 +0.04 33 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.24 +0.06 33 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.38 +0.08 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.57 +0.11 33 0 145 0
30DEC26 25.00 P 0.00 0.00 0.00 0.81 +0.12 33 0 174 0
30DEC26 26.00 P 1.15 1.15 1.13 1.09 +0.11 32 14 328 +3
30DEC26 27.00 P 1.52 1.52 1.51 1.47 +0.14 32 44 156 0
30DEC26 28.00 P 0.00 0.00 0.00 1.92 +0.17 32 0 639 0
30DEC26 29.00 P 2.38 2.38 2.38 2.46 +0.30 32 15 303 -15
30DEC26 30.00 P 2.98 3.13 2.95 3.13 +0.34 33 45 3,899 +30
30DEC26 31.00 P 0.00 0.00 0.00 3.75 +0.33 32 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 4.50 +0.39 33 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 5.34 +0.47 34 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 6.18 +0.34 35 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 7.05 +0.34 35 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 7.96 +0.36 36 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.84 +0.33 36 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.82 +0.39 38 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 10.74 +0.41 37 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 11.74 +0.43 39 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 12.74 +0.44 41 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 13.74 +0.45 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.74 +0.44 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.74 +0.46 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.74 +0.43 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.74 +0.48 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.74 +0.48 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.74 +0.47 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.74 +0.48 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.16 +0.05 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.20 +0.06 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.26 +0.08 34 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.39 +0.10 34 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.56 +0.13 34 0 535 0
30MAR27 23.00 P 0.00 0.00 0.00 0.78 +0.17 34 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 1.05 +0.20 34 0 135 0
30MAR27 25.00 P 0.00 0.00 0.00 1.35 +0.21 34 0 183 0
30MAR27 26.00 P 0.00 0.00 0.00 1.72 +0.24 34 0 1,283 0
30MAR27 27.00 P 2.03 2.05 2.03 2.14 +0.25 34 47 178 +47
30MAR27 28.00 P 2.46 2.62 2.46 2.57 +0.34 33 33 581 +32
30MAR27 29.00 P 2.90 3.16 2.90 3.11 +0.40 33 281 3,720 +43
30MAR27 30.00 P 3.50 3.73 3.50 3.73 +0.36 33 286 1,679 +31
30MAR27 31.00 P 0.00 0.00 0.00 4.39 +0.30 34 0 273 0
30MAR27 32.00 P 0.00 0.00 0.00 5.10 +0.34 34 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 5.85 +0.35 34 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 6.63 +0.36 35 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 7.46 +0.38 35 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 8.27 +0.36 35 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 9.18 +0.37 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.07 +0.37 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.88 +0.35 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.90 +0.34 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.83 +0.39 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.74 +0.40 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.74 +0.43 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.74 +0.46 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.74 +0.43 41 0 0 0
29JUN27 19.00 P 0.49 0.50 0.49 0.38 +0.01 33 16 20 +16
29JUN27 19.50 P 0.00 0.00 0.00 0.46 +0.01 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.54 +0.01 33 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 0.75 +0.02 33 0 6 0
29JUN27 22.00 P 0.00 0.00 0.00 1.01 +0.03 33 0 48 0
29JUN27 23.00 P 1.36 1.36 1.36 1.32 +0.05 33 127 139 +83
29JUN27 24.00 P 0.00 0.00 0.00 1.66 +0.09 33 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 2.03 +0.10 33 0 32 0
29JUN27 26.00 P 2.55 2.55 2.55 2.45 +0.11 32 125 110 +75
29JUN27 27.00 P 0.00 0.00 0.00 2.93 +0.14 32 0 39 0
29JUN27 28.00 P 0.00 0.00 0.00 3.43 +0.15 32 0 3,018 0
29JUN27 29.00 P 0.00 0.00 0.00 4.05 +0.23 32 0 1,090 0
29JUN27 30.00 P 0.00 0.00 0.00 4.65 +0.24 32 0 1,490 0
29JUN27 31.00 P 0.00 0.00 0.00 5.32 +0.26 32 0 45 0
29JUN27 32.00 P 0.00 0.00 0.00 6.02 +0.32 32 0 45 0
29JUN27 33.00 P 0.00 0.00 0.00 6.74 +0.28 32 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 7.51 +0.26 32 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 8.29 +0.27 32 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 9.07 +0.25 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.92 +0.32 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.77 +0.35 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.62 +0.34 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.50 +0.36 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.38 +0.32 30 0 0 0
TOTAL PUT 2,719 56,988 +1,038
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$ 4.505
28AUG26 3.60 C 0.00 0.00 0.00 0.93 - 79 0 0 -
28AUG26 3.70 C 0.00 0.00 0.00 0.83 -0.01 71 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.73 -0.01 64 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.63 -0.01 56 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.52 -0.02 41 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.42 -0.01 34 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.23 0.00 25 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 54 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.94 - 44 0 0 -
29SEP26 3.70 C 0.00 0.00 0.00 0.84 -0.01 40 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.74 -0.01 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.63 -0.02 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.53 -0.02 23 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.44 -0.01 23 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.35 0.00 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.26 -0.01 18 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 0.00 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 -0.01 17 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 0.00 17 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 19 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 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 43 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.94 - 31 0 0 -
29OCT26 3.70 C 0.00 0.00 0.00 0.84 -0.01 28 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.74 -0.01 24 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.46 0.00 20 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.36 -0.02 17 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.29 -0.01 18 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.22 -0.02 17 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.16 -0.01 17 0 117 0
29OCT26 4.60 C 0.00 0.00 0.00 0.12 -0.01 18 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.09 -0.01 19 0 262 0
29OCT26 4.80 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.03 0.00 19 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
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 29 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 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 44 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.94 - 22 0 0 -
27NOV26 3.70 C 0.00 0.00 0.00 0.84 -0.01 19 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.75 -0.01 21 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.64 -0.02 13 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.55 -0.02 16 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.47 -0.02 18 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.39 -0.01 18 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.32 -0.01 18 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.25 -0.02 17 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.20 0.00 18 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.02 0.00 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 28 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 3.60 C 0.00 0.00 0.00 0.95 - 20 0 0 -
30DEC26 3.70 C 0.00 0.00 0.00 0.86 -0.01 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.75 -0.03 14 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.66 -0.03 16 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.58 -0.02 18 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.49 -0.02 17 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.42 -0.01 18 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.35 -0.01 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.29 -0.01 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.23 -0.01 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 -0.01 19 0 12 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 -0.01 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 -0.01 19 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 27 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 37 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 3.60 C 0.00 0.00 0.00 0.99 - 20 0 0 -
30MAR27 3.70 C 0.00 0.00 0.00 0.90 -0.01 20 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.81 -0.01 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.71 -0.02 17 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.64 -0.01 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.55 -0.02 17 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.49 -0.01 18 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.41 -0.02 17 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.36 -0.01 18 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.31 -0.01 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.26 -0.01 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.22 -0.01 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 -0.01 18 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 -0.01 18 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 3.60 C 0.00 0.00 0.00 1.03 - 20 0 0 -
29JUN27 3.70 C 0.00 0.00 0.00 0.94 -0.01 19 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.84 -0.03 17 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.76 -0.02 17 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.68 -0.02 17 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.62 -0.01 18 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.55 -0.01 18 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.48 -0.01 18 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.42 -0.01 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.37 -0.01 18 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.32 -0.01 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.28 -0.01 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.24 -0.01 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.20 -0.01 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.18 0.00 19 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.08 0.00 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 19 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 0 8,043 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 - 68 0 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 54 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 224 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 20 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.07 +0.02 21 0 241 0
28AUG26 4.60 P 0.00 0.00 0.00 0.12 +0.01 18 0 312 0
28AUG26 4.70 P 0.00 0.00 0.00 0.20 +0.01 17 0 363 0
28AUG26 4.80 P 0.00 0.00 0.00 0.30 +0.01 23 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.40 +0.01 28 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.50 +0.01 34 0 48 0
28AUG26 5.25 P 0.00 0.00 0.00 0.75 +0.01 46 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.00 +0.01 57 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.25 +0.01 67 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.50 +0.01 76 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.75 +0.01 85 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.00 +0.01 94 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.25 +0.01 101 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.50 +0.01 109 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.75 +0.01 116 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.00 +0.01 123 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 - 37 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 0.00 18 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 +0.01 19 0 479 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 +0.01 19 0 240 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 +0.02 18 0 455 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.01 17 0 210 0
29SEP26 4.70 P 0.00 0.00 0.00 0.23 +0.01 17 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 +0.02 17 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.40 +0.01 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.50 +0.01 21 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.75 +0.01 28 0 252 0
29SEP26 5.50 P 0.00 0.00 0.00 1.00 +0.01 35 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.25 +0.01 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.50 +0.01 46 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.75 +0.01 51 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.00 +0.01 56 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.25 +0.01 61 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.50 +0.01 66 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.75 +0.01 70 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.00 +0.01 74 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.25 +0.01 78 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.50 +0.01 82 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 - 29 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 20 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 -0.01 17 0 636 0
29OCT26 4.30 P 0.00 0.00 0.00 0.07 0.00 19 0 265 0
29OCT26 4.40 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.14 0.00 18 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.20 +0.01 19 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.26 0.00 18 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.33 0.00 18 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.42 +0.02 19 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.51 +0.02 20 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.75 +0.01 23 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.00 +0.01 29 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.25 +0.01 33 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.50 +0.01 38 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.75 +0.01 42 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.00 +0.01 46 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.25 +0.01 50 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.50 +0.01 54 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.75 +0.01 58 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 - 25 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 0.02 +0.01 21 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.09 +0.01 19 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.21 0.00 18 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.28 +0.01 18 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.36 +0.02 20 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.43 +0.01 19 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.52 +0.02 20 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.75 +0.01 21 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.00 +0.01 26 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.25 +0.01 30 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.50 +0.01 34 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.75 +0.01 38 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.00 +0.01 41 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.25 +0.01 45 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 - 22 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 0.00 21 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 0.00 20 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 0.00 20 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 0.00 19 0 136 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 0.00 19 0 517 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.01 19 0 30 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 0.00 19 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 +0.01 19 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 0.00 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.36 0.00 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.44 +0.01 18 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.53 +0.01 19 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.75 +0.01 19 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.00 +0.01 23 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.25 +0.01 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.50 +0.01 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.75 +0.01 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.00 +0.01 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.25 +0.01 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.50 +0.01 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.75 +0.01 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.00 +0.01 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.25 +0.01 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.50 +0.01 54 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 - 17 0 0 -
30MAR27 3.70 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 0.00 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 0.00 19 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 0.00 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 0.00 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.23 -0.01 18 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 0.00 18 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 +0.01 19 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 0.00 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.47 +0.01 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.56 +0.02 19 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.77 +0.02 20 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.00 +0.01 20 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.25 +0.01 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.50 +0.01 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.75 +0.01 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.00 +0.01 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.25 +0.01 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.50 +0.01 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.75 +0.01 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.00 +0.01 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.25 +0.01 44 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.03 - 19 0 0 -
29JUN27 3.70 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.07 0.00 19 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.12 0.00 19 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.15 0.00 19 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.19 +0.01 19 0 79 0
29JUN27 4.40 P 0.00 0.00 0.00 0.23 0.00 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.28 +0.01 19 0 30 0
29JUN27 4.60 P 0.00 0.00 0.00 0.33 +0.01 19 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.38 +0.01 19 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.44 0.00 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.51 +0.01 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.58 +0.02 19 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.78 +0.02 19 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.00 +0.01 18 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.25 +0.01 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.50 +0.01 24 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.75 +0.01 26 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.00 +0.01 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.25 +0.01 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.50 +0.01 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.75 +0.01 35 0 0 0
TOTAL PUT 0 7,928 0
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$ 3.400
28AUG26 2.40 C 0.00 0.00 0.00 1.01 -0.01 97 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.91 -0.01 87 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.81 -0.01 77 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.71 -0.01 68 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.61 -0.01 59 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.51 -0.01 50 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.41 -0.01 41 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.31 -0.01 32 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.13 -0.01 25 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.06 -0.02 21 0 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 61 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 -0.01 24 0 100 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 110 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 63 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 204 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.01 -0.02 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.91 -0.02 35 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.82 -0.01 46 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.72 -0.01 41 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.62 -0.01 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.52 -0.01 30 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.42 -0.01 24 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.18 0.00 24 0 60 0
29SEP26 3.40 C 0.00 0.00 0.00 0.12 -0.01 23 0 151 0
29SEP26 3.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 80 0
29SEP26 3.60 C 0.00 0.00 0.00 0.05 -0.01 24 0 350 0
29SEP26 3.70 C 0.00 0.00 0.00 0.03 -0.01 24 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 0.00 26 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 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 32 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 44 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 73 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 91 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 102 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 1.03 0.00 49 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.93 0.00 44 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.83 0.00 39 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.73 0.00 34 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.63 0.00 29 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.53 0.00 25 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.44 0.00 24 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.35 0.00 22 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.27 -0.01 22 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.21 0.00 23 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.15 -0.01 22 0 419 0
29OCT26 3.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.08 -0.01 24 0 60 0
29OCT26 3.70 C 0.00 0.00 0.00 0.06 0.00 25 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.04 0.00 25 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.02 0.00 26 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.93 - 34 0 0 -
27NOV26 2.60 C 0.00 0.00 0.00 0.84 0.00 35 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.74 0.00 31 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.64 0.00 27 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.53 -0.02 18 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.45 0.00 22 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.37 0.00 22 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.30 0.00 23 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.24 0.00 23 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.14 0.00 23 0 60 0
27NOV26 3.60 C 0.00 0.00 0.00 0.12 +0.01 25 0 166 0
27NOV26 3.70 C 0.00 0.00 0.00 0.09 +0.01 25 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.06 0.00 24 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.04 0.00 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.94 0.00 38 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.84 0.00 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.74 0.00 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.64 0.00 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.55 0.00 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.46 0.00 24 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.38 0.00 23 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.31 0.00 23 0 131 0
30DEC26 3.30 C 0.00 0.00 0.00 0.24 -0.01 22 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.20 0.00 24 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.15 -0.01 23 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 0.00 24 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 0.00 24 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 -0.01 23 0 96 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 0.00 24 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 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 30 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 33 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 38 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 44 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 0.00 36 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.94 0.00 32 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.84 0.00 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.74 -0.01 25 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.65 0.00 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.56 -0.01 23 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.49 0.00 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.42 0.00 24 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.35 -0.01 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.30 -0.01 24 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.25 -0.01 24 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.21 0.00 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.17 0.00 24 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.14 0.00 24 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.12 0.00 25 0 16 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 0.00 25 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 0.00 24 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 0.00 25 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 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 36 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 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 47 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 1.04 0.00 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.94 -0.01 27 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.85 0.00 27 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.76 0.00 26 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.68 0.00 25 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.60 -0.01 25 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.53 -0.01 25 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.46 -0.01 24 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.40 -0.01 24 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.34 -0.02 23 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.30 -0.01 24 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.25 -0.02 23 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.21 -0.02 23 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.18 -0.02 23 0 205 0
29JUN27 3.80 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 33 0
29JUN27 4.10 C 0.00 0.00 0.00 0.09 -0.01 23 0 5 0
29JUN27 4.20 C 0.00 0.00 0.00 0.08 -0.01 24 0 20 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.03 -0.01 23 0 128 0
TOTAL CALL 0 12,803 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.02 -0.01 21 0 282 0
28AUG26 3.40 P 0.00 0.00 0.00 0.06 -0.01 23 0 205 0
28AUG26 3.50 P 0.00 0.00 0.00 0.12 -0.01 22 0 215 0
28AUG26 3.60 P 0.00 0.00 0.00 0.21 +0.01 26 0 280 0
28AUG26 3.70 P 0.00 0.00 0.00 0.31 +0.01 34 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.40 0.00 0 0 12 0
28AUG26 3.90 P 0.00 0.00 0.00 0.50 0.00 0 0 6 0
28AUG26 4.00 P 0.00 0.00 0.00 0.60 0.00 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.80 0.00 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.20 0.00 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.30 0.00 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.50 0.00 0 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 41 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 0.00 24 0 1,075 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 -0.01 22 0 90 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 -0.01 21 0 545 0
29SEP26 3.50 P 0.00 0.00 0.00 0.16 -0.01 22 0 397 0
29SEP26 3.60 P 0.00 0.00 0.00 0.23 -0.01 22 0 804 0
29SEP26 3.70 P 0.00 0.00 0.00 0.32 -0.01 24 0 284 0
29SEP26 3.80 P 0.00 0.00 0.00 0.42 0.00 29 0 193 0
29SEP26 3.90 P 0.00 0.00 0.00 0.52 +0.01 34 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.61 +0.01 33 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.71 +0.01 37 0 205 0
29SEP26 4.20 P 0.00 0.00 0.00 0.81 +0.01 41 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.90 0.00 0 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 1.00 0.00 0 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.20 0.00 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.30 0.00 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.50 0.00 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.60 0.00 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.85 0.00 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.10 0.00 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.35 0.00 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.60 0.00 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.85 0.00 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.10 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.35 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.60 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.85 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.10 0.00 0 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 0.00 22 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.10 0.00 24 0 60 0
29OCT26 3.40 P 0.00 0.00 0.00 0.15 +0.01 25 0 46 0
29OCT26 3.50 P 0.00 0.00 0.00 0.20 0.00 24 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.27 0.00 25 0 83 0
29OCT26 3.70 P 0.00 0.00 0.00 0.35 +0.01 26 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.43 0.00 26 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.52 0.00 27 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.62 0.00 31 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.72 0.00 34 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.82 +0.01 37 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.91 0.00 36 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.01 +0.01 39 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 - 34 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 0.00 25 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.17 +0.01 25 0 5 0
27NOV26 3.50 P 0.00 0.00 0.00 0.23 +0.01 25 0 42 0
27NOV26 3.60 P 0.00 0.00 0.00 0.29 0.00 25 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.37 +0.01 26 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.45 +0.01 27 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.54 +0.01 28 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.63 +0.01 29 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.72 0.00 30 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.82 0.00 33 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.93 +0.01 38 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.03 +0.01 40 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.13 +0.01 43 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 0.00 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 0.05 -0.01 21 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 0.00 22 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 0.00 22 0 190 0
30DEC26 3.40 P 0.00 0.00 0.00 0.21 -0.01 22 0 743 0
30DEC26 3.50 P 0.00 0.00 0.00 0.27 0.00 21 0 80 0
30DEC26 3.60 P 0.00 0.00 0.00 0.35 0.00 23 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.42 0.00 22 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.51 0.00 24 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.60 +0.01 25 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.69 +0.01 25 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.78 +0.01 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.87 +0.01 25 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.96 0.00 23 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.06 +0.01 25 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.15 0.00 0 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.25 +0.01 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.44 0.00 0 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.63 +0.01 0 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.37 0.00 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.62 +0.01 0 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.87 +0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.12 +0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.36 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.61 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.86 0.00 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.11 +0.01 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 0.02 -0.01 23 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 0.00 23 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 0.00 24 0 1,600 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 0.00 23 0 1,620 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 0.00 23 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 +0.01 24 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 0.00 23 0 17 0
30MAR27 3.50 P 0.00 0.00 0.00 0.33 +0.01 23 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.39 +0.01 23 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.46 0.00 23 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.53 0.00 22 0 84 0
30MAR27 3.90 P 0.00 0.00 0.00 0.62 0.00 23 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.71 +0.01 24 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.80 +0.01 25 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.88 0.00 23 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.98 +0.01 25 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.07 +0.01 24 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.16 0.00 23 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.26 +0.01 25 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.35 0.00 20 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.45 +0.01 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.54 0.00 0 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.64 +0.01 0 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.13 +0.01 0 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.37 0.00 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.62 0.00 0 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.87 +0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.12 +0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.36 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.61 0.00 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.86 0.00 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.11 +0.01 0 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.12 -0.01 22 0 500 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 -0.01 22 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.19 -0.01 22 0 120 0
29JUN27 3.30 P 0.00 0.00 0.00 0.24 -0.01 22 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.29 -0.01 22 0 26 0
29JUN27 3.50 P 0.00 0.00 0.00 0.35 -0.01 22 0 318 0
29JUN27 3.60 P 0.00 0.00 0.00 0.43 -0.01 24 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.50 0.00 24 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.58 +0.01 24 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.64 0.00 23 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.73 0.00 24 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.82 +0.01 25 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.90 0.00 24 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.99 0.00 24 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.08 0.00 24 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.17 0.00 24 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.27 +0.01 25 0 0 0
TOTAL PUT 0 15,633 0
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$ 34.200
28AUG26 21.00 C 0.00 0.00 0.00 13.25 -0.18 112 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 12.29 -0.14 117 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.27 -0.21 100 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.35 -0.09 109 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.29 -0.13 86 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.37 -0.03 91 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.29 -0.08 67 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.29 -0.05 58 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 5.31 -0.01 53 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 4.26 -0.07 35 0 126 0
28AUG26 31.00 C 0.00 0.00 0.00 3.31 -0.07 35 0 137 0
28AUG26 32.00 C 0.00 0.00 0.00 2.43 0.00 35 0 275 0
28AUG26 33.00 C 0.00 0.00 0.00 1.67 -0.03 35 0 1,565 0
28AUG26 34.00 C 0.00 0.00 0.00 1.07 -0.04 35 0 1,045 0
28AUG26 35.00 C 0.66 0.67 0.66 0.61 -0.07 34 57 908 +57
28AUG26 36.00 C 0.39 0.40 0.37 0.34 -0.05 35 110 1,985 +84
28AUG26 37.00 C 0.19 0.22 0.19 0.16 -0.05 35 16 428 +10
28AUG26 38.00 C 0.10 0.10 0.10 0.08 -0.03 36 5 464 -5
28AUG26 39.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 161 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 148 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 227 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 107 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 42 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 101 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.26 -0.19 78 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.76 -0.19 75 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.26 -0.11 71 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.28 -0.17 71 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.31 -0.12 70 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.29 -0.19 61 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.35 -0.09 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.29 -0.13 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.37 -0.03 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.49 +0.12 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.38 -0.05 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.36 -0.11 34 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 4.47 -0.10 34 0 2,801 0
29SEP26 31.00 C 0.00 0.00 0.00 3.65 +0.01 34 0 218 0
29SEP26 32.00 C 0.00 0.00 0.00 2.92 +0.01 34 0 196 0
29SEP26 33.00 C 0.00 0.00 0.00 2.27 -0.01 34 0 458 0
29SEP26 34.00 C 1.83 1.86 1.83 1.72 -0.06 34 150 869 +41
29SEP26 35.00 C 0.00 0.00 0.00 1.30 -0.01 35 0 631 0
29SEP26 36.00 C 0.00 0.00 0.00 0.94 -0.05 34 0 475 0
29SEP26 37.00 C 0.71 0.71 0.71 0.65 -0.06 34 4 532 0
29SEP26 38.00 C 0.00 0.00 0.00 0.47 -0.04 34 0 549 0
29SEP26 39.00 C 0.00 0.00 0.00 0.32 -0.03 34 0 883 0
29SEP26 40.00 C 0.00 0.00 0.00 0.22 -0.02 35 0 623 0
29SEP26 41.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 13.34 -0.11 65 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.35 -0.10 61 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.35 -0.13 55 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.40 -0.04 54 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.38 -0.04 47 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.42 -0.05 44 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.49 0.00 42 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.54 -0.02 39 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 5.55 -0.14 34 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.74 +0.01 34 0 13 0
29OCT26 31.00 C 0.00 0.00 0.00 4.00 0.00 34 0 119 0
29OCT26 32.00 C 0.00 0.00 0.00 3.33 -0.01 34 0 187 0
29OCT26 33.00 C 0.00 0.00 0.00 2.77 -0.01 35 0 190 0
29OCT26 34.00 C 0.00 0.00 0.00 2.24 -0.02 35 0 289 0
29OCT26 35.00 C 1.65 1.74 1.65 1.80 -0.04 35 53 160 +23
29OCT26 36.00 C 0.00 0.00 0.00 1.39 -0.05 34 0 47 0
29OCT26 37.00 C 0.90 0.99 0.90 1.09 -0.04 34 70 456 +70
29OCT26 38.00 C 0.78 0.78 0.78 0.83 -0.05 34 50 374 +50
29OCT26 39.00 C 0.60 0.60 0.60 0.64 -0.05 34 50 366 +50
29OCT26 40.00 C 0.45 0.45 0.45 0.47 -0.06 34 38 397 +38
29OCT26 41.00 C 0.00 0.00 0.00 0.37 -0.03 34 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.26 -0.04 34 0 743 0
29OCT26 43.00 C 0.00 0.00 0.00 0.20 -0.03 34 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.15 -0.01 35 0 8 0
27NOV26 24.00 C 0.00 0.00 0.00 10.44 0.00 47 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.49 +0.06 44 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.56 -0.01 42 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.67 +0.02 41 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.81 +0.03 39 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.99 +0.05 38 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.08 -0.12 35 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.39 +0.02 35 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.76 +0.01 35 0 40 0
27NOV26 33.00 C 0.00 0.00 0.00 3.22 -0.01 35 0 55 0
27NOV26 34.00 C 0.00 0.00 0.00 2.70 -0.02 35 0 65 0
27NOV26 35.00 C 2.07 2.11 2.07 2.20 -0.06 34 45 131 +45
27NOV26 36.00 C 1.75 1.75 1.75 1.84 -0.03 35 160 260 +160
27NOV26 37.00 C 0.00 0.00 0.00 1.49 -0.07 34 0 45 0
27NOV26 38.00 C 0.00 0.00 0.00 1.25 -0.04 35 0 30 0
27NOV26 39.00 C 0.99 1.08 0.99 1.01 -0.05 35 181 431 +181
27NOV26 40.00 C 0.83 0.86 0.83 0.81 -0.04 35 142 359 +142
27NOV26 41.00 C 0.65 0.67 0.65 0.66 -0.02 35 160 341 +160
27NOV26 42.00 C 0.50 0.53 0.50 0.53 -0.02 35 170 311 +170
27NOV26 43.00 C 0.00 0.00 0.00 0.41 -0.02 35 0 4 0
27NOV26 44.00 C 0.00 0.00 0.00 0.32 -0.02 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.40 -0.05 60 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.91 -0.04 58 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.42 -0.10 56 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.45 0.00 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.48 +0.03 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.53 +0.04 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.58 +0.04 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.65 -0.03 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.76 -0.01 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.90 -0.01 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.08 -0.01 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.31 -0.01 38 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 5.41 -0.18 35 0 207 0
30DEC26 31.00 C 0.00 0.00 0.00 4.75 -0.02 35 0 832 0
30DEC26 32.00 C 0.00 0.00 0.00 4.15 -0.04 35 0 1,157 0
30DEC26 33.00 C 0.00 0.00 0.00 3.70 -0.05 36 0 382 0
30DEC26 34.00 C 0.00 0.00 0.00 2.99 -0.16 34 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 2.65 -0.05 35 0 99 0
30DEC26 36.00 C 0.00 0.00 0.00 2.30 -0.08 35 0 1,412 0
30DEC26 37.00 C 0.00 0.00 0.00 1.95 -0.04 35 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 1.67 -0.02 35 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.39 -0.07 35 0 191 0
30DEC26 40.00 C 0.00 0.00 0.00 1.16 -0.07 35 0 324 0
30DEC26 41.00 C 0.00 0.00 0.00 0.97 -0.06 35 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.80 -0.06 35 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.64 -0.05 35 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.52 -0.05 35 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.44 -0.05 35 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.36 -0.04 35 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.29 -0.04 35 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 15.20 +0.11 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.72 +0.10 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.73 -0.05 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.81 -0.04 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.90 -0.04 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.01 -0.03 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.16 -0.03 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.33 -0.04 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.55 -0.03 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.81 -0.03 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.12 -0.02 38 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 6.45 -0.02 38 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 5.84 -0.03 37 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 5.27 -0.01 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.61 -0.15 36 0 1 0
30MAR27 34.00 C 4.16 4.19 4.16 4.20 0.00 36 21 30 -15
30MAR27 35.00 C 0.00 0.00 0.00 3.76 +0.01 36 0 187 0
30MAR27 36.00 C 0.00 0.00 0.00 3.37 0.00 37 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 2.97 -0.02 36 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.66 0.00 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.36 -0.03 36 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 2.09 -0.01 36 0 382 0
30MAR27 41.00 C 0.00 0.00 0.00 1.85 -0.02 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.63 -0.03 36 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.38 -0.07 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.22 -0.07 36 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.06 -0.06 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.93 -0.06 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.82 -0.05 36 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 14.01 +0.22 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.11 +0.20 41 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.25 +0.21 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.41 +0.21 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.60 +0.22 38 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.86 -0.06 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.12 -0.06 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.40 -0.07 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.75 -0.05 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.03 +0.04 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.45 0.00 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.94 0.00 36 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 5.47 0.00 36 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 5.00 -0.01 36 0 2 0
29JUN27 35.00 C 4.54 4.55 4.51 4.60 -0.01 36 60 60 +59
29JUN27 36.00 C 4.12 4.20 4.07 4.21 -0.01 37 180 182 +180
29JUN27 37.00 C 0.00 0.00 0.00 3.85 -0.02 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.53 -0.01 37 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 3.20 -0.02 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.93 -0.03 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.68 -0.02 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.42 -0.10 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 2.33 +0.09 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.13 +0.02 38 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.93 +0.03 38 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 1.77 +0.03 38 0 166 0
TOTAL CALL 1,722 29,792 +1,500
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 42 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 83 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 276 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 70 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 178 0
28AUG26 30.00 P 0.08 0.08 0.08 0.03 -0.02 36 5 373 -5
28AUG26 31.00 P 0.00 0.00 0.00 0.08 -0.05 35 0 1,277 0
28AUG26 32.00 P 0.00 0.00 0.00 0.20 -0.07 35 0 1,404 0
28AUG26 33.00 P 0.00 0.00 0.00 0.45 -0.10 35 0 2,035 0
28AUG26 34.00 P 0.94 0.94 0.82 0.82 -0.15 34 11 1,386 +1
28AUG26 35.00 P 0.00 0.00 0.00 1.34 -0.15 33 0 260 0
28AUG26 36.00 P 0.00 0.00 0.00 2.10 -0.14 35 0 209 0
28AUG26 37.00 P 0.00 0.00 0.00 2.93 -0.12 35 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 3.85 -0.10 35 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 4.81 -0.09 35 0 48 0
28AUG26 40.00 P 5.68 5.68 5.68 5.80 -0.08 0 2 144 0
28AUG26 41.00 P 0.00 0.00 0.00 6.80 -0.08 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.80 -0.08 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.80 -0.08 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.80 -0.08 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.80 -0.08 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.80 -0.08 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.80 -0.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 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 45 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 36 0 3,676 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 123 0
29SEP26 28.00 P 0.00 0.00 0.00 0.09 -0.03 34 0 453 0
29SEP26 29.00 P 0.24 0.24 0.24 0.18 -0.03 35 34 826 -34
29SEP26 30.00 P 0.33 0.33 0.33 0.31 -0.06 34 15 422 0
29SEP26 31.00 P 0.00 0.00 0.00 0.53 -0.06 35 0 741 0
29SEP26 32.00 P 0.00 0.00 0.00 0.80 -0.09 34 0 177 0
29SEP26 33.00 P 0.00 0.00 0.00 1.16 -0.11 34 0 865 0
29SEP26 34.00 P 0.00 0.00 0.00 1.64 -0.07 34 0 184 0
29SEP26 35.00 P 0.00 0.00 0.00 2.20 -0.11 34 0 566 0
29SEP26 36.00 P 0.00 0.00 0.00 2.86 -0.11 34 0 112 0
29SEP26 37.00 P 0.00 0.00 0.00 3.59 -0.11 34 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 4.39 -0.11 34 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 5.24 -0.11 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.10 +0.05 32 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 7.03 +0.08 32 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 7.98 +0.04 30 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 8.95 -0.16 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.88 -0.18 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.82 -0.24 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.90 -0.13 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.91 -0.05 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 0.01 -0.01 35 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 93 0
29OCT26 27.00 P 0.00 0.00 0.00 0.15 -0.03 35 0 53 0
29OCT26 28.00 P 0.00 0.00 0.00 0.25 -0.04 35 0 53 0
29OCT26 29.00 P 0.00 0.00 0.00 0.40 -0.05 35 0 73 0
29OCT26 30.00 P 0.00 0.00 0.00 0.60 -0.06 35 0 102 0
29OCT26 31.00 P 0.85 0.85 0.85 0.86 -0.06 34 1 199 +1
29OCT26 32.00 P 0.00 0.00 0.00 1.18 -0.08 34 0 86 0
29OCT26 33.00 P 0.00 0.00 0.00 1.59 -0.09 34 0 143 0
29OCT26 34.00 P 2.09 2.09 2.09 2.07 -0.11 34 15 208 +15
29OCT26 35.00 P 0.00 0.00 0.00 2.59 -0.12 34 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 3.21 -0.13 33 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 3.95 -0.12 34 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.71 -0.11 34 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.51 -0.11 34 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.23 -0.15 31 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.12 0.00 30 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.03 +0.03 29 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.97 -0.14 26 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.92 -0.21 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.19 -0.02 35 0 7 0
27NOV26 27.00 P 0.00 0.00 0.00 0.29 -0.03 35 0 50 0
27NOV26 28.00 P 0.00 0.00 0.00 0.44 -0.04 35 0 24 0
27NOV26 29.00 P 0.00 0.00 0.00 0.62 -0.06 35 0 65 0
27NOV26 30.00 P 0.00 0.00 0.00 0.86 -0.07 35 0 60 0
27NOV26 31.00 P 0.00 0.00 0.00 1.16 -0.09 35 0 15 0
27NOV26 32.00 P 1.72 1.72 1.72 1.52 -0.11 35 30 99 +15
27NOV26 33.00 P 2.15 2.15 2.14 1.95 -0.12 35 30 122 +15
27NOV26 34.00 P 2.48 2.48 2.48 2.44 -0.07 35 7 130 0
27NOV26 35.00 P 0.00 0.00 0.00 2.97 -0.12 34 0 45 0
27NOV26 36.00 P 0.00 0.00 0.00 3.58 -0.13 34 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 4.30 -0.09 35 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 5.01 -0.10 35 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 5.79 +0.08 35 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.48 -0.01 33 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.33 +0.02 32 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.21 -0.11 32 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.11 -0.11 31 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.04 -0.09 31 0 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 0.03 -0.01 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 37 0
30DEC26 24.00 P 0.00 0.00 0.00 0.13 -0.03 35 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.20 -0.04 35 0 156 0
30DEC26 26.00 P 0.00 0.00 0.00 0.31 -0.03 35 0 369 0
30DEC26 27.00 P 0.00 0.00 0.00 0.46 -0.04 35 0 417 0
30DEC26 28.00 P 0.00 0.00 0.00 0.63 -0.05 35 0 77 0
30DEC26 29.00 P 0.00 0.00 0.00 0.85 -0.07 35 0 31 0
30DEC26 30.00 P 0.00 0.00 0.00 1.13 -0.11 35 0 47 0
30DEC26 31.00 P 0.00 0.00 0.00 1.46 -0.10 35 0 965 0
30DEC26 32.00 P 0.00 0.00 0.00 1.85 -0.11 35 0 1,167 0
30DEC26 33.00 P 0.00 0.00 0.00 2.30 -0.11 35 0 383 0
30DEC26 34.00 P 0.00 0.00 0.00 2.80 -0.12 35 0 91 0
30DEC26 35.00 P 0.00 0.00 0.00 3.35 -0.13 35 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 3.95 -0.12 35 0 69 0
30DEC26 37.00 P 0.00 0.00 0.00 4.60 0.00 35 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 5.31 +0.02 35 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 5.98 -0.02 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.74 -0.02 33 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 7.66 +0.11 35 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 8.41 +0.03 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.29 +0.05 33 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.27 +0.10 35 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.09 -0.09 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.03 0.00 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.06 0.00 34 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 0.08 -0.01 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.19 -0.02 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.28 -0.03 36 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.39 -0.01 36 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.52 -0.03 35 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 0.69 -0.06 35 0 55 0
30MAR27 27.00 P 0.00 0.00 0.00 0.89 -0.05 35 0 57 0
30MAR27 28.00 P 0.00 0.00 0.00 1.16 -0.04 35 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.45 -0.08 35 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 1.77 -0.10 35 0 226 0
30MAR27 31.00 P 0.00 0.00 0.00 2.15 -0.10 35 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.57 -0.11 35 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 3.03 -0.13 35 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 3.54 -0.13 35 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 4.10 -0.13 35 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.69 -0.12 35 0 159 0
30MAR27 37.00 P 0.00 0.00 0.00 5.27 -0.06 35 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 5.97 0.00 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.68 +0.02 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.41 +0.02 35 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 8.19 +0.03 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.97 +0.03 35 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 9.78 0.00 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.64 +0.04 35 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 11.50 +0.04 35 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.37 +0.05 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.27 -0.01 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.34 -0.02 38 0 65 0
29JUN27 22.00 P 0.00 0.00 0.00 0.46 -0.02 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.61 -0.03 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.79 -0.02 38 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.00 -0.02 38 0 234 0
29JUN27 26.00 P 0.00 0.00 0.00 1.25 -0.04 38 0 233 0
29JUN27 27.00 P 0.00 0.00 0.00 1.53 -0.03 38 0 243 0
29JUN27 28.00 P 0.00 0.00 0.00 1.86 -0.06 38 0 45 0
29JUN27 29.00 P 0.00 0.00 0.00 2.21 -0.07 38 0 17 0
29JUN27 30.00 P 0.00 0.00 0.00 2.61 -0.07 38 0 11 0
29JUN27 31.00 P 0.00 0.00 0.00 3.04 -0.08 38 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 3.51 -0.08 38 0 32 0
29JUN27 33.00 P 0.00 0.00 0.00 4.02 -0.09 39 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 4.55 -0.09 39 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 5.14 -0.10 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.74 -0.10 39 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 6.39 -0.10 39 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.06 +0.03 39 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 7.74 +0.03 39 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 8.45 +0.02 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.19 +0.02 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.95 +0.03 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.82 +0.11 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.53 +0.01 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.35 +0.02 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.17 +0.02 40 0 0 0
TOTAL PUT 150 25,795 +8
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$ 18.090
28AUG26 12.00 C 0.00 0.00 0.00 6.18 -0.03 127 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.68 -0.04 116 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.18 -0.04 106 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.68 -0.04 96 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.16 -0.06 80 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.65 -0.07 68 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.11 -0.11 39 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.61 -0.11 32 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.11 -0.11 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.62 -0.11 25 0 5 0
28AUG26 17.00 C 0.00 0.00 0.00 1.15 -0.11 25 0 31 0
28AUG26 17.50 C 0.00 0.00 0.00 0.73 -0.11 24 0 124 0
28AUG26 18.00 C 0.00 0.00 0.00 0.40 -0.08 24 0 81 0
28AUG26 18.50 C 0.00 0.00 0.00 0.19 -0.06 24 0 67 0
28AUG26 19.00 C 0.00 0.00 0.00 0.08 -0.04 25 0 131 0
28AUG26 19.50 C 0.06 0.06 0.06 0.03 -0.02 25 2 93 -2
28AUG26 20.00 C 0.03 0.03 0.03 0.01 -0.01 26 15 364 +15
28AUG26 21.00 C 0.02 0.02 0.02 0.01 0.00 36 4 240 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 779 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 209 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 127 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 101 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.18 -0.05 78 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.68 -0.05 71 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.18 -0.05 65 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.68 -0.05 59 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.16 -0.07 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.67 -0.06 45 0 0 0
29SEP26 15.00 C 3.11 3.11 3.11 3.13 -0.10 30 20 30 +20
29SEP26 15.50 C 0.00 0.00 0.00 2.63 -0.11 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.14 -0.11 23 0 35 0
29SEP26 16.50 C 0.00 0.00 0.00 1.66 -0.13 22 0 58 0
29SEP26 17.00 C 0.00 0.00 0.00 1.23 -0.13 22 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 0.84 -0.11 21 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 0.54 -0.12 21 0 61 0
29SEP26 18.50 C 0.00 0.00 0.00 0.34 -0.09 22 0 117 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 -0.07 22 0 100 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 -0.06 22 0 132 0
29SEP26 20.00 C 0.11 0.11 0.11 0.06 -0.04 23 1 100 -1
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 55 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.18 -0.05 65 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.68 -0.05 59 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.18 -0.05 54 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.68 -0.05 49 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.16 -0.07 41 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.67 -0.06 38 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.13 -0.11 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.63 -0.11 22 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.15 -0.12 22 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.70 -0.12 22 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.30 -0.11 22 0 102 0
29OCT26 17.50 C 0.00 0.00 0.00 0.93 -0.10 21 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 0.67 -0.09 21 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 0.47 -0.07 22 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.33 -0.05 22 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 0.22 -0.03 22 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.14 -0.04 22 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 2 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 24 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 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 37 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.68 - 43 0 0 -
27NOV26 14.00 C 0.00 0.00 0.00 4.16 -0.07 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.67 -0.06 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.13 -0.11 23 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.64 -0.11 21 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.17 -0.12 21 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.75 -0.12 21 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.37 -0.12 21 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.03 -0.10 20 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.78 -0.09 21 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.58 -0.08 21 0 2 0
27NOV26 19.00 C 0.00 0.00 0.00 0.43 -0.06 21 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 0.31 -0.05 22 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.21 -0.06 21 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.10 -0.03 22 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 29 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 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.18 -0.05 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.68 -0.05 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.18 -0.05 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.68 -0.05 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.16 -0.07 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.67 -0.07 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.14 -0.11 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.67 -0.11 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.23 -0.11 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.84 -0.11 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.50 -0.10 21 0 150 0
30DEC26 17.50 C 1.18 1.18 1.18 1.17 -0.08 21 10 165 0
30DEC26 18.00 C 0.00 0.00 0.00 0.95 -0.08 21 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 0.72 -0.06 21 0 12 0
30DEC26 19.00 C 0.00 0.00 0.00 0.56 -0.04 21 0 21 0
30DEC26 19.50 C 0.00 0.00 0.00 0.43 -0.04 22 0 114 0
30DEC26 20.00 C 0.00 0.00 0.00 0.32 -0.04 22 0 306 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 -0.03 21 0 174 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 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 6.18 -0.05 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.68 -0.05 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.18 -0.05 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.68 -0.06 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.20 -0.03 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.76 +0.01 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.26 -0.10 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.85 -0.10 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.48 -0.10 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.13 -0.10 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.82 -0.09 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.54 -0.08 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.28 -0.06 21 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 1.07 -0.05 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 0.89 -0.04 22 0 65 0
30MAR27 19.50 C 0.00 0.00 0.00 0.74 -0.04 22 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.60 -0.04 22 0 200 0
30MAR27 21.00 C 0.00 0.00 0.00 0.38 -0.04 22 0 59 0
30MAR27 22.00 C 0.00 0.00 0.00 0.23 -0.03 22 0 41 0
30MAR27 23.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 0.00 23 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 6.18 -0.06 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.68 -0.09 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.22 -0.10 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.78 -0.10 24 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.36 -0.10 24 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.95 +0.02 24 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.49 -0.06 22 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.20 -0.09 24 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.86 -0.09 24 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.55 -0.07 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.18 -0.07 23 0 14 0
29JUN27 17.50 C 0.00 0.00 0.00 1.93 -0.06 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.69 -0.06 23 0 67 0
29JUN27 18.50 C 0.00 0.00 0.00 1.47 -0.06 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.28 -0.05 23 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 1.10 -0.05 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.96 -0.04 24 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 0.70 -0.04 24 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.51 -0.03 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.37 -0.02 24 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.27 0.00 24 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.07 0.00 25 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 0.00 25 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
TOTAL CALL 52 6,153 +32
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 106 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 127 0
28AUG26 17.00 P 0.00 0.00 0.00 0.04 0.00 25 0 289 0
28AUG26 17.50 P 0.15 0.15 0.14 0.12 0.00 24 3 273 0
28AUG26 18.00 P 0.30 0.30 0.28 0.29 +0.01 24 16 516 +16
28AUG26 18.50 P 0.62 0.62 0.62 0.59 +0.04 25 5 492 0
28AUG26 19.00 P 0.00 0.00 0.00 0.97 +0.07 24 0 224 0
28AUG26 19.50 P 0.00 0.00 0.00 1.42 +0.09 24 0 153 0
28AUG26 20.00 P 0.00 0.00 0.00 1.91 +0.11 0 0 136 0
28AUG26 21.00 P 0.00 0.00 0.00 2.91 +0.11 0 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 3.91 +0.05 0 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 4.91 +0.03 0 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 5.91 +0.03 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.91 +0.03 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.91 +0.03 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.91 +0.03 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.91 +0.06 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.91 +0.06 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.91 +0.06 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.91 +0.06 0 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 31 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 0.00 24 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 87 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 0.00 23 0 1,177 0
29SEP26 17.00 P 0.00 0.00 0.00 0.24 0.00 22 0 135 0
29SEP26 17.50 P 0.41 0.41 0.41 0.41 -0.03 22 5 156 +5
29SEP26 18.00 P 0.67 0.67 0.67 0.64 0.00 21 5 165 0
29SEP26 18.50 P 0.98 1.00 0.98 1.00 +0.02 23 10 178 0
29SEP26 19.00 P 0.00 0.00 0.00 1.35 +0.04 22 0 111 0
29SEP26 19.50 P 0.00 0.00 0.00 1.77 +0.06 22 0 113 0
29SEP26 20.00 P 0.00 0.00 0.00 2.22 +0.08 22 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 3.18 +0.10 21 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 4.16 -0.03 0 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 5.15 -0.04 0 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 6.19 +0.02 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.18 +0.01 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.17 0.00 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.16 +0.11 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.16 +0.01 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.17 +0.13 59 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.17 +0.01 64 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.18 +0.06 72 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 24 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 0.03 -0.01 22 0 21 0
29OCT26 15.50 P 0.00 0.00 0.00 0.07 0.00 23 0 7 0
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 0.21 -0.01 22 0 70 0
29OCT26 17.00 P 0.00 0.00 0.00 0.36 0.00 22 0 76 0
29OCT26 17.50 P 0.54 0.54 0.54 0.56 +0.01 22 50 75 +5
29OCT26 18.00 P 0.00 0.00 0.00 0.82 +0.03 23 0 78 0
29OCT26 18.50 P 0.00 0.00 0.00 1.13 +0.04 23 0 30 0
29OCT26 19.00 P 1.45 1.45 1.45 1.48 +0.04 23 5 5 +5
29OCT26 19.50 P 0.00 0.00 0.00 1.84 +0.06 22 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.27 +0.08 22 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.20 +0.10 22 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.17 -0.02 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.15 -0.05 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.19 +0.02 34 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.18 +0.01 36 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.17 0.00 37 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.16 +0.11 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.16 +0.01 38 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 - 24 0 0 -
27NOV26 14.00 P 0.00 0.00 0.00 0.02 0.00 23 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 0.10 -0.01 21 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 5 0
27NOV26 16.50 P 0.28 0.28 0.28 0.28 -0.01 21 9 24 +8
27NOV26 17.00 P 0.00 0.00 0.00 0.43 -0.01 21 0 20 0
27NOV26 17.50 P 0.00 0.00 0.00 0.65 +0.01 22 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.91 +0.02 22 0 21 0
27NOV26 18.50 P 1.21 1.21 1.21 1.21 +0.03 22 6 6 +6
27NOV26 19.00 P 0.00 0.00 0.00 1.56 +0.04 23 0 2 0
27NOV26 19.50 P 1.90 1.90 1.90 1.84 -0.01 19 5 5 +5
27NOV26 20.00 P 0.00 0.00 0.00 2.31 +0.06 21 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.22 +0.09 22 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.18 -0.02 21 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.15 -0.06 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.19 +0.02 31 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.18 +0.01 33 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.17 0.00 33 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.16 +0.11 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.16 +0.01 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 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 23 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 0.00 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 0.00 22 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.10 0.00 22 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.15 0.00 21 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.24 +0.01 21 0 116 0
30DEC26 16.50 P 0.00 0.00 0.00 0.36 +0.01 21 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.52 +0.01 21 0 167 0
30DEC26 17.50 P 0.00 0.00 0.00 0.72 0.00 21 0 209 0
30DEC26 18.00 P 0.96 0.96 0.96 0.98 +0.03 21 2 85 0
30DEC26 18.50 P 0.00 0.00 0.00 1.29 +0.02 22 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 1.61 +0.06 21 0 68 0
30DEC26 19.50 P 0.00 0.00 0.00 1.97 +0.06 21 0 139 0
30DEC26 20.00 P 2.40 2.40 2.40 2.31 +0.01 19 5 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.25 +0.09 22 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 4.19 -0.02 21 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 5.16 -0.05 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.19 -0.01 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.18 +0.01 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.17 0.00 31 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 9.16 +0.11 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.16 +0.01 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.17 +0.13 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.17 +0.01 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.18 +0.06 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 +0.01 22 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 0.06 +0.01 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 0.14 +0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.20 0.00 21 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.29 0.00 21 0 81 0
30MAR27 16.00 P 0.00 0.00 0.00 0.40 +0.01 21 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.55 +0.02 21 0 8 0
30MAR27 17.00 P 0.00 0.00 0.00 0.73 +0.02 21 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.94 +0.01 21 0 48 0
30MAR27 18.00 P 0.00 0.00 0.00 1.19 0.00 21 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.49 +0.03 21 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.81 +0.06 22 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.15 +0.06 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.53 +0.08 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.34 +0.08 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.23 -0.03 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.18 -0.03 20 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.19 -0.01 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.18 +0.01 26 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.17 0.00 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.16 +0.11 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.16 +0.01 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.17 +0.13 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.17 +0.01 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.18 +0.06 40 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 0.08 +0.01 25 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 0.16 +0.01 24 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.23 +0.01 24 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.32 +0.02 24 0 4 0
29JUN27 15.00 P 0.00 0.00 0.00 0.43 +0.02 24 0 16 0
29JUN27 15.50 P 0.59 0.59 0.59 0.56 +0.03 25 1 4 +1
29JUN27 16.00 P 0.00 0.00 0.00 0.71 +0.02 24 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.90 +0.04 25 0 19 0
29JUN27 17.00 P 0.00 0.00 0.00 1.10 +0.04 25 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 1.34 +0.05 25 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.60 +0.06 25 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.88 +0.05 25 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 2.20 +0.07 25 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 2.53 +0.07 25 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.81 +0.08 24 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.67 +0.09 26 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 4.52 +0.09 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.44 +0.10 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.40 +0.10 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.18 +0.01 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.17 0.00 25 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.16 +0.11 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.16 +0.01 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.17 +0.13 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.17 +0.01 34 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.18 +0.06 37 0 0 0
TOTAL PUT 127 7,701 +51
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 15.670
28AUG26 9.50 C 0.00 0.00 0.00 6.17 -0.12 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.92 -0.13 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.67 -0.12 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.18 -0.12 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.67 -0.13 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.18 -0.11 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.67 -0.13 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.17 -0.13 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.68 -0.11 0 0 6 0
28AUG26 13.50 C 0.00 0.00 0.00 2.19 -0.06 34 0 3 0
28AUG26 14.00 C 0.00 0.00 0.00 1.69 -0.06 26 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.19 -0.06 19 0 1 0
28AUG26 15.00 C 0.00 0.00 0.00 0.72 -0.06 19 0 44 0
28AUG26 15.50 C 0.00 0.00 0.00 0.33 -0.06 18 0 410 0
28AUG26 16.00 C 0.13 0.13 0.13 0.11 -0.05 18 17 185 +17
28AUG26 16.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 317 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 41 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 84 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.43 -0.12 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.18 -0.12 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.93 -0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.68 -0.12 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.18 -0.12 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.68 -0.12 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.18 -0.12 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.68 -0.12 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.18 -0.12 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.72 -0.08 21 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.22 -0.07 14 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.74 -0.07 19 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.28 -0.08 19 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.88 -0.08 19 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.54 -0.07 18 0 7 0
29SEP26 16.00 C 0.00 0.00 0.00 0.30 -0.07 18 0 1,215 0
29SEP26 16.50 C 0.00 0.00 0.00 0.16 -0.04 19 0 85 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.03 19 0 107 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.18 -0.12 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.93 -0.12 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.68 -0.12 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.18 -0.12 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.68 -0.12 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.18 -0.12 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.69 -0.11 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.20 -0.11 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.76 -0.07 20 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.28 -0.06 20 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.82 -0.06 20 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.39 -0.07 19 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.99 -0.06 18 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.68 -0.07 19 0 45 0
29OCT26 16.00 C 0.00 0.00 0.00 0.45 -0.05 19 0 45 0
29OCT26 16.50 C 0.00 0.00 0.00 0.28 -0.04 19 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.16 -0.04 19 0 16 0
29OCT26 17.50 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.03 -0.01 20 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 28 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 35 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.93 -0.12 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.68 -0.12 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.18 -0.12 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.68 -0.12 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.19 -0.12 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.71 -0.11 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.23 -0.11 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.80 -0.07 20 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.34 -0.06 20 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.89 -0.07 20 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.49 -0.06 20 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.13 -0.07 20 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.81 -0.05 19 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.57 -0.05 19 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.39 -0.04 19 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.26 -0.04 20 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.17 -0.03 20 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 6 0
27NOV26 18.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 6.43 -0.12 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.18 -0.12 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.93 -0.12 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.68 -0.12 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.19 -0.12 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.70 -0.12 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.22 -0.11 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.74 -0.11 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.26 -0.12 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.84 -0.07 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.38 -0.07 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.96 -0.06 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.57 -0.06 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.23 -0.05 21 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 0.91 -0.04 20 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.67 -0.04 20 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.48 -0.04 20 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.34 -0.03 21 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.23 -0.03 20 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 -0.02 21 0 183 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 0.00 22 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 22 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.43 -0.12 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.18 -0.12 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.93 -0.12 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.68 -0.12 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.19 -0.12 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.70 -0.12 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.22 -0.12 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.75 -0.11 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.27 -0.12 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.87 -0.07 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.44 -0.05 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.04 -0.05 21 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.67 -0.05 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.36 -0.04 21 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.05 -0.04 20 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.83 -0.03 20 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.64 -0.03 20 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.49 -0.03 20 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.39 -0.02 21 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.29 -0.02 21 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 -0.01 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 0.00 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 0.02 -0.01 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.18 -0.12 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.93 -0.12 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.68 -0.13 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.19 -0.20 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.71 -0.12 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.23 -0.12 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.76 -0.12 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.31 -0.15 16 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.93 -0.09 20 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.53 -0.06 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.16 -0.06 20 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.83 -0.06 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.54 -0.06 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.25 -0.04 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.03 -0.04 20 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.84 -0.04 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.69 -0.03 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.55 -0.04 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.44 -0.03 20 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.37 -0.02 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.29 -0.03 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.23 -0.02 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.18 -0.02 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.06 -0.01 20 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 0.02 -0.01 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 1 0
TOTAL CALL 17 3,480 +17
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.05 0.05 0.05 0.04 0.00 20 1 89 +1
28AUG26 15.50 P 0.00 0.00 0.00 0.16 0.00 19 0 580 0
28AUG26 16.00 P 0.46 0.46 0.46 0.43 +0.01 19 1 68 0
28AUG26 16.50 P 0.00 0.00 0.00 0.84 +0.04 18 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.33 +0.06 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.83 +0.06 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.33 +0.06 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.83 +0.06 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.33 +0.06 0 0 6 0
28AUG26 19.50 P 0.00 0.00 0.00 3.84 +0.07 57 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 4.34 +0.07 63 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.33 +0.06 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.33 +0.06 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.33 +0.06 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.33 +0.06 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.33 +0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 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 30 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 0.00 21 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 90 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 143 0
29SEP26 15.00 P 0.18 0.18 0.18 0.16 -0.02 19 100 2,000 0
29SEP26 15.50 P 0.00 0.00 0.00 0.34 -0.01 20 0 308 0
29SEP26 16.00 P 0.00 0.00 0.00 0.61 0.00 20 0 128 0
29SEP26 16.50 P 0.00 0.00 0.00 0.94 -0.02 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.36 +0.03 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.83 +0.05 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.33 +0.06 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.83 +0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.34 +0.07 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.84 +0.07 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.34 +0.07 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.33 +0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.33 +0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.33 +0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.33 +0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.33 +0.06 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 39 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 53 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.03 0.00 20 0 7 0
29OCT26 14.00 P 0.00 0.00 0.00 0.07 0.00 20 0 3 0
29OCT26 14.50 P 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.27 0.00 20 0 0 0
29OCT26 15.50 P 0.49 0.49 0.49 0.46 0.00 20 4 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.73 +0.01 20 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.07 +0.02 21 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.43 +0.03 20 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.86 +0.04 19 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.33 +0.05 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.83 +0.06 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.34 +0.07 27 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.84 +0.07 30 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.34 +0.07 32 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.34 +0.07 37 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.34 +0.07 42 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.34 +0.07 47 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.33 +0.06 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 23 0 67 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 0.00 21 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 50 0
27NOV26 14.50 P 0.24 0.24 0.24 0.21 0.00 20 2 2 +2
27NOV26 15.00 P 0.37 0.37 0.37 0.35 0.00 20 2 2 +2
27NOV26 15.50 P 0.00 0.00 0.00 0.56 +0.01 20 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.82 +0.01 20 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.12 +0.02 20 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.49 +0.03 20 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 1.90 +0.04 20 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.35 +0.05 20 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.83 +0.05 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.35 +0.08 25 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.84 +0.07 26 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.34 +0.07 29 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.34 +0.07 33 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.34 +0.07 38 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.34 +0.07 41 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.33 +0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 21 0 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 0.00 21 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 0.00 21 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 +0.01 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.40 0.00 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.60 +0.01 21 0 22 0
30DEC26 15.50 P 0.00 0.00 0.00 0.85 +0.01 21 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.12 -0.01 21 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.45 +0.03 21 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.82 +0.03 21 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.23 +0.04 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.66 +0.05 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.20 +0.08 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.68 +0.09 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.17 +0.11 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.64 +0.10 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.62 +0.11 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.60 +0.11 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.58 +0.11 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.56 +0.11 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.55 +0.11 45 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 0.00 21 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 0.00 21 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 +0.01 21 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.27 +0.01 21 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.40 +0.01 21 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.57 +0.02 21 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.78 +0.02 21 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.03 +0.02 21 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.33 +0.04 21 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.61 +0.04 21 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.96 +0.04 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.35 +0.05 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.76 +0.05 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.28 +0.10 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.74 +0.09 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.20 +0.09 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.68 +0.10 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.64 +0.11 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.61 +0.12 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.58 +0.11 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.57 +0.12 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.55 +0.11 36 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 0.00 21 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 0.00 21 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 0.00 21 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.17 0.00 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.26 0.00 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.38 0.00 21 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.52 0.00 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.71 +0.01 21 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 0.92 0.00 21 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.18 +0.01 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.46 +0.01 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.73 +0.02 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.08 +0.03 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.45 +0.03 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.84 -0.01 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.35 +0.08 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.80 +0.11 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.25 +0.12 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.71 +0.09 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.66 +0.13 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.62 +0.11 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.59 +0.12 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.57 +0.11 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.56 +0.12 33 0 0 0
TOTAL PUT 110 5,598 +5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 43.040
28AUG26 31.00 C 0.00 0.00 0.00 12.08 +0.24 62 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.07 +0.22 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.04 +0.19 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.07 +0.22 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.08 +0.32 34 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.08 +0.32 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.08 +0.31 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.09 +0.31 27 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 4.10 +0.29 25 0 208 0
28AUG26 40.00 C 0.00 0.00 0.00 3.15 +0.26 25 0 180 0
28AUG26 41.00 C 0.00 0.00 0.00 2.28 +0.22 26 0 275 0
28AUG26 42.00 C 1.28 1.34 1.28 1.52 +0.19 26 105 412 +62
28AUG26 43.00 C 0.81 0.81 0.77 0.91 +0.10 25 18 368 +15
28AUG26 44.00 C 0.44 0.44 0.43 0.49 +0.04 25 4 739 0
28AUG26 45.00 C 0.25 0.25 0.25 0.25 +0.02 26 15 689 0
28AUG26 46.00 C 0.00 0.00 0.00 0.11 0.00 26 0 974 0
28AUG26 47.00 C 0.00 0.00 0.00 0.05 0.00 27 0 755 0
28AUG26 48.00 C 0.03 0.03 0.03 0.02 0.00 27 10 223 -10
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 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 0.02 0.02 0.02 0.01 0.00 41 16 138 -12
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 70.00 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 17.06 +0.17 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.05 +0.15 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.05 +0.15 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.06 +0.15 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.08 +0.17 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.08 +0.16 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.07 +0.14 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.10 +0.22 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.17 +0.27 25 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 8.15 +0.27 0 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 7.21 +0.30 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.26 +0.29 26 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 5.34 +0.27 26 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 4.47 +0.24 26 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 3.66 +0.21 26 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 2.93 +0.18 26 0 495 0
29SEP26 42.00 C 2.12 2.12 2.12 2.24 +0.16 26 15 603 +15
29SEP26 43.00 C 1.57 1.80 1.57 1.69 +0.10 26 24 1,402 +2
29SEP26 44.00 C 0.00 0.00 0.00 1.26 +0.07 26 1 1,226 +1
29SEP26 45.00 C 0.00 0.00 0.00 0.91 +0.04 26 0 673 0
29SEP26 46.00 C 0.62 0.68 0.62 0.66 +0.03 27 201 1,010 +81
29SEP26 47.00 C 0.00 0.00 0.00 0.46 +0.03 27 0 1,498 0
29SEP26 48.00 C 0.00 0.00 0.00 0.31 +0.02 27 0 816 0
29SEP26 49.00 C 0.00 0.00 0.00 0.20 +0.01 27 1 771 +1
29SEP26 50.00 C 0.16 0.17 0.16 0.13 +0.01 27 16 303 +9
29SEP26 52.50 C 0.00 0.00 0.00 0.04 0.00 27 0 497 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 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 46 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 12.12 +0.10 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.15 +0.10 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.17 +0.10 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.20 +0.09 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.24 +0.18 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.43 +0.28 28 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.53 +0.25 27 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.69 +0.24 28 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 4.89 +0.22 28 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 4.15 +0.19 28 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 3.37 +0.16 26 0 333 0
29OCT26 42.00 C 0.00 0.00 0.00 2.79 +0.14 26 0 245 0
29OCT26 43.00 C 2.03 2.13 2.03 2.27 +0.11 27 45 337 -30
29OCT26 44.00 C 1.61 1.70 1.61 1.83 +0.09 27 30 393 +30
29OCT26 45.00 C 1.28 1.41 1.28 1.45 +0.07 27 30 450 +15
29OCT26 46.00 C 0.00 0.00 0.00 1.14 +0.05 27 0 600 0
29OCT26 47.00 C 0.00 0.00 0.00 0.88 +0.04 27 0 155 0
29OCT26 48.00 C 0.60 0.60 0.60 0.67 +0.03 27 250 333 +250
29OCT26 49.00 C 0.00 0.00 0.00 0.51 +0.02 27 0 261 0
29OCT26 50.00 C 0.00 0.00 0.00 0.38 +0.02 27 0 188 0
29OCT26 52.50 C 0.00 0.00 0.00 0.18 0.00 28 0 125 0
29OCT26 55.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.20 +0.08 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.25 +0.09 18 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.34 +0.12 26 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.43 +0.27 27 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.53 +0.25 27 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.69 +0.23 27 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.89 +0.19 27 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.15 +0.16 27 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 3.58 +0.20 28 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 2.94 +0.23 27 0 315 0
27NOV26 43.00 C 2.25 2.45 2.25 2.41 +0.11 27 23 188 +23
27NOV26 44.00 C 1.88 1.88 1.88 1.97 +0.08 27 53 173 +53
27NOV26 45.00 C 0.00 0.00 0.00 1.58 +0.04 27 0 135 0
27NOV26 46.00 C 0.00 0.00 0.00 1.25 +0.01 27 0 34 0
27NOV26 47.00 C 0.00 0.00 0.00 0.97 0.00 27 0 60 0
27NOV26 48.00 C 0.00 0.00 0.00 0.76 0.00 27 0 140 0
27NOV26 49.00 C 0.00 0.00 0.00 0.59 0.00 27 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.44 -0.01 27 0 45 0
27NOV26 52.50 C 0.00 0.00 0.00 0.21 -0.02 27 0 18 0
27NOV26 55.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.14 +0.14 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.17 +0.14 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.15 +0.10 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.18 +0.09 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.22 +0.09 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.29 +0.10 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.37 +0.15 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.48 +0.26 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.60 +0.23 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.77 +0.19 26 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.01 +0.17 26 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 4.31 +0.15 26 0 104 0
30DEC26 41.00 C 0.00 0.00 0.00 3.78 +0.16 28 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 3.14 +0.13 27 0 132 0
30DEC26 43.00 C 2.71 2.71 2.71 2.68 +0.09 27 15 339 +15
30DEC26 44.00 C 0.00 0.00 0.00 2.23 +0.05 27 0 215 0
30DEC26 45.00 C 0.00 0.00 0.00 1.84 +0.04 27 0 442 0
30DEC26 46.00 C 0.00 0.00 0.00 1.50 +0.02 27 0 303 0
30DEC26 47.00 C 0.00 0.00 0.00 1.23 +0.01 27 0 121 0
30DEC26 48.00 C 0.00 0.00 0.00 0.99 0.00 27 0 234 0
30DEC26 49.00 C 0.00 0.00 0.00 0.80 0.00 27 0 292 0
30DEC26 50.00 C 0.00 0.00 0.00 0.64 -0.01 27 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.36 0.00 27 0 85 0
30DEC26 55.00 C 0.00 0.00 0.00 0.19 -0.01 26 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 0.00 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 12.24 +0.13 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.28 +0.10 26 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.37 +0.09 27 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 9.50 +0.10 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.64 +0.08 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.87 +0.34 28 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 6.99 +0.22 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.27 +0.21 27 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 5.61 +0.20 27 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 4.98 +0.17 27 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 4.43 +0.16 27 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 4.03 +0.14 28 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 3.56 +0.13 28 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 3.12 +0.11 28 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 2.74 +0.11 28 0 103 0
30MAR27 46.00 C 0.00 0.00 0.00 2.39 +0.08 27 0 313 0
30MAR27 47.00 C 0.00 0.00 0.00 2.09 +0.09 27 0 225 0
30MAR27 48.00 C 0.00 0.00 0.00 1.81 +0.07 27 0 69 0
30MAR27 49.00 C 0.00 0.00 0.00 1.57 +0.07 27 0 86 0
30MAR27 50.00 C 0.00 0.00 0.00 1.35 +0.05 27 0 258 0
30MAR27 52.50 C 0.00 0.00 0.00 0.89 +0.03 27 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.60 +0.02 27 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.41 +0.03 27 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.27 +0.01 27 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.17 0.00 27 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 0.00 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 12.43 +0.11 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.56 +0.09 29 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.74 +0.10 29 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 9.94 +0.10 29 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.18 +0.10 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.46 +0.11 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.76 +0.32 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.03 +0.21 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.44 +0.21 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.87 +0.18 28 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 5.36 +0.28 28 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 4.83 +0.13 28 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 4.42 +0.16 28 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 4.00 +0.15 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.62 +0.14 28 0 47 0
29JUN27 46.00 C 0.00 0.00 0.00 3.26 +0.12 28 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 2.94 +0.12 28 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.64 +0.10 28 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.37 +0.09 28 0 36 0
29JUN27 50.00 C 0.00 0.00 0.00 2.15 +0.07 28 0 31 0
29JUN27 52.50 C 1.64 1.64 1.64 1.61 +0.07 28 1 7 +1
29JUN27 55.00 C 0.00 0.00 0.00 1.20 +0.05 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.89 +0.04 28 0 13 0
29JUN27 60.00 C 0.75 0.75 0.75 0.66 +0.03 28 1 81 +1
29JUN27 62.50 C 0.00 0.00 0.00 0.50 +0.04 28 0 67 0
29JUN27 65.00 C 0.00 0.00 0.00 0.36 +0.01 28 0 31 0
TOTAL CALL 874 28,066 +522
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 58 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 338 0
28AUG26 37.00 P 0.03 0.03 0.03 0.01 0.00 34 6 353 0
28AUG26 38.00 P 0.04 0.04 0.04 0.01 -0.01 28 5 316 -5
28AUG26 39.00 P 0.07 0.07 0.07 0.03 -0.02 28 9 680 -9
28AUG26 40.00 P 0.14 0.14 0.14 0.07 -0.05 26 1 484 +1
28AUG26 41.00 P 0.20 0.20 0.20 0.20 -0.10 26 1 706 -1
28AUG26 42.00 P 0.00 0.00 0.00 0.44 -0.17 26 0 710 0
28AUG26 43.00 P 0.00 0.00 0.00 0.85 -0.22 26 0 433 0
28AUG26 44.00 P 0.00 0.00 0.00 1.39 -0.30 25 0 446 0
28AUG26 45.00 P 0.00 0.00 0.00 2.17 -0.30 26 0 365 0
28AUG26 46.00 P 0.00 0.00 0.00 3.03 -0.32 25 0 297 0
28AUG26 47.00 P 0.00 0.00 0.00 3.98 -0.31 26 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 4.96 -0.32 0 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 5.96 -0.32 0 0 30 -31
28AUG26 50.00 P 0.00 0.00 0.00 6.96 -0.32 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.50 -0.28 55 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.00 -0.28 65 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.46 -0.32 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.96 -0.32 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.46 -0.32 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.96 -0.32 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.50 -0.28 109 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.96 -0.32 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 387 0
29SEP26 37.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 937 0
29SEP26 38.00 P 0.22 0.22 0.22 0.17 -0.05 27 13 413 0
29SEP26 39.00 P 0.35 0.35 0.35 0.30 -0.07 27 25 772 +14
29SEP26 40.00 P 0.54 0.54 0.54 0.49 -0.11 27 15 372 +15
29SEP26 41.00 P 0.83 0.83 0.83 0.76 -0.14 27 22 426 +22
29SEP26 42.00 P 1.23 1.23 1.05 1.10 -0.14 26 245 424 +158
29SEP26 43.00 P 1.72 1.72 1.57 1.60 -0.19 27 50 538 -38
29SEP26 44.00 P 0.00 0.00 0.00 2.17 -0.24 28 0 605 0
29SEP26 45.00 P 0.00 0.00 0.00 2.75 -0.26 26 0 242 0
29SEP26 46.00 P 0.00 0.00 0.00 3.48 -0.27 26 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 4.28 -0.29 26 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 5.14 -0.30 26 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 6.05 -0.31 27 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 6.99 -0.32 26 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.50 -0.28 34 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.08 -0.20 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.52 -0.26 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.04 -0.24 55 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.54 -0.24 60 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.96 -0.32 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.50 -0.28 66 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.05 -0.23 75 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 0.00 29 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.10 -0.03 28 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.17 -0.05 28 0 290 0
29OCT26 37.00 P 0.36 0.36 0.36 0.28 -0.06 28 4 235 0
29OCT26 38.00 P 0.00 0.00 0.00 0.43 -0.08 28 0 35 0
29OCT26 39.00 P 0.74 0.74 0.74 0.63 -0.11 28 7 109 0
29OCT26 40.00 P 0.00 0.00 0.00 0.90 -0.13 28 0 293 0
29OCT26 41.00 P 1.39 1.39 1.39 1.23 -0.17 28 13 213 +13
29OCT26 42.00 P 1.91 1.91 1.67 1.64 -0.19 28 376 565 +171
29OCT26 43.00 P 2.21 2.21 2.17 2.12 -0.22 28 47 834 -30
29OCT26 44.00 P 0.00 0.00 0.00 2.68 -0.24 29 0 90 0
29OCT26 45.00 P 0.00 0.00 0.00 3.32 -0.14 29 0 30 0
29OCT26 46.00 P 0.00 0.00 0.00 3.90 -0.26 28 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 4.64 -0.28 28 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 5.43 -0.30 27 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 6.27 -0.31 28 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.37 -0.09 32 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.78 -0.32 37 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.32 -0.14 44 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.80 -0.11 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.11 -0.04 27 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.17 -0.06 27 0 19 0
27NOV26 35.00 P 0.00 0.00 0.00 0.27 -0.08 27 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 0.41 -0.09 27 0 6 0
27NOV26 37.00 P 0.00 0.00 0.00 0.59 -0.09 27 0 115 0
27NOV26 38.00 P 0.80 0.80 0.80 0.80 -0.13 26 17 62 +17
27NOV26 39.00 P 0.00 0.00 0.00 1.08 -0.15 26 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 1.42 -0.19 26 0 62 0
27NOV26 41.00 P 0.00 0.00 0.00 1.83 -0.21 26 0 180 0
27NOV26 42.00 P 2.51 2.51 2.50 2.36 -0.18 27 30 272 0
27NOV26 43.00 P 0.00 0.00 0.00 2.85 -0.32 26 0 195 0
27NOV26 44.00 P 0.00 0.00 0.00 3.45 -0.34 26 0 75 0
27NOV26 45.00 P 0.00 0.00 0.00 4.12 -0.38 26 0 150 0
27NOV26 46.00 P 0.00 0.00 0.00 4.92 -0.31 27 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 5.68 -0.32 27 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 6.50 -0.32 27 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 7.35 -0.33 27 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.21 -0.34 26 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.50 -0.13 26 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.88 -0.13 25 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.32 -0.11 21 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.07 -0.03 27 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.12 -0.04 27 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.18 -0.06 26 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.28 -0.07 27 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.41 -0.08 27 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 0.58 -0.09 27 0 102 0
30DEC26 37.00 P 0.00 0.00 0.00 0.80 -0.08 27 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.05 -0.11 27 0 58 0
30DEC26 39.00 P 0.00 0.00 0.00 1.34 -0.14 26 0 366 0
30DEC26 40.00 P 0.00 0.00 0.00 1.71 -0.16 26 0 607 0
30DEC26 41.00 P 0.00 0.00 0.00 2.12 -0.19 26 0 511 0
30DEC26 42.00 P 2.56 2.56 2.56 2.61 -0.21 26 1 311 0
30DEC26 43.00 P 0.00 0.00 0.00 3.15 -0.22 26 0 194 0
30DEC26 44.00 P 0.00 0.00 0.00 3.74 -0.33 26 0 79 0
30DEC26 45.00 P 0.00 0.00 0.00 4.45 -0.29 26 0 245 0
30DEC26 46.00 P 0.00 0.00 0.00 5.15 -0.30 26 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 5.91 -0.31 26 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 6.69 -0.32 26 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 7.49 -0.35 26 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.35 -0.20 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 10.60 -0.13 26 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.95 -0.12 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.36 -0.11 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.80 -0.10 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.25 -0.10 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.71 -0.11 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.19 -0.11 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.63 -0.14 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.25 -0.04 27 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.35 -0.04 27 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.49 -0.04 27 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.63 -0.09 27 0 168 0
30MAR27 35.00 P 0.00 0.00 0.00 0.80 -0.07 27 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 1.03 -0.08 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.29 -0.11 27 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.60 -0.11 26 0 39 0
30MAR27 39.00 P 0.00 0.00 0.00 1.95 -0.13 26 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 2.34 -0.15 26 0 205 0
30MAR27 41.00 P 0.00 0.00 0.00 2.79 -0.16 26 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 3.26 -0.19 26 0 660 0
30MAR27 43.00 P 0.00 0.00 0.00 3.80 -0.18 26 0 30 0
30MAR27 44.00 P 0.00 0.00 0.00 4.36 -0.21 26 0 39 0
30MAR27 45.00 P 0.00 0.00 0.00 5.08 -0.11 27 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 5.80 -0.24 27 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 6.51 -0.24 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.18 -0.32 26 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 7.95 -0.15 26 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.76 -0.15 26 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.91 -0.13 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.16 -0.13 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.50 -0.11 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.88 -0.11 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.29 -0.12 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.75 -0.10 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.21 -0.10 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.68 -0.10 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.54 -0.04 28 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.69 -0.03 28 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.86 -0.05 28 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 1.07 -0.07 28 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.30 -0.07 28 0 55 0
29JUN27 36.00 P 0.00 0.00 0.00 1.55 -0.09 28 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.86 -0.15 28 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 2.22 -0.12 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.62 -0.14 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.05 -0.16 28 0 57 0
29JUN27 41.00 P 0.00 0.00 0.00 3.53 -0.17 28 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 4.05 -0.18 28 0 120 0
29JUN27 43.00 P 0.00 0.00 0.00 4.60 -0.19 28 0 105 0
29JUN27 44.00 P 0.00 0.00 0.00 5.18 -0.20 28 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 5.79 -0.22 28 0 150 0
29JUN27 46.00 P 0.00 0.00 0.00 6.40 -0.10 28 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 7.07 -0.13 28 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 7.78 -0.13 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.56 -0.10 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.28 -0.15 28 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 11.27 -0.18 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.46 -0.13 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.70 -0.13 28 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.02 -0.12 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.36 -0.14 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.80 -0.11 26 0 0 0
TOTAL PUT 887 30,503 +297
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$ 8.690
28AUG26 4.80 C 0.00 0.00 0.00 3.89 -0.18 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.79 -0.19 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.71 -0.16 139 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.44 -0.18 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.21 -0.16 117 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.94 -0.21 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.71 -0.21 97 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 2.45 -0.21 71 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 2.19 -0.23 0 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 1.97 -0.17 77 0 114 0
28AUG26 7.00 C 0.00 0.00 0.00 1.72 -0.18 67 0 361 0
28AUG26 7.25 C 0.00 0.00 0.00 1.48 -0.18 63 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 1.24 -0.17 58 0 372 0
28AUG26 7.75 C 0.00 0.00 0.00 1.02 -0.17 57 0 553 0
28AUG26 8.00 C 0.00 0.00 0.00 0.79 -0.18 50 0 631 0
28AUG26 8.25 C 0.00 0.00 0.00 0.62 -0.16 53 0 651 0
28AUG26 8.50 C 0.46 0.46 0.45 0.45 -0.15 50 16 1,759 +15
28AUG26 8.75 C 0.32 0.32 0.32 0.32 -0.13 50 6 643 +5
28AUG26 9.00 C 0.26 0.26 0.22 0.22 -0.11 50 185 995 -8
28AUG26 9.25 C 0.16 0.21 0.16 0.15 -0.09 51 43 1,013 +20
28AUG26 9.50 C 0.11 0.11 0.10 0.09 -0.07 50 405 1,173 +380
28AUG26 9.75 C 0.00 0.00 0.00 0.06 -0.05 51 0 1,355 0
28AUG26 10.00 C 0.06 0.06 0.06 0.04 -0.03 52 107 1,211 -92
28AUG26 10.50 C 0.04 0.04 0.03 0.01 -0.02 50 30 442 -3
28AUG26 11.00 C 0.02 0.02 0.02 0.01 0.00 60 225 1,060 +225
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 711 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.92 -0.17 80 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.81 -0.22 61 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.71 -0.21 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.44 -0.23 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.24 -0.17 74 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.99 -0.18 67 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.75 -0.19 65 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.50 -0.18 59 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.25 -0.21 53 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.03 -0.20 54 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.80 -0.19 52 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.56 -0.21 47 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 1.35 -0.17 46 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.18 -0.14 49 0 1,004 0
29SEP26 8.00 C 0.00 0.00 0.00 1.00 -0.13 48 0 1,059 0
29SEP26 8.25 C 0.83 0.83 0.81 0.85 -0.11 48 145 912 +76
29SEP26 8.50 C 0.70 0.70 0.70 0.70 -0.11 48 15 1,117 0
29SEP26 8.75 C 0.56 0.60 0.56 0.57 -0.12 47 86 1,651 0
29SEP26 9.00 C 0.00 0.00 0.00 0.48 -0.10 48 0 3,295 0
29SEP26 9.25 C 0.41 0.46 0.40 0.39 -0.10 48 204 1,072 +2
29SEP26 9.50 C 0.00 0.00 0.00 0.32 -0.09 49 0 1,264 0
29SEP26 9.75 C 0.27 0.27 0.26 0.25 -0.08 48 300 1,378 +100
29SEP26 10.00 C 0.00 0.00 0.00 0.20 -0.07 49 2 1,967 0
29SEP26 10.50 C 0.17 0.17 0.17 0.12 -0.05 48 4 1,055 +2
29SEP26 11.00 C 0.12 0.12 0.12 0.07 -0.04 48 16 1,454 +16
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.03 48 0 307 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 474 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 520 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 373 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 584 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 433 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 275 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 285 0
29OCT26 4.90 C 0.00 0.00 0.00 3.83 -0.20 68 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.73 -0.19 66 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.48 -0.21 60 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.24 -0.17 60 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.00 -0.18 58 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.76 -0.22 56 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.52 -0.22 52 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.28 -0.18 49 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.06 -0.17 49 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.85 -0.20 49 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.64 -0.20 48 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.43 -0.21 46 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.27 -0.16 48 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.10 -0.15 47 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 0.96 -0.11 47 0 130 0
29OCT26 8.50 C 0.90 0.90 0.90 0.82 -0.11 47 15 279 0
29OCT26 8.75 C 0.74 0.74 0.74 0.70 -0.11 47 45 397 0
29OCT26 9.00 C 0.62 0.62 0.61 0.61 -0.10 48 63 500 0
29OCT26 9.25 C 0.56 0.56 0.51 0.52 -0.09 48 9 208 +4
29OCT26 9.50 C 0.50 0.50 0.50 0.44 -0.09 48 15 1,446 0
29OCT26 9.75 C 0.00 0.00 0.00 0.37 -0.08 48 0 645 0
29OCT26 10.00 C 0.35 0.36 0.35 0.31 -0.07 48 9 815 0
29OCT26 10.50 C 0.28 0.28 0.28 0.21 -0.06 48 160 383 +71
29OCT26 11.00 C 0.00 0.00 0.00 0.14 -0.05 48 0 231 0
29OCT26 11.50 C 0.00 0.00 0.00 0.10 -0.03 48 0 345 0
29OCT26 12.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 210 0
27NOV26 6.00 C 0.00 0.00 0.00 2.76 -0.22 50 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.53 -0.21 49 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.31 -0.19 49 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.10 -0.19 49 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.88 -0.20 47 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.71 -0.17 49 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.53 -0.16 48 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.35 -0.16 47 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.20 -0.16 47 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.07 -0.11 48 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.94 -0.11 48 0 90 0
27NOV26 8.75 C 0.00 0.00 0.00 0.84 -0.09 48 0 97 0
27NOV26 9.00 C 0.00 0.00 0.00 0.74 -0.09 49 0 105 0
27NOV26 9.25 C 0.00 0.00 0.00 0.65 -0.09 49 0 120 0
27NOV26 9.50 C 0.00 0.00 0.00 0.57 -0.09 49 0 92 0
27NOV26 9.75 C 0.51 0.51 0.51 0.50 -0.07 49 100 365 0
27NOV26 10.00 C 0.00 0.00 0.00 0.43 -0.07 49 0 491 0
27NOV26 10.50 C 0.00 0.00 0.00 0.32 -0.06 49 0 177 0
27NOV26 11.00 C 0.00 0.00 0.00 0.23 -0.06 48 0 17 0
27NOV26 11.50 C 0.00 0.00 0.00 0.17 -0.04 48 0 30 0
27NOV26 12.00 C 0.00 0.00 0.00 0.13 -0.03 49 0 30 0
30DEC26 4.80 C 0.00 0.00 0.00 3.93 -0.17 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.83 -0.20 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.76 -0.17 64 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.48 -0.22 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.28 -0.17 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.01 -0.19 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.79 -0.19 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.57 -0.19 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.35 -0.16 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.17 -0.16 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.97 -0.18 49 0 357 0
30DEC26 7.25 C 0.00 0.00 0.00 1.79 -0.17 48 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.60 -0.18 47 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.46 -0.14 48 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.31 -0.17 47 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.18 -0.13 47 0 399 0
30DEC26 8.50 C 0.00 0.00 0.00 1.06 -0.12 47 0 535 0
30DEC26 8.75 C 0.00 0.00 0.00 0.96 -0.11 48 0 788 0
30DEC26 9.00 C 0.89 0.89 0.89 0.85 -0.12 48 30 413 +30
30DEC26 9.25 C 0.00 0.00 0.00 0.78 -0.09 48 0 163 0
30DEC26 9.50 C 0.00 0.00 0.00 0.70 -0.09 49 0 700 0
30DEC26 9.75 C 0.00 0.00 0.00 0.62 -0.09 48 0 210 0
30DEC26 10.00 C 0.00 0.00 0.00 0.55 -0.08 48 0 354 0
30DEC26 10.50 C 0.00 0.00 0.00 0.43 -0.07 48 0 1,241 0
30DEC26 11.00 C 0.00 0.00 0.00 0.34 -0.06 48 0 105 0
30DEC26 11.50 C 0.00 0.00 0.00 0.26 -0.05 48 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.20 -0.05 48 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.16 -0.03 48 0 239 0
30DEC26 13.00 C 0.00 0.00 0.00 0.12 -0.03 48 0 300 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 -0.03 48 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 71 0
30DEC26 15.00 C 0.14 0.14 0.14 0.04 -0.02 48 45 552 +45
30MAR27 4.80 C 0.00 0.00 0.00 3.97 -0.15 56 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.85 -0.18 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.76 -0.17 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.54 -0.17 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.32 -0.17 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.12 -0.17 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.92 -0.14 50 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.72 -0.16 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.54 -0.17 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.35 -0.17 49 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.18 -0.18 48 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.03 -0.15 48 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.88 -0.13 48 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.73 -0.13 47 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.61 -0.11 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.49 -0.10 48 0 290 0
30MAR27 8.50 C 0.00 0.00 0.00 1.37 -0.12 48 0 177 0
30MAR27 8.75 C 1.33 1.33 1.33 1.28 -0.04 48 15 344 0
30MAR27 9.00 C 0.00 0.00 0.00 1.18 -0.10 48 0 415 0
30MAR27 9.25 C 0.00 0.00 0.00 1.09 -0.10 48 0 257 0
30MAR27 9.50 C 0.00 0.00 0.00 1.01 -0.10 48 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.93 -0.09 48 0 28 0
30MAR27 10.00 C 0.00 0.00 0.00 0.85 -0.09 48 0 64 0
30MAR27 10.50 C 0.00 0.00 0.00 0.72 -0.08 48 0 230 0
30MAR27 11.00 C 0.00 0.00 0.00 0.60 -0.07 48 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.50 -0.07 48 0 31 0
30MAR27 12.00 C 0.00 0.00 0.00 0.42 -0.06 48 0 10 0
30MAR27 12.50 C 0.00 0.00 0.00 0.35 -0.06 48 0 34 0
30MAR27 13.00 C 0.00 0.00 0.00 0.30 -0.04 48 0 24 0
30MAR27 13.50 C 0.00 0.00 0.00 0.24 -0.05 48 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 -0.03 48 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.17 -0.03 48 0 199 0
29JUN27 4.80 C 0.00 0.00 0.00 4.01 -0.17 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.94 -0.16 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.85 -0.16 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.64 -0.17 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.44 -0.16 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.25 -0.15 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.06 -0.15 49 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.88 -0.15 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.70 -0.15 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.53 -0.15 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.38 -0.13 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.22 -0.16 47 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.09 -0.13 47 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.96 -0.14 47 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.83 -0.11 47 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 1.72 -0.10 47 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.61 -0.10 47 0 1 0
29JUN27 8.75 C 1.52 1.52 1.52 1.49 -0.12 47 8 11 +8
29JUN27 9.00 C 0.00 0.00 0.00 1.42 -0.09 47 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.34 -0.10 48 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 1.25 -0.08 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.18 -0.07 48 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 1.10 -0.07 48 0 8 0
29JUN27 10.50 C 0.00 0.00 0.00 0.94 -0.10 47 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 0.87 -0.07 49 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 0.76 -0.07 49 0 4 0
29JUN27 12.00 C 0.00 0.00 0.00 0.67 -0.07 49 0 5 0
TOTAL CALL 2,303 54,094 +896
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 137 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 132 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 122 0 395 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 112 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 84 0 1,208 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 255 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 1,024 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 886 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 -0.01 50 0 875 0
28AUG26 7.50 P 0.04 0.04 0.04 0.03 0.00 53 17 690 -15
28AUG26 7.75 P 0.07 0.07 0.07 0.05 0.00 50 20 639 +5
28AUG26 8.00 P 0.10 0.11 0.10 0.09 0.00 50 42 574 +37
28AUG26 8.25 P 0.15 0.16 0.15 0.16 +0.02 51 101 944 0
28AUG26 8.50 P 0.27 0.27 0.24 0.24 +0.02 49 5 328 0
28AUG26 8.75 P 0.37 0.37 0.37 0.36 +0.04 48 15 760 +15
28AUG26 9.00 P 0.51 0.55 0.51 0.51 +0.06 48 115 377 -4
28AUG26 9.25 P 0.00 0.00 0.00 0.69 +0.07 49 0 56 0
28AUG26 9.50 P 0.00 0.00 0.00 0.88 +0.10 47 0 60 0
28AUG26 9.75 P 0.00 0.00 0.00 1.11 +0.11 51 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.32 +0.12 43 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.82 +0.13 54 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.32 +0.17 65 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 2.81 +0.16 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.31 +0.16 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 598 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 826 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 52 0 2,229 0
29SEP26 6.50 P 0.05 0.05 0.05 0.03 0.00 51 2 905 +2
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 48 0 1,005 0
29SEP26 7.00 P 0.09 0.09 0.08 0.07 0.00 49 32 2,952 +5
29SEP26 7.25 P 0.11 0.11 0.11 0.10 0.00 48 15 1,211 +8
29SEP26 7.50 P 0.16 0.16 0.15 0.15 +0.01 49 40 1,112 0
29SEP26 7.75 P 0.22 0.22 0.22 0.21 +0.02 48 145 1,081 +115
29SEP26 8.00 P 0.29 0.29 0.29 0.29 +0.03 49 20 1,040 +20
29SEP26 8.25 P 0.38 0.39 0.38 0.38 +0.04 48 25 3,844 +25
29SEP26 8.50 P 0.48 0.48 0.48 0.49 +0.05 48 15 1,737 0
29SEP26 8.75 P 0.62 0.65 0.58 0.62 +0.05 49 235 1,471 +60
29SEP26 9.00 P 0.78 0.79 0.77 0.77 +0.06 49 101 586 +30
29SEP26 9.25 P 0.92 0.92 0.92 0.94 +0.08 50 165 455 +165
29SEP26 9.50 P 0.00 0.00 0.00 1.12 +0.09 51 0 274 0
29SEP26 9.75 P 0.00 0.00 0.00 1.31 +0.09 51 0 286 0
29SEP26 10.00 P 0.00 0.00 0.00 1.52 +0.10 53 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 1.94 +0.13 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.42 +0.14 59 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.87 +0.12 58 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.35 +0.15 60 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.85 +0.19 66 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.32 +0.17 61 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.81 +0.16 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.31 +0.16 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.81 +0.16 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.31 +0.16 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.81 +0.16 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.31 +0.16 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 57 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 0.00 48 0 104 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 0.00 49 0 438 0
29OCT26 6.25 P 0.00 0.00 0.00 0.06 +0.01 49 0 324 0
29OCT26 6.50 P 0.00 0.00 0.00 0.08 0.00 48 0 491 0
29OCT26 6.75 P 0.00 0.00 0.00 0.12 +0.01 48 0 153 0
29OCT26 7.00 P 0.00 0.00 0.00 0.16 +0.01 47 0 295 0
29OCT26 7.25 P 0.00 0.00 0.00 0.22 +0.01 48 0 580 0
29OCT26 7.50 P 0.00 0.00 0.00 0.29 +0.03 48 0 532 0
29OCT26 7.75 P 0.00 0.00 0.00 0.37 +0.03 47 0 337 0
29OCT26 8.00 P 0.47 0.47 0.47 0.46 +0.04 47 10 360 +10
29OCT26 8.25 P 0.56 0.56 0.54 0.57 +0.05 47 102 487 0
29OCT26 8.50 P 0.68 0.68 0.68 0.69 +0.05 47 45 195 +30
29OCT26 8.75 P 0.00 0.00 0.00 0.84 +0.07 47 0 217 0
29OCT26 9.00 P 0.93 1.02 0.93 0.99 +0.07 47 145 87 -40
29OCT26 9.25 P 0.00 0.00 0.00 1.16 +0.08 48 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.33 +0.08 48 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.54 +0.10 50 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.74 +0.11 50 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.14 +0.14 50 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.58 +0.13 51 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.07 +0.17 56 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.54 +0.22 58 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.07 0.00 48 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.10 0.00 48 0 39 0
27NOV26 6.50 P 0.00 0.00 0.00 0.14 +0.01 48 0 30 0
27NOV26 6.75 P 0.00 0.00 0.00 0.19 +0.01 48 0 45 0
27NOV26 7.00 P 0.00 0.00 0.00 0.25 +0.02 48 0 38 0
27NOV26 7.25 P 0.00 0.00 0.00 0.32 +0.03 49 0 15 0
27NOV26 7.50 P 0.39 0.39 0.39 0.39 +0.03 48 15 193 +15
27NOV26 7.75 P 0.00 0.00 0.00 0.48 +0.04 48 0 678 0
27NOV26 8.00 P 0.57 0.57 0.57 0.58 +0.05 47 75 555 +75
27NOV26 8.25 P 0.69 0.69 0.68 0.70 +0.06 48 150 380 +90
27NOV26 8.50 P 0.00 0.00 0.00 0.82 +0.06 47 0 116 0
27NOV26 8.75 P 0.00 0.00 0.00 0.96 +0.06 47 0 30 0
27NOV26 9.00 P 0.00 0.00 0.00 1.12 +0.07 48 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.28 +0.07 48 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.44 +0.07 47 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.63 +0.07 48 0 117 0
27NOV26 10.00 P 0.00 0.00 0.00 1.84 +0.10 50 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.26 +0.14 51 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.69 +0.15 53 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.14 +0.16 54 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.60 +0.17 56 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 48 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 49 0 789 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 48 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 0.00 48 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 +0.01 49 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 +0.01 49 0 539 0
30DEC26 6.25 P 0.00 0.00 0.00 0.16 +0.01 49 0 986 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 +0.01 48 0 621 0
30DEC26 6.75 P 0.27 0.27 0.27 0.26 +0.01 48 160 834 +160
30DEC26 7.00 P 0.00 0.00 0.00 0.33 +0.02 48 0 443 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 +0.03 48 0 198 0
30DEC26 7.50 P 0.00 0.00 0.00 0.48 +0.03 47 0 369 0
30DEC26 7.75 P 0.00 0.00 0.00 0.58 +0.04 47 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.68 +0.04 47 0 64 0
30DEC26 8.25 P 0.00 0.00 0.00 0.80 +0.04 47 0 252 0
30DEC26 8.50 P 0.00 0.00 0.00 0.94 +0.07 48 0 430 0
30DEC26 8.75 P 0.00 0.00 0.00 1.08 +0.07 47 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 1.23 +0.07 48 0 240 0
30DEC26 9.25 P 0.00 0.00 0.00 1.38 +0.06 47 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.57 +0.08 48 0 32 0
30DEC26 9.75 P 1.74 1.74 1.74 1.73 +0.07 48 3 33 +3
30DEC26 10.00 P 0.00 0.00 0.00 1.92 +0.07 48 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 2.35 +0.11 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.76 +0.12 51 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.19 +0.14 52 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.64 +0.14 53 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.11 +0.17 54 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.57 +0.18 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.05 +0.18 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.53 +0.17 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.00 +0.18 58 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.48 +0.17 59 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.06 0.00 47 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.07 0.00 48 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.08 0.00 48 0 437 0
30MAR27 5.25 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.15 +0.01 48 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.19 +0.01 48 0 31 0
30MAR27 6.00 P 0.00 0.00 0.00 0.24 +0.01 48 0 210 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 +0.01 48 0 217 0
30MAR27 6.50 P 0.00 0.00 0.00 0.37 +0.02 48 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.44 +0.03 48 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.51 +0.03 47 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 0.60 +0.02 47 0 105 0
30MAR27 7.50 P 0.70 0.70 0.70 0.70 +0.03 47 1 303 +1
30MAR27 7.75 P 0.00 0.00 0.00 0.80 +0.03 47 0 40 0
30MAR27 8.00 P 0.88 0.88 0.88 0.91 +0.03 47 195 229 +195
30MAR27 8.25 P 0.00 0.00 0.00 1.04 +0.03 47 0 119 0
30MAR27 8.50 P 0.00 0.00 0.00 1.17 +0.04 47 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.31 +0.05 46 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.46 +0.05 47 0 160 0
30MAR27 9.25 P 0.00 0.00 0.00 1.65 +0.08 48 0 30 0
30MAR27 9.50 P 0.00 0.00 0.00 1.79 +0.05 47 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.00 +0.07 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.18 +0.11 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.56 +0.13 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.97 +0.15 50 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.37 +0.15 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.82 +0.16 52 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.25 +0.15 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.70 +0.15 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.15 +0.18 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.61 +0.18 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.07 +0.12 53 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.14 0.00 48 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.16 +0.01 49 0 85 0
29JUN27 5.25 P 0.00 0.00 0.00 0.20 +0.01 48 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.25 +0.01 48 0 21 0
29JUN27 5.75 P 0.00 0.00 0.00 0.31 +0.01 49 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.37 +0.01 48 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.45 +0.02 49 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.52 +0.01 48 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.62 +0.04 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.70 +0.04 48 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.79 +0.01 48 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.92 +0.03 49 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.04 +0.04 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.16 +0.04 49 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 1.29 +0.02 48 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.43 +0.05 49 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.58 +0.06 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.73 +0.04 49 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 1.88 +0.04 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.05 +0.09 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.23 +0.10 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.40 +0.11 49 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.78 +0.13 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.16 +0.10 50 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.57 +0.13 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.98 +0.15 51 0 0 0
TOTAL PUT 2,011 52,530 +1,007
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$ 7.400
28AUG26 4.80 C 0.00 0.00 0.00 2.62 -0.03 116 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.52 -0.03 111 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.42 -0.03 106 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.17 -0.03 94 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.92 -0.03 83 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.67 -0.03 72 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.42 -0.03 61 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.18 -0.02 58 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.91 -0.04 31 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.66 -0.05 23 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.43 -0.04 25 0 201 0
28AUG26 7.25 C 0.00 0.00 0.00 0.24 -0.04 25 0 230 0
28AUG26 7.50 C 0.00 0.00 0.00 0.11 -0.02 26 0 285 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 -0.02 26 0 255 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 374 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 85 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 11.50 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 2.70 -0.05 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.62 -0.04 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.52 -0.04 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.42 -0.04 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.17 -0.04 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.93 -0.03 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.68 -0.03 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.42 -0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.18 -0.04 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.93 -0.05 20 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.71 -0.04 23 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 0.50 -0.04 22 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.34 -0.03 23 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.20 -0.03 22 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 -0.01 23 0 837 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 674 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 25 0 190 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.64 -0.03 47 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.54 -0.03 45 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.45 -0.02 48 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.20 -0.03 42 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.95 -0.03 37 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.70 -0.03 32 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.46 -0.03 30 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.22 -0.03 27 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.97 -0.05 22 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.76 -0.04 22 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.56 -0.04 21 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.42 -0.03 23 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.28 -0.03 22 0 254 0
29OCT26 7.75 C 0.00 0.00 0.00 0.18 -0.03 22 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 101 0
29OCT26 8.25 C 0.00 0.00 0.00 0.07 -0.02 22 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 198 0
27NOV26 5.00 C 0.00 0.00 0.00 2.46 -0.02 50 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.21 -0.03 44 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.96 -0.03 39 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.71 -0.03 33 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.47 -0.03 31 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.23 -0.03 28 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.98 -0.04 23 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.76 -0.04 21 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.59 -0.04 23 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.43 -0.03 23 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.30 -0.03 23 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.66 -0.03 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.56 -0.03 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.46 -0.03 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.21 -0.03 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.97 -0.03 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.71 -0.04 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.48 -0.03 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.24 -0.03 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.98 -0.05 21 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.76 -0.06 20 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.59 -0.04 21 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.44 -0.05 22 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.31 -0.05 21 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 -0.03 21 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 -0.04 21 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.02 21 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.02 21 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 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
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 2.66 -0.03 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.56 -0.03 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.46 -0.03 38 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.22 -0.02 36 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.97 -0.03 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.73 -0.03 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.50 -0.03 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.27 -0.04 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.03 -0.04 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.84 -0.04 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.68 -0.04 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.56 -0.02 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.44 -0.03 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.35 -0.02 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.27 -0.02 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 -0.03 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.01 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 24 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.66 -0.03 36 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.56 -0.03 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.46 -0.03 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.22 -0.03 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.98 -0.03 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.76 -0.03 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.54 -0.03 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.33 -0.04 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.11 -0.04 23 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.95 -0.03 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.82 -0.03 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.68 -0.03 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.56 -0.03 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.39 -0.02 23 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.32 -0.02 23 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.26 -0.02 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.21 -0.02 23 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.11 -0.01 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 0.07 -0.01 23 0 0 0
TOTAL CALL 0 9,172 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 0.00 100 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 180 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 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 49 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 0.03 +0.01 27 0 69 0
28AUG26 7.25 P 0.00 0.00 0.00 0.08 +0.01 25 0 369 0
28AUG26 7.50 P 0.00 0.00 0.00 0.19 +0.01 23 0 235 0
28AUG26 7.75 P 0.00 0.00 0.00 0.38 +0.03 25 0 132 0
28AUG26 8.00 P 0.00 0.00 0.00 0.60 +0.04 0 0 80 0
28AUG26 8.25 P 0.00 0.00 0.00 0.85 +0.04 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.60 +0.03 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.10 +0.03 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.60 +0.03 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.10 +0.04 0 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 43 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 32 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 +0.01 24 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 0.00 21 0 1,475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.28 +0.03 22 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.44 +0.02 22 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.64 +0.04 22 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.86 +0.04 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.60 +0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.10 +0.03 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.60 +0.03 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.10 +0.03 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 24 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 0.00 24 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29OCT26 7.00 P 0.11 0.11 0.11 0.13 +0.01 22 1 6 +1
29OCT26 7.25 P 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.49 +0.01 22 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.67 +0.02 22 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.88 +0.03 22 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.11 +0.04 22 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.60 +0.03 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 23 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.23 +0.02 22 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.36 +0.04 22 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.48 +0.02 21 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.65 +0.03 20 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.86 +0.03 22 0 26 0
27NOV26 8.25 P 0.00 0.00 0.00 1.07 +0.03 21 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.49 +0.04 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.72 +0.04 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.68 +0.03 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 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 0.00 21 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 0.00 21 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 -0.01 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.51 +0.01 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.68 0.00 20 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.88 +0.01 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.09 +0.02 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.29 +0.02 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.51 +0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.74 +0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.98 +0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.20 +0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.70 +0.03 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.19 +0.03 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 22 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 0.00 22 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.36 +0.02 22 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 0.47 +0.01 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.61 +0.02 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.76 +0.02 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.93 -0.01 20 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.16 +0.03 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.33 +0.02 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.55 +0.02 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.77 +0.02 17 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.47 +0.02 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.21 +0.03 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.70 +0.03 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.19 +0.02 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 0.14 +0.01 23 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.27 +0.01 23 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.36 +0.01 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.47 +0.02 23 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.58 +0.01 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.72 +0.02 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.88 +0.03 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.06 +0.04 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.23 +0.02 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.42 +0.01 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.63 +0.02 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.84 +0.02 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.05 +0.02 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.27 +0.02 19 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.50 +0.03 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.73 +0.02 0 0 0 0
TOTAL PUT 1 9,122 +1
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$ 4.725
28AUG26 3.40 C 0.00 0.00 0.00 1.33 +0.16 77 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.23 +0.16 70 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.13 +0.16 63 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.03 +0.16 57 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.93 +0.16 51 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.83 +0.17 45 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.73 +0.17 39 0 100 0
28AUG26 4.10 C 0.00 0.00 0.00 0.63 +0.17 33 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.53 +0.18 28 0 91 0
28AUG26 4.30 C 0.00 0.00 0.00 0.43 +0.17 22 0 1,203 0
28AUG26 4.40 C 0.34 0.34 0.34 0.34 +0.17 30 12 1,306 0
28AUG26 4.50 C 0.24 0.24 0.24 0.25 +0.15 28 83 1,120 0
28AUG26 4.60 C 0.14 0.15 0.14 0.16 +0.11 23 113 2,008 -3
28AUG26 4.70 C 0.08 0.11 0.08 0.09 +0.07 21 90 507 +44
28AUG26 4.80 C 0.05 0.07 0.05 0.05 +0.04 23 573 1,361 -550
28AUG26 4.90 C 0.04 0.04 0.04 0.02 +0.01 22 215 543 +10
28AUG26 5.00 C 0.02 0.02 0.02 0.01 0.00 24 30 779 -6
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 1,361 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,041 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 8,020 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 487 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 82 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 91 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 99 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 107 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.33 +0.16 63 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.23 +0.15 58 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.13 +0.16 53 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.03 +0.16 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.93 +0.16 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.83 +0.17 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.73 +0.17 34 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.63 +0.17 29 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.53 +0.17 25 0 120 0
29SEP26 4.30 C 0.31 0.31 0.31 0.44 +0.17 31 1 32 0
29SEP26 4.40 C 0.00 0.00 0.00 0.34 +0.15 26 0 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.25 +0.13 24 0 131 0
29SEP26 4.60 C 0.15 0.18 0.15 0.18 +0.10 25 12 1,731 0
29SEP26 4.70 C 0.12 0.13 0.12 0.12 +0.07 24 748 970 -584
29SEP26 4.80 C 0.07 0.09 0.07 0.08 +0.05 25 93 324 +93
29SEP26 4.90 C 0.05 0.08 0.05 0.05 +0.03 24 127 578 -7
29SEP26 5.00 C 0.04 0.05 0.04 0.03 +0.02 24 31 2,381 -29
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 2,923 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 3,010 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.33 +0.16 54 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.23 +0.15 50 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.13 +0.16 46 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.03 +0.16 42 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.93 +0.16 38 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.83 +0.17 34 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.73 +0.17 30 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.63 +0.17 26 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.53 +0.17 22 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.44 +0.16 27 0 60 0
29OCT26 4.40 C 0.00 0.00 0.00 0.35 +0.14 25 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.26 +0.11 23 0 94 0
29OCT26 4.60 C 0.00 0.00 0.00 0.21 +0.10 25 0 41 0
29OCT26 4.70 C 0.00 0.00 0.00 0.16 +0.08 25 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.12 +0.06 25 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.09 +0.05 25 0 0 0
29OCT26 5.00 C 0.08 0.08 0.08 0.07 +0.04 26 5 286 0
29OCT26 5.25 C 0.00 0.00 0.00 0.03 +0.02 25 0 47 0
29OCT26 5.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 73 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 638 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
27NOV26 3.60 C 0.00 0.00 0.00 1.13 +0.16 42 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.03 +0.16 39 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.93 +0.16 35 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.83 +0.17 31 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.73 +0.17 28 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.63 +0.17 24 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.53 +0.16 21 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.44 +0.15 24 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.36 +0.13 25 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.30 +0.12 26 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.24 +0.10 25 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.19 +0.08 25 0 800 0
27NOV26 4.80 C 0.00 0.00 0.00 0.15 +0.07 25 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.12 +0.06 25 0 2 0
27NOV26 5.00 C 0.10 0.10 0.10 0.09 +0.04 24 6 48 +6
27NOV26 5.25 C 0.07 0.07 0.07 0.05 +0.03 25 5 72 0
27NOV26 5.50 C 0.00 0.00 0.00 0.03 +0.02 26 0 60 0
27NOV26 5.75 C 0.04 0.04 0.04 0.02 +0.01 27 24 550 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 400 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 3.40 C 0.00 0.00 0.00 1.33 +0.16 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.23 +0.15 42 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.13 +0.16 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.03 +0.16 35 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.93 +0.16 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.83 +0.17 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.73 +0.17 26 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.63 +0.16 22 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.53 +0.14 19 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.45 +0.13 24 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.39 +0.13 26 0 131 0
30DEC26 4.50 C 0.00 0.00 0.00 0.33 +0.12 26 0 1,131 0
30DEC26 4.60 C 0.00 0.00 0.00 0.28 +0.11 26 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.23 +0.09 25 0 125 0
30DEC26 4.80 C 0.18 0.18 0.18 0.19 +0.08 25 1,000 1,470 +1,000
30DEC26 4.90 C 0.00 0.00 0.00 0.16 +0.07 25 0 930 0
30DEC26 5.00 C 0.13 0.13 0.13 0.13 +0.06 25 315 10,296 -315
30DEC26 5.25 C 0.00 0.00 0.00 0.08 +0.04 25 0 1,339 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 +0.03 26 0 476 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 +0.02 26 0 871 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 649 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 395 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 785 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.33 +0.16 37 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.23 +0.15 34 0 4 0
30MAR27 3.60 C 1.13 1.13 1.13 1.13 +0.16 32 3 3 +3
30MAR27 3.70 C 0.00 0.00 0.00 1.03 +0.16 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.93 +0.16 26 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 0.83 +0.15 24 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.74 +0.15 25 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.66 +0.14 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.59 +0.13 25 0 76 0
30MAR27 4.30 C 0.00 0.00 0.00 0.53 +0.13 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.46 +0.11 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.41 +0.11 25 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.37 +0.11 25 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 0.32 +0.09 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.29 +0.10 25 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.25 +0.08 25 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.22 +0.08 25 0 581 0
30MAR27 5.25 C 0.00 0.00 0.00 0.15 +0.06 25 0 154 0
30MAR27 5.50 C 0.00 0.00 0.00 0.10 +0.04 25 0 903 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 +0.03 25 0 653 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 31 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 56 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 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.33 +0.16 30 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 1.23 +0.15 27 0 0 0
29JUN27 3.60 C 1.13 1.13 1.13 1.13 +0.16 25 2 4 +2
29JUN27 3.70 C 0.00 0.00 0.00 1.03 +0.15 23 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.95 +0.15 26 0 16 0
29JUN27 3.90 C 0.00 0.00 0.00 0.85 +0.12 23 0 43 0
29JUN27 4.00 C 0.00 0.00 0.00 0.78 +0.12 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.71 +0.11 24 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.65 +0.12 24 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.59 +0.11 24 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.54 +0.11 25 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.49 +0.09 25 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.45 +0.09 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.40 +0.08 25 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.36 +0.07 25 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.33 +0.07 25 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.30 +0.07 25 0 13 0
29JUN27 5.25 C 0.00 0.00 0.00 0.24 +0.07 26 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.18 +0.05 26 0 46 0
29JUN27 5.75 C 0.15 0.15 0.15 0.13 +0.04 26 30 32 +29
29JUN27 6.00 C 0.00 0.00 0.00 0.10 +0.03 26 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.07 +0.02 26 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.04 +0.01 26 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 51 0
29JUN27 7.25 C 0.00 0.00 0.00 0.02 +0.01 26 0 134 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 172 0
TOTAL CALL 3,518 68,508 -307
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 82 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 919 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 -0.01 28 0 1,372 0
28AUG26 4.30 P 0.01 0.01 0.01 0.01 -0.03 21 55 1,063 -33
28AUG26 4.40 P 0.03 0.03 0.02 0.02 -0.08 18 16 1,086 -10
28AUG26 4.50 P 0.03 0.03 0.03 0.06 -0.11 20 10 1,952 -10
28AUG26 4.60 P 0.10 0.10 0.05 0.11 -0.14 19 268 1,289 -47
28AUG26 4.70 P 0.10 0.11 0.09 0.19 -0.16 21 213 460 +201
28AUG26 4.80 P 0.14 0.14 0.14 0.27 -0.17 11 5 550 -5
28AUG26 4.90 P 0.30 0.30 0.23 0.36 -0.18 0 15 419 -15
28AUG26 5.00 P 0.00 0.00 0.00 0.46 -0.17 0 2 213 -2
28AUG26 5.25 P 0.00 0.00 0.00 0.70 -0.18 0 0 248 0
28AUG26 5.50 P 0.00 0.00 0.00 0.94 -0.18 0 0 565 0
28AUG26 5.75 P 0.00 0.00 0.00 1.18 -0.22 0 0 60 0
28AUG26 6.00 P 0.00 0.00 0.00 1.42 -0.23 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.67 -0.23 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.91 -0.24 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.15 -0.25 0 0 0 0
28AUG26 7.00 P 2.25 2.25 2.25 2.39 -0.26 0 2 0 -2
28AUG26 7.25 P 0.00 0.00 0.00 2.64 -0.26 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.88 -0.27 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.12 -0.28 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.36 -0.29 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 -0.01 27 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 205 0
29SEP26 4.10 P 0.02 0.02 0.02 0.02 -0.02 23 40 2,942 0
29SEP26 4.20 P 0.04 0.04 0.04 0.04 -0.03 24 10 2,376 -10
29SEP26 4.30 P 0.00 0.00 0.00 0.06 -0.05 24 0 1,490 0
29SEP26 4.40 P 0.10 0.10 0.08 0.09 -0.08 23 105 2,164 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 -0.10 23 0 474 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 -0.12 22 0 335 0
29SEP26 4.70 P 0.24 0.24 0.24 0.25 -0.12 23 13 4,214 +1
29SEP26 4.80 P 0.00 0.00 0.00 0.32 -0.14 23 0 697 0
29SEP26 4.90 P 0.00 0.00 0.00 0.39 -0.16 20 0 539 0
29SEP26 5.00 P 0.00 0.00 0.00 0.49 -0.17 24 2 2,468 0
29SEP26 5.25 P 0.00 0.00 0.00 0.72 -0.16 20 0 1,490 0
29SEP26 5.50 P 0.00 0.00 0.00 0.95 -0.17 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.20 -0.20 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.45 -0.20 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.70 -0.20 0 0 59 0
29SEP26 6.50 P 1.94 1.94 1.92 1.92 -0.23 0 2 2 +2
29SEP26 6.75 P 0.00 0.00 0.00 2.20 -0.20 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.45 -0.20 0 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 2.70 -0.20 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.95 -0.20 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.20 -0.20 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.45 -0.20 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.69 -0.15 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 -0.01 24 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.02 -0.01 25 0 104 0
29OCT26 4.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 250 0
29OCT26 4.10 P 0.00 0.00 0.00 0.04 -0.04 23 0 806 0
29OCT26 4.20 P 0.00 0.00 0.00 0.07 -0.04 24 0 132 0
29OCT26 4.30 P 0.00 0.00 0.00 0.10 -0.05 24 0 291 0
29OCT26 4.40 P 0.00 0.00 0.00 0.13 -0.07 24 0 674 0
29OCT26 4.50 P 0.00 0.00 0.00 0.18 -0.08 24 0 129 0
29OCT26 4.60 P 0.00 0.00 0.00 0.23 -0.10 24 0 118 0
29OCT26 4.70 P 0.00 0.00 0.00 0.29 -0.11 24 0 120 0
29OCT26 4.80 P 0.00 0.00 0.00 0.35 -0.13 23 0 357 0
29OCT26 4.90 P 0.00 0.00 0.00 0.44 -0.12 25 0 80 0
29OCT26 5.00 P 0.00 0.00 0.00 0.51 -0.15 24 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.73 -0.15 23 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.96 -0.16 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.20 -0.20 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.45 -0.20 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.70 -0.20 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.94 -0.21 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.20 -0.20 0 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.02 -0.01 24 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.03 -0.02 24 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.06 -0.04 23 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.09 -0.04 24 0 60 0
27NOV26 4.30 P 0.00 0.00 0.00 0.12 -0.06 24 0 1,236 0
27NOV26 4.40 P 0.00 0.00 0.00 0.16 -0.07 24 0 36 0
27NOV26 4.50 P 0.00 0.00 0.00 0.20 -0.08 23 0 68 0
27NOV26 4.60 P 0.00 0.00 0.00 0.26 -0.09 24 0 6 0
27NOV26 4.70 P 0.00 0.00 0.00 0.31 -0.11 23 0 305 0
27NOV26 4.80 P 0.00 0.00 0.00 0.37 -0.12 22 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.45 -0.12 23 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.53 -0.13 24 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.74 -0.15 23 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.97 -0.15 20 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.21 -0.19 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.45 -0.20 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.70 -0.20 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.94 -0.21 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.20 -0.20 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.02 -0.01 23 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 -0.02 23 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 -0.03 23 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 364 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 -0.03 24 0 855 0
30DEC26 4.20 P 0.00 0.00 0.00 0.12 -0.04 24 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.15 -0.05 24 0 564 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 -0.06 24 0 220 0
30DEC26 4.50 P 0.23 0.23 0.23 0.23 -0.08 23 1,000 8,001 -657
30DEC26 4.60 P 0.27 0.27 0.27 0.29 -0.08 24 30 253 +30
30DEC26 4.70 P 0.36 0.36 0.33 0.34 -0.10 23 60 151 +30
30DEC26 4.80 P 0.00 0.00 0.00 0.40 -0.11 23 0 309 0
30DEC26 4.90 P 0.00 0.00 0.00 0.47 -0.12 23 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.55 -0.12 24 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.76 -0.13 24 0 1,558 0
30DEC26 5.50 P 0.00 0.00 0.00 0.98 -0.14 23 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.21 -0.19 0 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.45 -0.20 0 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.70 -0.20 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.95 -0.20 0 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 2.20 -0.20 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.45 -0.20 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.70 -0.20 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.95 -0.20 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.20 -0.20 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.45 -0.20 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.69 -0.15 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.02 0.00 24 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.04 -0.01 24 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.05 -0.02 24 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.07 -0.02 24 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.09 -0.03 24 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.11 -0.04 24 0 206 0
30MAR27 4.10 P 0.00 0.00 0.00 0.14 -0.04 24 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.18 -0.04 25 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.21 -0.06 24 0 1,565 0
30MAR27 4.40 P 0.00 0.00 0.00 0.25 -0.07 24 0 32 0
30MAR27 4.50 P 0.28 0.28 0.28 0.30 -0.07 24 1 154 0
30MAR27 4.60 P 0.00 0.00 0.00 0.35 -0.08 24 0 120 0
30MAR27 4.70 P 0.42 0.42 0.39 0.41 -0.08 24 60 150 +30
30MAR27 4.80 P 0.46 0.46 0.46 0.47 -0.09 24 30 430 +30
30MAR27 4.90 P 0.00 0.00 0.00 0.53 -0.11 24 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.60 -0.11 24 0 98 0
30MAR27 5.25 P 0.00 0.00 0.00 0.80 -0.12 24 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.01 -0.12 24 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.24 -0.16 25 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.47 -0.18 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.71 -0.19 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.95 -0.20 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.20 -0.20 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.45 -0.20 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.70 -0.20 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.95 -0.20 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.20 -0.20 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.45 -0.20 0 0 5 0
29JUN27 3.40 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.05 -0.03 24 0 11 0
29JUN27 3.60 P 0.07 0.07 0.07 0.07 -0.03 25 2 39 -2
29JUN27 3.70 P 0.00 0.00 0.00 0.09 -0.03 25 0 51 0
29JUN27 3.80 P 0.00 0.00 0.00 0.11 -0.04 25 0 15 0
29JUN27 3.90 P 0.00 0.00 0.00 0.14 -0.04 25 0 25 0
29JUN27 4.00 P 0.00 0.00 0.00 0.17 -0.04 25 0 302 0
29JUN27 4.10 P 0.00 0.00 0.00 0.20 -0.05 25 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.24 -0.06 25 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.28 -0.06 25 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.32 -0.07 25 0 597 0
29JUN27 4.50 P 0.00 0.00 0.00 0.37 -0.08 25 0 188 0
29JUN27 4.60 P 0.00 0.00 0.00 0.43 -0.08 26 0 168 0
29JUN27 4.70 P 0.51 0.51 0.51 0.49 -0.09 26 30 334 0
29JUN27 4.80 P 0.00 0.00 0.00 0.56 -0.09 27 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.63 -0.08 27 0 36 0
29JUN27 5.00 P 0.00 0.00 0.00 0.69 -0.10 27 0 147 0
29JUN27 5.25 P 0.00 0.00 0.00 0.88 -0.11 27 0 11 0
29JUN27 5.50 P 0.00 0.00 0.00 1.08 -0.12 28 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.29 -0.13 28 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.51 -0.14 28 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.74 -0.16 28 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.96 -0.19 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.20 -0.20 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.45 -0.20 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.70 -0.20 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.95 -0.20 0 0 0 0
TOTAL PUT 1,971 58,932 -469
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$ 26.220
28AUG26 18.00 C 0.00 0.00 0.00 8.34 -0.66 116 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.82 -0.68 104 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.32 -0.68 97 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.83 -0.67 92 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.33 -0.67 86 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.35 -0.66 76 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.25 -0.73 38 0 617 0
28AUG26 23.00 C 0.00 0.00 0.00 3.26 -0.76 33 0 38 0
28AUG26 24.00 C 0.00 0.00 0.00 2.33 -0.72 35 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.50 -0.66 35 0 115 0
28AUG26 26.00 C 0.84 0.84 0.84 0.84 -0.56 34 15 201 0
28AUG26 27.00 C 0.49 0.49 0.49 0.43 -0.36 35 6 194 0
28AUG26 28.00 C 0.27 0.27 0.20 0.18 -0.23 35 70 695 +55
28AUG26 29.00 C 0.00 0.00 0.00 0.07 -0.13 36 0 355 0
28AUG26 30.00 C 0.06 0.06 0.06 0.03 -0.05 37 2 473 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 213 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 221 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 416 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 285 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 118 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 153 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 25 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.89 -0.66 69 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.39 -0.66 64 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.90 -0.60 62 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.41 -0.60 59 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 6.92 -0.64 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.43 -0.64 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.47 -0.62 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.54 -0.56 44 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 3.54 -0.65 36 0 21 0
29SEP26 24.00 C 0.00 0.00 0.00 2.74 -0.65 35 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 2.05 -0.58 35 0 518 0
29SEP26 26.00 C 0.00 0.00 0.00 1.44 -0.54 34 0 274 0
29SEP26 27.00 C 0.00 0.00 0.00 1.00 -0.40 34 0 1,260 0
29SEP26 28.00 C 0.85 0.85 0.75 0.68 -0.31 35 6 628 0
29SEP26 29.00 C 0.00 0.00 0.00 0.46 -0.22 36 0 394 0
29SEP26 30.00 C 0.47 0.47 0.32 0.29 -0.18 36 3 232 0
29SEP26 31.00 C 0.00 0.00 0.00 0.17 -0.13 35 0 155 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 -0.09 35 0 296 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 -0.06 36 0 336 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 409 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 105 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29OCT26 19.00 C 0.00 0.00 0.00 7.47 -0.60 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.99 -0.57 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.51 -0.63 43 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.52 -0.67 37 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.63 -0.65 36 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.82 -0.68 36 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.09 -0.64 36 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.38 -0.57 34 0 15 0
29OCT26 26.00 C 1.93 1.93 1.93 1.85 -0.51 34 30 205 +30
29OCT26 27.00 C 0.00 0.00 0.00 1.41 -0.44 35 0 357 0
29OCT26 28.00 C 1.30 1.30 1.30 1.06 -0.37 35 55 655 +40
29OCT26 29.00 C 0.81 0.81 0.81 0.78 -0.31 35 1 519 0
29OCT26 30.00 C 0.00 0.00 0.00 0.58 -0.24 36 0 171 0
29OCT26 31.00 C 0.00 0.00 0.00 0.42 -0.20 36 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.29 -0.17 36 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.20 -0.13 36 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.14 -0.10 36 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 0.09 -0.07 36 0 3 0
29OCT26 36.00 C 0.00 0.00 0.00 0.06 -0.06 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.04 -0.04 36 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 8 0
27NOV26 19.00 C 0.00 0.00 0.00 7.49 -0.62 38 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.08 -0.56 41 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.62 -0.57 40 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.71 -0.56 38 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.86 -0.55 37 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.07 -0.65 36 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.38 -0.61 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.69 -0.54 34 0 30 0
27NOV26 26.00 C 0.00 0.00 0.00 2.17 -0.49 34 0 75 0
27NOV26 27.00 C 0.00 0.00 0.00 1.73 -0.43 35 0 30 0
27NOV26 28.00 C 1.45 1.45 1.44 1.37 -0.37 35 68 68 +34
27NOV26 29.00 C 0.00 0.00 0.00 1.08 -0.31 35 0 68 0
27NOV26 30.00 C 0.00 0.00 0.00 0.85 -0.27 36 0 30 0
27NOV26 31.00 C 0.00 0.00 0.00 0.66 -0.24 36 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.50 -0.20 36 0 90 0
27NOV26 33.00 C 0.00 0.00 0.00 0.37 -0.16 36 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.27 -0.13 36 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.20 -0.10 36 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 0.15 -0.08 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 9.03 -0.63 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.55 -0.63 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.07 -0.65 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.61 -0.65 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.21 -0.58 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.72 -0.62 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.91 -0.56 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.08 -0.55 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.31 -0.54 36 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 3.65 -0.57 36 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 2.97 -0.50 35 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 2.46 -0.46 35 0 153 0
30DEC26 27.00 C 0.00 0.00 0.00 2.02 -0.42 35 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 1.66 -0.35 35 0 353 0
30DEC26 29.00 C 1.40 1.40 1.40 1.34 -0.36 36 1 137 0
30DEC26 30.00 C 0.00 0.00 0.00 1.11 -0.30 36 0 105 0
30DEC26 31.00 C 0.00 0.00 0.00 0.90 -0.25 37 0 86 0
30DEC26 32.00 C 0.00 0.00 0.00 0.71 -0.21 36 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 0.56 -0.17 36 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.44 -0.14 37 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.34 -0.12 36 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.26 -0.10 36 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.20 -0.08 36 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.15 -0.07 36 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.12 -0.05 37 0 69 0
30MAR27 17.50 C 0.00 0.00 0.00 9.13 -0.62 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.75 -0.55 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.31 -0.57 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.88 -0.56 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.46 -0.56 40 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.06 -0.54 40 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.29 -0.53 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.56 -0.52 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.89 -0.52 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.21 -0.56 37 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 3.68 -0.51 37 0 30 0
30MAR27 26.00 C 3.33 3.33 3.33 3.19 -0.49 37 15 139 0
30MAR27 27.00 C 2.93 2.93 2.93 2.77 -0.41 37 25 273 0
30MAR27 28.00 C 0.00 0.00 0.00 2.41 -0.37 37 0 316 0
30MAR27 29.00 C 0.00 0.00 0.00 2.10 -0.34 38 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 1.82 -0.31 38 0 46 0
30MAR27 31.00 C 0.00 0.00 0.00 1.55 -0.32 38 0 2,030 0
30MAR27 32.00 C 0.00 0.00 0.00 1.33 -0.27 38 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 1.13 -0.25 38 0 88 0
30MAR27 34.00 C 0.00 0.00 0.00 0.96 -0.22 38 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 0.81 -0.21 38 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 0.69 -0.17 38 0 16 0
30MAR27 37.00 C 0.00 0.00 0.00 0.58 -0.16 38 0 11 0
30MAR27 38.00 C 0.72 0.72 0.72 0.49 -0.13 37 1 26 +1
29JUN27 18.00 C 0.00 0.00 0.00 9.05 -0.57 43 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 8.65 -0.56 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.26 -0.55 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.88 -0.54 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.50 -0.54 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.79 -0.52 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.12 -0.51 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.37 -0.61 38 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 4.83 -0.53 38 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 4.30 -0.52 37 0 49 0
29JUN27 26.00 C 0.00 0.00 0.00 3.90 -0.43 38 0 167 0
29JUN27 27.00 C 3.58 3.58 3.58 3.48 -0.35 38 6 203 +6
29JUN27 28.00 C 0.00 0.00 0.00 3.11 -0.39 38 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 2.78 -0.36 38 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 2.50 -0.31 39 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 2.23 -0.30 39 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 1.96 -0.32 39 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 1.75 -0.28 39 0 69 0
29JUN27 34.00 C 0.00 0.00 0.00 1.54 -0.28 38 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.36 -0.25 38 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.20 -0.23 38 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.05 -0.23 38 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.93 -0.19 38 0 57 0
TOTAL CALL 304 17,884 +166
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 159 0
28AUG26 22.00 P 0.02 0.02 0.02 0.01 0.00 41 3 222 0
28AUG26 23.00 P 0.00 0.00 0.00 0.02 0.00 35 0 74 0
28AUG26 24.00 P 0.00 0.00 0.00 0.09 +0.04 36 0 416 0
28AUG26 25.00 P 0.18 0.25 0.18 0.26 +0.11 35 26 218 +7
28AUG26 26.00 P 0.55 0.55 0.55 0.62 +0.22 36 4 1,122 +4
28AUG26 27.00 P 0.00 0.00 0.00 1.21 +0.39 37 0 734 0
28AUG26 28.00 P 2.00 2.00 2.00 1.93 +0.52 35 10 918 +10
28AUG26 29.00 P 0.00 0.00 0.00 2.82 +0.64 34 0 183 0
28AUG26 30.00 P 0.00 0.00 0.00 3.79 +0.72 36 0 175 0
28AUG26 31.00 P 0.00 0.00 0.00 4.78 +0.64 0 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 5.78 +0.65 0 0 5 0
28AUG26 33.00 P 0.00 0.00 0.00 6.78 +0.63 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.78 +0.62 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.78 +0.62 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.78 +0.62 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.78 +0.64 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.78 +0.62 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 175 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 37 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 157 0
29SEP26 22.00 P 0.15 0.15 0.15 0.11 +0.03 35 12 520 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 +0.07 36 0 125 0
29SEP26 24.00 P 0.38 0.42 0.38 0.45 +0.12 36 34 1,660 +34
29SEP26 25.00 P 0.76 0.76 0.76 0.76 +0.18 36 3 744 +3
29SEP26 26.00 P 1.03 1.13 1.03 1.21 +0.27 36 88 418 +15
29SEP26 27.00 P 0.00 0.00 0.00 1.71 +0.30 35 0 437 0
29SEP26 28.00 P 2.40 2.40 2.40 2.46 +0.51 37 10 800 +10
29SEP26 29.00 P 3.20 3.20 3.20 3.05 +0.43 32 10 369 +10
29SEP26 30.00 P 0.00 0.00 0.00 3.86 +0.47 29 0 371 0
29SEP26 31.00 P 0.00 0.00 0.00 4.82 +0.59 31 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.82 +0.60 36 0 61 0
29SEP26 33.00 P 0.00 0.00 0.00 6.79 +0.54 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.78 +0.55 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.78 +0.57 0 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.78 +0.60 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.78 +0.59 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.78 +0.62 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.78 +0.64 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.78 +0.65 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.78 +0.63 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 9 0
29OCT26 21.00 P 0.00 0.00 0.00 0.15 +0.03 36 0 52 0
29OCT26 22.00 P 0.00 0.00 0.00 0.28 +0.05 36 0 39 0
29OCT26 23.00 P 0.00 0.00 0.00 0.47 +0.08 36 0 101 0
29OCT26 24.00 P 0.00 0.00 0.00 0.76 +0.14 36 0 9 0
29OCT26 25.00 P 1.06 1.06 1.06 1.13 +0.19 37 1 56 0
29OCT26 26.00 P 1.51 1.51 1.50 1.59 +0.25 37 10 412 +8
29OCT26 27.00 P 1.98 1.98 1.97 2.15 +0.32 37 30 395 +15
29OCT26 28.00 P 0.00 0.00 0.00 2.80 +0.39 37 0 354 0
29OCT26 29.00 P 0.00 0.00 0.00 3.43 +0.35 36 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 4.21 +0.50 36 0 195 0
29OCT26 31.00 P 0.00 0.00 0.00 5.15 +0.53 39 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.04 +0.55 40 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.01 +0.61 43 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.89 +0.55 41 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.85 +0.54 42 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.86 +0.55 45 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.93 +0.73 53 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.78 +0.54 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.12 +0.03 36 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.15 +0.02 36 0 7 0
27NOV26 21.00 P 0.00 0.00 0.00 0.27 +0.05 36 0 66 0
27NOV26 22.00 P 0.48 0.50 0.48 0.45 +0.09 36 5 7 +5
27NOV26 23.00 P 0.00 0.00 0.00 0.69 +0.13 36 0 22 0
27NOV26 24.00 P 0.99 1.05 0.99 1.00 +0.17 36 6 14 +6
27NOV26 25.00 P 0.00 0.00 0.00 1.40 +0.22 37 0 118 0
27NOV26 26.00 P 1.83 1.84 1.80 1.87 +0.27 37 123 351 +123
27NOV26 27.00 P 2.38 2.39 2.36 2.44 +0.34 37 169 304 +134
27NOV26 28.00 P 3.04 3.04 2.99 3.08 +0.40 37 149 191 +149
27NOV26 29.00 P 0.00 0.00 0.00 3.68 +0.35 36 0 40 0
27NOV26 30.00 P 0.00 0.00 0.00 4.56 +0.62 39 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.39 +0.56 40 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.25 +0.59 40 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.15 +0.62 41 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.05 +0.60 42 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.98 +0.59 43 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.92 +0.56 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 +0.02 37 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 +0.03 36 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.18 +0.04 36 0 106 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 +0.05 37 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.30 +0.06 36 0 356 0
30DEC26 21.00 P 0.49 0.49 0.49 0.48 +0.10 36 60 189 +60
30DEC26 22.00 P 0.00 0.00 0.00 0.71 +0.13 36 0 451 0
30DEC26 23.00 P 0.00 0.00 0.00 1.01 +0.17 37 0 198 0
30DEC26 24.00 P 0.00 0.00 0.00 1.38 +0.22 37 0 67 0
30DEC26 25.00 P 0.00 0.00 0.00 1.80 +0.24 37 0 80 0
30DEC26 26.00 P 0.00 0.00 0.00 2.31 +0.29 37 0 142 0
30DEC26 27.00 P 0.00 0.00 0.00 2.90 +0.35 37 0 198 0
30DEC26 28.00 P 0.00 0.00 0.00 3.56 +0.42 38 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 4.18 +0.38 37 0 220 0
30DEC26 30.00 P 0.00 0.00 0.00 4.94 +0.42 37 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 5.74 +0.46 38 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.57 +0.48 38 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.44 +0.51 39 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.33 +0.52 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.24 +0.53 40 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 10.17 +0.53 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.15 +0.56 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.10 +0.57 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.05 +0.58 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.26 +0.04 38 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.32 +0.05 38 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.39 +0.06 37 0 3 0
30MAR27 19.00 P 0.51 0.51 0.51 0.47 +0.06 38 2 2 +2
30MAR27 19.50 P 0.00 0.00 0.00 0.57 +0.08 38 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.68 +0.09 38 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 0.92 +0.11 37 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.21 +0.13 37 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.55 +0.15 37 0 38 0
30MAR27 24.00 P 1.78 1.78 1.78 1.96 +0.19 37 5 123 0
30MAR27 25.00 P 0.00 0.00 0.00 2.42 +0.23 37 0 1,530 0
30MAR27 26.00 P 0.00 0.00 0.00 2.94 +0.26 37 0 152 0
30MAR27 27.00 P 0.00 0.00 0.00 3.52 +0.30 37 0 231 0
30MAR27 28.00 P 0.00 0.00 0.00 4.15 +0.34 37 0 391 0
30MAR27 29.00 P 0.00 0.00 0.00 4.84 +0.39 38 0 43 0
30MAR27 30.00 P 0.00 0.00 0.00 5.48 +0.35 37 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 6.24 +0.37 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.04 +0.40 37 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.86 +0.41 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.71 +0.44 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.58 +0.46 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.47 +0.46 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.36 +0.47 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.27 +0.48 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.57 +0.06 38 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.67 +0.08 38 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.78 +0.08 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.90 +0.09 38 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.04 +0.11 38 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 1.33 +0.12 38 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.65 +0.13 38 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 2.07 +0.20 38 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 2.47 +0.20 38 0 46 0
29JUN27 25.00 P 0.00 0.00 0.00 2.95 +0.23 38 0 62 0
29JUN27 26.00 P 3.41 3.41 3.41 3.48 +0.27 38 15 289 +15
29JUN27 27.00 P 0.00 0.00 0.00 4.05 +0.29 38 0 194 0
29JUN27 28.00 P 0.00 0.00 0.00 4.67 +0.33 38 0 97 0
29JUN27 29.00 P 0.00 0.00 0.00 5.34 +0.36 38 0 42 0
29JUN27 30.00 P 0.00 0.00 0.00 6.01 +0.31 38 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.76 +0.34 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.52 +0.37 39 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 8.31 +0.38 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.13 +0.41 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.96 +0.42 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.81 +0.43 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.68 +0.44 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.56 +0.45 39 0 0 0
TOTAL PUT 775 21,455 +610
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 2.81 -0.01 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.57 0.00 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.32 0.00 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.07 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.82 0.00 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.57 0.00 18 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 0.86 -0.01 21 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 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.33 0.00 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 0.13 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 -0.01 21 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 36 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 25 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 23 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 1.24 -0.01 21 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 0.87 -0.01 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 0.00 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 0.00 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 23 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 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.99 -0.01 21 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 1.38 -0.01 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 0.00 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 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 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 48 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 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 0.00 22 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 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.56 -0.01 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.98 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 0.00 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 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.58 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.73 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.08 -0.01 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 0.00 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 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.14 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 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.35 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.44 -0.01 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 1.99 -0.01 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.180
28AUG26 1.55 C 0.00 0.00 0.00 0.64 0.00 107 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.59 0.00 98 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.54 0.00 90 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.49 0.00 82 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.44 0.00 74 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.39 0.00 66 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.34 0.00 58 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.29 0.00 51 0 12 0
28AUG26 1.95 C 0.00 0.00 0.00 0.24 0.00 43 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.19 0.00 36 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.06 0.00 40 0 1 0
28AUG26 2.30 C 0.02 0.02 0.02 0.02 -0.01 35 3 9 +3
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 40 0 64 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 51 0 39 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 62 0 78 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 72 0 24 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 81 0 8 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 90 0 7 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 98 0 47 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 105 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 113 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 120 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 126 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 139 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 145 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.64 0.00 52 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.59 0.00 47 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.54 0.00 43 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.49 0.00 39 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.45 +0.01 46 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.40 +0.01 42 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.35 0.00 37 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.23 0.00 38 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.16 0.00 36 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.11 0.00 37 0 52 0
29SEP26 2.30 C 0.00 0.00 0.00 0.07 -0.01 37 0 103 0
29SEP26 2.40 C 0.06 0.06 0.06 0.05 0.00 39 73 314 +73
29SEP26 2.50 C 0.00 0.00 0.00 0.03 0.00 39 0 90 0
29SEP26 2.60 C 0.00 0.00 0.00 0.02 0.00 41 0 352 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 39 0 161 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 53 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 62 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 69 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 73 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 76 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 79 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 89 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 91 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 102 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 119 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.65 +0.01 48 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.60 0.00 44 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.55 0.00 41 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.50 0.00 37 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.46 +0.01 40 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.41 0.00 36 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.37 0.00 37 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.33 0.00 37 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.29 0.00 36 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.26 0.00 38 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.08 0.00 39 0 106 0
29OCT26 2.50 C 0.06 0.06 0.06 0.06 0.00 40 2 56 0
29OCT26 2.60 C 0.00 0.00 0.00 0.04 0.00 39 0 111 0
29OCT26 2.70 C 0.00 0.00 0.00 0.03 0.00 40 0 54 0
29OCT26 2.80 C 0.00 0.00 0.00 0.02 0.00 40 0 1 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
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 48 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.56 0.00 39 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.51 0.00 36 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.47 0.00 37 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.43 0.00 38 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.39 0.00 37 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.35 0.00 37 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.32 0.00 38 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.28 0.00 36 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.18 0.00 38 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.14 0.00 39 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.03 0.00 42 0 2 0
27NOV26 3.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.66 0.00 38 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.62 0.00 40 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.57 0.00 37 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.53 0.00 38 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.49 0.00 38 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.45 0.00 38 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.41 0.00 37 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.38 0.00 39 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.34 -0.01 37 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.31 -0.01 37 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.25 -0.01 37 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.20 -0.02 37 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.17 -0.01 39 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.13 -0.01 38 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.05 -0.01 39 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.03 0.00 39 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.02 0.00 38 0 34 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 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 49 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 54 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 57 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 60 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 64 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 65 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 0.00 38 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.65 0.00 38 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.61 0.00 38 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.57 0.00 38 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.54 +0.01 39 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.50 0.00 38 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.47 0.00 39 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.44 0.00 39 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.40 -0.01 38 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.37 -0.01 37 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.32 -0.01 38 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.27 -0.02 38 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.23 -0.02 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.12 -0.01 39 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.06 -0.01 39 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.03 -0.01 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 -0.01 33 0 4 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 35 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 0.02 0.02 0.02 0.01 0.00 40 4 4 +4
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 44 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 0.73 +0.01 40 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.69 0.00 40 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.65 0.00 39 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.61 -0.01 38 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.58 0.00 39 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.55 0.00 39 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.52 0.00 39 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.49 0.00 39 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.46 0.00 39 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.43 -0.01 39 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.38 -0.01 39 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.33 -0.01 38 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.29 -0.01 39 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.25 0.00 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.22 0.00 38 0 25 0
29JUN27 2.60 C 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.04 -0.01 37 0 5 0
TOTAL CALL 82 4,215 +80
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 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 0.07 -0.01 35 0 18 0
28AUG26 2.30 P 0.00 0.00 0.00 0.15 0.00 44 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.23 0.00 42 0 32 0
28AUG26 2.50 P 0.00 0.00 0.00 0.33 0.00 54 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.42 0.00 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.52 0.00 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.62 0.00 0 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.62 0.00 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.72 0.00 0 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 57 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 0.08 +0.01 39 0 230 0
29SEP26 2.20 P 0.00 0.00 0.00 0.12 -0.01 36 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.18 0.00 36 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.26 0.00 38 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.35 0.00 42 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.44 0.00 44 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.53 0.00 44 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.63 0.00 50 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.72 0.00 0 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.82 0.00 0 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.02 0.00 0 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.62 0.00 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.72 0.00 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.92 0.00 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.12 0.00 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.42 0.00 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.52 0.00 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.62 0.00 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.72 0.00 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.82 0.00 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.07 0.00 0 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 0.00 37 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.05 0.00 36 0 6 0
29OCT26 2.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.22 0.00 39 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.29 0.00 39 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.37 0.00 40 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.46 +0.01 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.55 0.00 45 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.64 0.00 46 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.73 0.00 44 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.12 0.00 0 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 0.06 +0.01 38 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.18 0.00 38 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.24 0.00 38 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.31 0.00 39 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.39 0.00 40 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.47 0.00 41 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.56 0.00 42 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.65 0.00 44 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.74 0.00 44 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.83 0.00 43 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.93 0.00 46 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.12 0.00 0 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 0.00 36 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.04 0.00 38 0 20 0
30DEC26 1.80 P 0.00 0.00 0.00 0.05 0.00 38 0 5 0
30DEC26 1.85 P 0.00 0.00 0.00 0.06 0.00 37 0 4 0
30DEC26 1.90 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.11 0.00 38 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.15 0.00 37 0 240 0
30DEC26 2.20 P 0.00 0.00 0.00 0.20 0.00 37 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.26 0.00 37 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.33 0.00 38 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.41 0.00 40 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.49 0.00 41 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.57 0.00 40 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.66 +0.01 42 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.75 +0.01 42 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.84 0.00 43 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.93 0.00 41 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.03 0.00 44 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.22 0.00 0 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.62 0.00 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.72 0.00 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.92 0.00 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.12 0.00 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.42 0.00 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.52 0.00 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.62 0.00 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.72 0.00 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.82 0.00 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.07 0.00 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.02 -0.01 33 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.15 -0.01 36 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.25 -0.01 37 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.31 0.00 37 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.38 0.00 38 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.45 0.00 39 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.53 0.00 40 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.61 0.00 40 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.69 0.00 40 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.78 0.00 41 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.87 +0.02 42 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.95 +0.01 40 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.04 +0.01 40 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.14 +0.01 42 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.23 0.00 41 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.33 +0.01 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.62 0.00 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.72 0.00 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.92 0.00 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.12 0.00 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.42 0.00 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.52 0.00 0 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 0.07 -0.01 37 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.12 0.00 38 0 1 0
29JUN27 1.85 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.20 0.00 38 0 43 0
29JUN27 2.10 P 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.29 -0.01 37 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.36 0.00 39 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.42 0.00 38 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.49 0.00 39 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.56 -0.01 39 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.64 0.00 39 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.72 0.00 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.80 0.00 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.89 0.00 41 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.98 +0.02 41 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.06 +0.01 40 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.15 +0.01 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.25 +0.02 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.34 +0.01 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.44 +0.02 43 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$ 17.820
14AUG26 13.00 C 0.00 0.00 0.00 4.82 -0.09 0 0 0 0
14AUG26 13.25 C 0.00 0.00 0.00 4.57 -0.09 0 0 0 0
14AUG26 13.50 C 0.00 0.00 0.00 4.32 -0.09 0 0 0 0
14AUG26 13.75 C 0.00 0.00 0.00 4.07 -0.09 0 0 0 0
14AUG26 14.00 C 0.00 0.00 0.00 3.82 -0.09 0 0 0 0
14AUG26 14.25 C 0.00 0.00 0.00 3.57 -0.09 0 0 0 0
14AUG26 14.50 C 0.00 0.00 0.00 3.32 -0.09 0 0 0 0
14AUG26 14.75 C 0.00 0.00 0.00 3.07 -0.09 0 0 0 0
14AUG26 15.00 C 0.00 0.00 0.00 2.82 -0.09 0 0 0 0
14AUG26 15.25 C 0.00 0.00 0.00 2.57 -0.09 0 0 0 0
14AUG26 15.50 C 0.00 0.00 0.00 2.32 -0.09 0 0 0 0
14AUG26 15.75 C 0.00 0.00 0.00 2.07 -0.09 0 0 0 0
14AUG26 16.00 C 0.00 0.00 0.00 1.82 -0.09 0 0 0 0
14AUG26 16.25 C 0.00 0.00 0.00 1.57 -0.09 0 0 0 0
14AUG26 16.50 C 0.00 0.00 0.00 1.32 -0.09 0 0 0 0
14AUG26 16.75 C 0.00 0.00 0.00 1.07 -0.10 0 0 0 0
14AUG26 17.00 C 0.00 0.00 0.00 0.82 -0.09 0 0 0 0
14AUG26 17.25 C 0.00 0.00 0.00 0.57 -0.10 0 0 0 0
14AUG26 17.50 C 0.00 0.00 0.00 0.32 -0.11 0 0 0 0
14AUG26 17.75 C 0.00 0.00 0.00 0.07 -0.18 0 0 0 0
14AUG26 18.00 C 0.05 0.05 0.01 0.00 -0.12 0 45 40 +35
14AUG26 18.25 C 0.00 0.00 0.00 0.00 -0.05 0 0 14 0
14AUG26 18.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 428 0
14AUG26 18.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
14AUG26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
14AUG26 19.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
14AUG26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
14AUG26 19.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
14AUG26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
14AUG26 20.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
14AUG26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
14AUG26 21.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
14AUG26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
14AUG26 22.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
14AUG26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 13.00 C 0.00 0.00 0.00 4.83 -0.09 87 0 0 0
21AUG26 13.25 C 0.00 0.00 0.00 4.58 -0.09 82 0 0 0
21AUG26 13.50 C 0.00 0.00 0.00 4.33 -0.09 77 0 0 0
21AUG26 13.75 C 0.00 0.00 0.00 4.08 -0.09 72 0 0 0
21AUG26 14.00 C 0.00 0.00 0.00 3.83 -0.09 67 0 0 0
21AUG26 14.25 C 0.00 0.00 0.00 3.58 -0.09 62 0 0 0
21AUG26 14.50 C 0.00 0.00 0.00 3.33 -0.09 57 0 0 0
21AUG26 14.75 C 0.00 0.00 0.00 3.08 -0.09 52 0 0 0
21AUG26 15.00 C 0.00 0.00 0.00 2.83 -0.09 47 0 0 0
21AUG26 15.25 C 0.00 0.00 0.00 2.58 -0.09 43 0 0 0
21AUG26 15.50 C 0.00 0.00 0.00 2.33 -0.09 38 0 0 0
21AUG26 15.75 C 0.00 0.00 0.00 2.09 -0.09 46 0 0 0
21AUG26 16.00 C 0.00 0.00 0.00 1.84 -0.10 41 0 0 0
21AUG26 16.25 C 0.00 0.00 0.00 1.61 -0.09 44 0 0 0
21AUG26 16.50 C 0.00 0.00 0.00 1.38 -0.05 44 0 0 0
21AUG26 16.75 C 0.00 0.00 0.00 1.19 -0.05 48 0 0 0
21AUG26 17.00 C 0.00 0.00 0.00 0.98 -0.06 46 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 0.79 -0.06 45 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 0.62 -0.08 44 0 0 0
21AUG26 17.75 C 0.50 0.50 0.50 0.48 -0.06 44 1 1 0
21AUG26 18.00 C 0.00 0.00 0.00 0.36 -0.05 44 0 1 0
21AUG26 18.25 C 0.32 0.32 0.27 0.26 -0.05 44 31 72 +24
21AUG26 18.50 C 0.25 0.25 0.19 0.18 -0.06 43 4 14 +2
21AUG26 18.75 C 0.17 0.17 0.17 0.13 -0.04 44 1 16 0
21AUG26 19.00 C 0.10 0.10 0.09 0.09 -0.03 44 3 55 -1
21AUG26 19.25 C 0.00 0.00 0.00 0.06 -0.03 44 0 33 0
21AUG26 19.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 13 0
21AUG26 19.75 C 0.03 0.03 0.03 0.02 -0.02 43 6 31 0
21AUG26 20.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 25 0
21AUG26 20.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
21AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
21AUG26 21.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
21AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
21AUG26 22.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 24.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.33 -0.10 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.83 -0.10 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.34 -0.09 59 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.84 -0.09 51 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.40 -0.03 70 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.84 -0.17 36 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.36 -0.09 41 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.90 -0.09 42 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 1.49 -0.05 44 0 66 0
28AUG26 17.00 C 1.16 1.16 1.08 1.08 -0.07 41 5 140 +2
28AUG26 17.50 C 0.83 0.83 0.77 0.77 -0.04 42 5 118 -5
28AUG26 18.00 C 0.47 0.59 0.47 0.52 -0.04 42 123 271 +60
28AUG26 18.50 C 0.31 0.39 0.31 0.33 -0.04 42 66 310 -21
28AUG26 19.00 C 0.23 0.25 0.21 0.19 -0.05 41 56 357 -14
28AUG26 19.50 C 0.14 0.14 0.14 0.11 -0.03 42 1 210 +1
28AUG26 20.00 C 0.08 0.09 0.08 0.06 -0.02 42 70 320 +38
28AUG26 21.00 C 0.04 0.04 0.04 0.02 -0.01 44 1 231 -1
28AUG26 22.00 C 0.02 0.02 0.02 0.01 0.00 49 6 285 +4
28AUG26 23.00 C 0.01 0.02 0.01 0.01 0.00 57 18 296 -3
28AUG26 24.00 C 0.01 0.01 0.01 0.01 0.00 66 9 616 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 283 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 244 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 38 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 58 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 71 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 106 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 112 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 117 0 120 0
29SEP26 10.50 C 0.00 0.00 0.00 7.36 -0.09 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.86 -0.09 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.36 -0.09 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.87 -0.09 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.47 -0.03 67 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.98 -0.04 62 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.47 -0.05 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.98 -0.13 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.52 -0.10 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.01 -0.17 41 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.56 -0.08 39 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.17 -0.07 39 0 22 0
29SEP26 16.50 C 1.93 1.93 1.93 1.87 -0.01 42 1 270 0
29SEP26 17.00 C 1.63 1.63 1.63 1.54 -0.01 42 1 857 +1
29SEP26 17.50 C 1.23 1.33 1.23 1.23 -0.03 41 19 331 +2
29SEP26 18.00 C 0.00 0.00 0.00 0.99 -0.04 41 0 393 0
29SEP26 18.50 C 0.78 0.85 0.78 0.79 -0.04 41 95 247 +37
29SEP26 19.00 C 0.66 0.70 0.66 0.62 -0.04 41 65 417 +3
29SEP26 19.50 C 0.55 0.55 0.53 0.47 -0.05 41 30 460 0
29SEP26 20.00 C 0.44 0.44 0.43 0.36 -0.04 41 60 365 +13
29SEP26 21.00 C 0.26 0.26 0.25 0.20 -0.02 41 17 433 +13
29SEP26 22.00 C 0.15 0.18 0.15 0.10 -0.02 40 17 229 0
29SEP26 23.00 C 0.10 0.10 0.10 0.05 -0.01 40 2 473 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 0.00 42 0 651 0
29SEP26 25.00 C 0.06 0.06 0.06 0.02 0.00 44 1 301 0
29SEP26 26.00 C 0.03 0.03 0.03 0.01 0.00 44 10 197 +10
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 170 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 261 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 188 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 5.55 -0.02 57 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.07 -0.01 54 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.61 0.00 52 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.15 -0.06 49 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.71 0.00 47 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.19 -0.12 41 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.80 -0.16 40 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.48 -0.03 42 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.11 -0.13 41 0 45 0
29OCT26 17.00 C 1.88 1.88 1.88 1.79 -0.05 40 1 47 0
29OCT26 17.50 C 0.00 0.00 0.00 1.53 -0.05 40 0 16 0
29OCT26 18.00 C 1.35 1.35 1.35 1.31 -0.02 41 15 101 +15
29OCT26 18.50 C 0.00 0.00 0.00 1.10 -0.04 41 0 126 0
29OCT26 19.00 C 0.99 0.99 0.95 0.93 -0.03 41 2 243 0
29OCT26 19.50 C 0.00 0.00 0.00 0.76 -0.04 41 0 129 0
29OCT26 20.00 C 0.00 0.00 0.00 0.62 -0.04 41 0 70 0
29OCT26 21.00 C 0.00 0.00 0.00 0.41 -0.02 41 0 66 0
29OCT26 22.00 C 0.00 0.00 0.00 0.26 -0.02 41 0 72 0
29OCT26 23.00 C 0.00 0.00 0.00 0.16 -0.02 40 0 143 0
29OCT26 24.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 206 0
29OCT26 25.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 138 0
29OCT26 26.00 C 0.00 0.00 0.00 0.04 0.00 41 0 167 0
29OCT26 27.00 C 0.00 0.00 0.00 0.03 0.00 43 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 4.72 -0.04 49 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.26 -0.06 46 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.84 -0.09 45 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.37 -0.18 41 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.01 -0.17 41 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.67 -0.08 41 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.36 -0.07 41 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.11 0.00 42 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.82 -0.03 41 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 1.59 -0.03 42 0 103 0
27NOV26 18.50 C 0.00 0.00 0.00 1.39 -0.04 42 0 8 0
27NOV26 19.00 C 0.00 0.00 0.00 1.20 -0.04 42 0 45 0
27NOV26 19.50 C 0.00 0.00 0.00 1.03 -0.05 42 0 90 0
27NOV26 20.00 C 0.00 0.00 0.00 0.88 -0.04 42 0 35 0
27NOV26 21.00 C 0.00 0.00 0.00 0.63 -0.04 42 0 62 0
27NOV26 22.00 C 0.00 0.00 0.00 0.45 -0.03 42 0 47 0
27NOV26 23.00 C 0.00 0.00 0.00 0.31 -0.03 41 0 5 0
27NOV26 24.00 C 0.00 0.00 0.00 0.22 -0.01 42 0 2 0
27NOV26 25.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 63 0
27NOV26 26.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 30 0
27NOV26 27.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 81 0
27NOV26 28.00 C 0.00 0.00 0.00 0.05 0.00 42 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 86 0
30DEC26 10.50 C 0.00 0.00 0.00 7.60 -0.08 60 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 7.14 -0.06 58 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 6.66 -0.08 55 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.20 -0.06 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.70 -0.11 49 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.30 -0.07 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.83 -0.12 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.42 -0.11 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.02 -0.11 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.64 -0.11 44 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.22 -0.17 41 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 2.90 -0.16 41 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 2.62 -0.03 42 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.34 -0.01 42 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 2.09 -0.02 42 0 99 0
30DEC26 18.00 C 1.78 1.78 1.76 1.85 -0.02 42 2 89 +2
30DEC26 18.50 C 1.69 1.69 1.68 1.65 -0.04 42 16 80 +13
30DEC26 19.00 C 0.00 0.00 0.00 1.47 -0.03 42 0 107 0
30DEC26 19.50 C 0.00 0.00 0.00 1.29 -0.05 42 0 499 0
30DEC26 20.00 C 1.17 1.17 1.17 1.13 -0.04 42 1 394 +1
30DEC26 21.00 C 0.00 0.00 0.00 0.86 -0.04 42 0 150 0
30DEC26 22.00 C 0.00 0.00 0.00 0.65 -0.03 42 0 257 0
30DEC26 23.00 C 0.00 0.00 0.00 0.49 -0.02 42 0 86 0
30DEC26 24.00 C 0.45 0.45 0.45 0.36 -0.02 42 2 87 +2
30DEC26 25.00 C 0.39 0.40 0.39 0.27 -0.01 42 5 181 +5
30DEC26 26.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 96 0
30DEC26 27.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 73 0
30DEC26 28.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 118 0
30DEC26 29.00 C 0.00 0.00 0.00 0.08 0.00 42 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 0.00 42 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 0.00 42 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 42 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 253 0
30MAR27 10.50 C 0.00 0.00 0.00 7.61 -0.09 42 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 7.16 -0.09 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.89 -0.03 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.47 -0.02 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.05 -0.07 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.64 -0.01 47 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 5.25 -0.09 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.84 -0.10 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.48 -0.11 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.14 -0.10 44 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 3.81 -0.07 44 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 3.51 -0.06 43 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.22 -0.06 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.90 -0.13 42 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 2.66 -0.12 42 0 260 0
30MAR27 18.00 C 2.54 2.54 2.48 2.48 -0.05 43 16 99 +16
30MAR27 18.50 C 0.00 0.00 0.00 2.29 -0.02 43 0 252 0
30MAR27 19.00 C 0.00 0.00 0.00 2.09 -0.03 43 0 198 0
30MAR27 19.50 C 0.00 0.00 0.00 1.91 -0.04 43 0 171 0
30MAR27 20.00 C 1.82 1.82 1.82 1.74 -0.06 43 1 267 +1
30MAR27 21.00 C 0.00 0.00 0.00 1.44 -0.05 43 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 1.18 -0.05 43 0 53 0
30MAR27 23.00 C 0.00 0.00 0.00 0.97 -0.04 42 0 80 0
30MAR27 24.00 C 0.00 0.00 0.00 0.80 -0.03 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.65 -0.03 42 0 29 0
30MAR27 26.00 C 0.62 0.62 0.62 0.53 -0.03 42 1 59 -1
30MAR27 27.00 C 0.00 0.00 0.00 0.43 -0.03 42 0 56 0
30MAR27 28.00 C 0.00 0.00 0.00 0.35 -0.02 42 0 82 0
30MAR27 29.00 C 0.00 0.00 0.00 0.28 -0.02 42 0 77 0
30MAR27 30.00 C 0.00 0.00 0.00 0.23 -0.02 42 0 49 0
30MAR27 31.00 C 0.00 0.00 0.00 0.19 -0.01 42 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 24 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 217 0
29JUN27 12.50 C 0.00 0.00 0.00 6.08 -0.08 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.71 -0.07 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.34 -0.08 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.00 -0.07 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.67 -0.07 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.36 -0.18 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.19 -0.04 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.90 -0.05 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.63 -0.06 45 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.37 -0.06 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.14 -0.05 45 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 2.91 -0.04 44 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 2.69 -0.05 44 0 1 0
29JUN27 19.00 C 2.61 2.61 2.61 2.50 -0.05 44 15 23 +14
29JUN27 19.50 C 0.00 0.00 0.00 2.32 -0.04 44 0 0 0
29JUN27 20.00 C 2.17 2.17 2.17 2.14 -0.04 44 1 34 +1
29JUN27 21.00 C 0.00 0.00 0.00 1.84 -0.04 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.57 -0.03 44 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.34 -0.03 44 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.14 -0.02 44 0 16 0
29JUN27 25.00 C 0.00 0.00 0.00 0.97 -0.03 43 0 66 0
29JUN27 26.00 C 1.01 1.01 1.01 0.83 -0.01 44 2 18 +2
29JUN27 27.00 C 0.00 0.00 0.00 0.71 -0.01 43 0 67 0
29JUN27 28.00 C 0.77 0.77 0.77 0.60 -0.01 43 1 5 -1
29JUN27 29.00 C 0.00 0.00 0.00 0.51 -0.01 43 0 28 0
TOTAL CALL 850 21,810 +270
14AUG26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 13.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 13.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 14.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 14.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 15.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 15.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 16.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
14AUG26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
14AUG26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
14AUG26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
14AUG26 17.50 P 0.04 0.04 0.04 0.00 -0.04 0 1 11 -1
14AUG26 17.75 P 0.00 0.00 0.00 0.00 -0.10 0 0 19 0
14AUG26 18.00 P 0.13 0.13 0.13 0.18 -0.04 0 4 0 -22
14AUG26 18.25 P 0.00 0.00 0.00 0.43 +0.03 0 0 0 -29
14AUG26 18.50 P 0.55 0.55 0.55 0.68 +0.06 0 1 0 -742
14AUG26 18.75 P 0.00 0.00 0.00 0.93 +0.07 0 0 0 -8
14AUG26 19.00 P 0.00 0.00 0.00 1.18 +0.06 0 0 0 -2
14AUG26 19.25 P 0.00 0.00 0.00 1.43 +0.06 0 0 0 -12
14AUG26 19.50 P 0.00 0.00 0.00 1.68 +0.06 0 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 1.93 +0.06 0 0 0 -30
14AUG26 20.00 P 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 2.68 +0.06 0 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 3.18 +0.06 0 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 3.68 +0.06 0 0 0 0
14AUG26 22.00 P 0.00 0.00 0.00 4.18 +0.06 0 0 0 0
14AUG26 22.50 P 0.00 0.00 0.00 4.68 +0.06 0 0 0 0
14AUG26 23.00 P 0.00 0.00 0.00 5.18 +0.06 0 0 0 0
14AUG26 23.50 P 0.00 0.00 0.00 5.68 +0.06 0 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 6.18 +0.06 0 0 0 0
14AUG26 24.50 P 0.00 0.00 0.00 6.68 +0.06 0 0 0 0
14AUG26 25.00 P 0.00 0.00 0.00 7.18 +0.06 0 0 0 0
14AUG26 25.50 P 0.00 0.00 0.00 7.68 +0.06 0 0 0 0
14AUG26 26.00 P 0.00 0.00 0.00 8.18 +0.06 0 0 0 0
14AUG26 26.50 P 0.00 0.00 0.00 8.68 +0.06 0 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 9.18 +0.06 0 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 9.68 +0.06 0 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 10.18 +0.06 0 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 10.68 +0.06 0 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 11.18 +0.06 0 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 11.68 +0.06 0 0 0 0
21AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21AUG26 13.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21AUG26 13.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 14.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 14.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 15.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
21AUG26 15.75 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
21AUG26 16.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
21AUG26 16.25 P 0.00 0.00 0.00 0.03 -0.01 44 0 2 0
21AUG26 16.50 P 0.05 0.05 0.05 0.05 -0.01 43 2 7 +2
21AUG26 16.75 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
21AUG26 17.00 P 0.12 0.12 0.12 0.13 -0.01 43 2 37 +2
21AUG26 17.25 P 0.17 0.17 0.17 0.19 -0.01 43 2 50 0
21AUG26 17.50 P 0.24 0.26 0.24 0.27 -0.02 42 3 41 +2
21AUG26 17.75 P 0.34 0.34 0.34 0.37 -0.02 41 10 11 +10
21AUG26 18.00 P 0.00 0.00 0.00 0.50 -0.02 41 0 12 0
21AUG26 18.25 P 0.00 0.00 0.00 0.66 -0.01 41 0 16 0
21AUG26 18.50 P 0.00 0.00 0.00 0.85 +0.01 43 0 70 0
21AUG26 18.75 P 0.00 0.00 0.00 1.02 -0.01 39 0 16 0
21AUG26 19.00 P 0.00 0.00 0.00 1.24 0.00 40 0 8 0
21AUG26 19.25 P 0.00 0.00 0.00 1.45 0.00 36 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 1.71 +0.06 44 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 1.94 +0.07 41 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 2.19 +0.07 45 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 2.68 +0.06 0 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 3.18 +0.06 0 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 3.68 +0.06 0 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 4.18 +0.06 0 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 4.68 +0.06 0 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 5.18 +0.06 0 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 5.68 +0.06 0 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 6.18 +0.06 0 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 6.68 +0.06 0 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 7.18 +0.06 0 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 7.68 +0.06 0 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 8.18 +0.06 0 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 8.68 +0.06 0 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 9.18 +0.06 0 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 9.68 +0.06 0 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 10.18 +0.06 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 53 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 109 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 101 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 144 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 0.00 43 0 259 0
28AUG26 16.00 P 0.07 0.07 0.07 0.06 -0.01 41 3 847 +1
28AUG26 16.50 P 0.12 0.12 0.11 0.13 0.00 42 49 272 +27
28AUG26 17.00 P 0.22 0.23 0.22 0.23 -0.01 40 72 322 +49
28AUG26 17.50 P 0.37 0.39 0.37 0.41 -0.01 40 132 231 -21
28AUG26 18.00 P 0.70 0.70 0.61 0.65 -0.01 40 68 541 +19
28AUG26 18.50 P 0.92 0.94 0.92 0.97 0.00 40 47 409 +47
28AUG26 19.00 P 1.29 1.29 1.29 1.34 0.00 40 1 595 0
28AUG26 19.50 P 1.71 1.76 1.71 1.74 -0.02 37 3 259 0
28AUG26 20.00 P 0.00 0.00 0.00 2.29 +0.08 52 0 135 0
28AUG26 21.00 P 3.11 3.11 3.11 3.18 +0.06 0 1 131 0
28AUG26 22.00 P 0.00 0.00 0.00 4.29 +0.17 79 0 93 0
28AUG26 23.00 P 0.00 0.00 0.00 5.18 +0.06 0 0 51 0
28AUG26 24.00 P 0.00 0.00 0.00 6.18 +0.06 0 0 13 0
28AUG26 25.00 P 0.00 0.00 0.00 7.18 +0.06 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.18 +0.06 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.18 +0.06 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.18 +0.06 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.18 +0.06 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.18 +0.09 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 13.18 +0.09 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 14.18 +0.09 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 44 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 40 0 296 0
29SEP26 15.50 P 0.20 0.21 0.20 0.21 0.00 41 16 295 0
29SEP26 16.00 P 0.29 0.29 0.29 0.31 -0.01 40 3 349 +3
29SEP26 16.50 P 0.45 0.45 0.42 0.45 0.00 40 5 668 +1
29SEP26 17.00 P 0.61 0.61 0.59 0.61 -0.01 40 8 1,206 +2
29SEP26 17.50 P 0.89 0.89 0.78 0.83 0.00 40 4 258 +1
29SEP26 18.00 P 1.08 1.08 1.05 1.09 0.00 40 12 448 +12
29SEP26 18.50 P 1.49 1.49 1.31 1.37 -0.03 40 54 433 +5
29SEP26 19.00 P 1.80 1.84 1.80 1.73 0.00 41 3 259 0
29SEP26 19.50 P 2.08 2.08 2.04 2.11 +0.02 42 3 280 0
29SEP26 20.00 P 0.00 0.00 0.00 2.47 -0.02 41 0 160 0
29SEP26 21.00 P 3.27 3.27 3.27 3.34 0.00 42 1 198 0
29SEP26 22.00 P 0.00 0.00 0.00 4.36 +0.11 51 0 114 0
29SEP26 23.00 P 0.00 0.00 0.00 5.19 +0.02 40 0 752 0
29SEP26 24.00 P 0.00 0.00 0.00 6.18 +0.06 0 0 67 0
29SEP26 25.00 P 0.00 0.00 0.00 7.18 +0.06 0 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 8.18 +0.06 0 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 9.18 +0.06 0 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 10.18 +0.06 0 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 11.18 +0.06 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.18 +0.09 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.18 +0.09 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.18 +0.09 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.18 +0.09 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.18 +0.09 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 0.00 41 0 18 0
29OCT26 13.00 P 0.00 0.00 0.00 0.05 0.00 41 0 5 0
29OCT26 13.50 P 0.00 0.00 0.00 0.09 +0.01 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 0.20 +0.01 41 0 41 0
29OCT26 15.00 P 0.00 0.00 0.00 0.29 +0.02 41 0 239 0
29OCT26 15.50 P 0.00 0.00 0.00 0.39 +0.01 41 0 106 0
29OCT26 16.00 P 0.51 0.51 0.51 0.52 0.00 40 16 122 +15
29OCT26 16.50 P 0.67 0.67 0.67 0.68 0.00 40 5 121 +5
29OCT26 17.00 P 0.00 0.00 0.00 0.87 0.00 40 0 117 0
29OCT26 17.50 P 1.08 1.08 1.08 1.08 -0.01 39 2 134 0
29OCT26 18.00 P 0.00 0.00 0.00 1.36 +0.01 40 0 156 0
29OCT26 18.50 P 0.00 0.00 0.00 1.65 0.00 40 0 198 0
29OCT26 19.00 P 0.00 0.00 0.00 1.98 -0.01 40 0 113 0
29OCT26 19.50 P 0.00 0.00 0.00 2.34 +0.01 41 0 108 0
29OCT26 20.00 P 0.00 0.00 0.00 2.75 +0.05 43 0 245 0
29OCT26 21.00 P 0.00 0.00 0.00 3.48 +0.05 40 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 4.36 +0.05 41 0 18 0
29OCT26 23.00 P 0.00 0.00 0.00 5.26 +0.08 41 0 3 0
29OCT26 24.00 P 0.00 0.00 0.00 6.21 +0.09 41 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.18 +0.06 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.18 +0.06 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.18 +0.06 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.18 +0.06 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 11.18 +0.06 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.24 0.00 41 0 10 0
27NOV26 14.50 P 0.00 0.00 0.00 0.33 +0.01 41 0 2 0
27NOV26 15.00 P 0.00 0.00 0.00 0.44 +0.01 41 0 60 0
27NOV26 15.50 P 0.56 0.56 0.56 0.57 0.00 41 30 91 +30
27NOV26 16.00 P 0.71 0.71 0.71 0.72 0.00 41 15 19 +15
27NOV26 16.50 P 0.00 0.00 0.00 0.89 0.00 41 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 1.10 0.00 41 0 57 0
27NOV26 17.50 P 0.00 0.00 0.00 1.33 0.00 40 0 55 0
27NOV26 18.00 P 1.66 1.66 1.66 1.59 0.00 40 15 110 +14
27NOV26 18.50 P 0.00 0.00 0.00 1.89 0.00 41 0 32 0
27NOV26 19.00 P 0.00 0.00 0.00 2.21 -0.01 41 0 62 0
27NOV26 19.50 P 0.00 0.00 0.00 2.56 0.00 42 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 2.92 0.00 42 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.67 +0.03 41 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.53 +0.08 43 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.40 +0.08 43 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.30 +0.08 43 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.19 +0.05 37 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.19 +0.07 41 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.18 +0.06 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.18 +0.06 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 11.18 +0.06 0 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 0.00 41 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 95 0
30DEC26 12.50 P 0.00 0.00 0.00 0.14 +0.01 42 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.19 0.00 41 0 14 0
30DEC26 13.50 P 0.00 0.00 0.00 0.27 +0.01 42 0 54 0
30DEC26 14.00 P 0.00 0.00 0.00 0.36 +0.01 42 0 66 0
30DEC26 14.50 P 0.00 0.00 0.00 0.47 +0.01 42 0 139 0
30DEC26 15.00 P 0.00 0.00 0.00 0.60 +0.01 42 0 106 0
30DEC26 15.50 P 0.00 0.00 0.00 0.74 +0.01 41 0 191 0
30DEC26 16.00 P 0.00 0.00 0.00 0.90 0.00 41 0 200 0
30DEC26 16.50 P 0.00 0.00 0.00 1.09 +0.02 41 0 160 0
30DEC26 17.00 P 1.28 1.28 1.28 1.31 0.00 41 25 981 +25
30DEC26 17.50 P 1.50 1.50 1.50 1.56 +0.01 41 1 215 +1
30DEC26 18.00 P 0.00 0.00 0.00 1.81 0.00 41 0 173 0
30DEC26 18.50 P 0.00 0.00 0.00 2.11 +0.02 41 0 168 0
30DEC26 19.00 P 0.00 0.00 0.00 2.43 +0.01 41 0 102 0
30DEC26 19.50 P 0.00 0.00 0.00 2.77 +0.01 42 0 391 0
30DEC26 20.00 P 3.04 3.04 3.04 3.10 -0.01 41 20 414 +20
30DEC26 21.00 P 0.00 0.00 0.00 3.87 -0.01 42 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 4.67 +0.07 43 0 79 0
30DEC26 23.00 P 0.00 0.00 0.00 5.52 +0.07 43 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 6.40 +0.08 43 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 7.31 +0.09 43 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 8.20 +0.06 39 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 9.20 +0.08 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.18 +0.06 0 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 11.18 +0.06 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.18 +0.09 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.18 +0.09 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.18 +0.09 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.18 +0.09 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.18 +0.09 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 0.00 42 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.26 0.00 42 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 0.00 0.00 0.00 0.44 0.00 42 0 7 0
30MAR27 13.50 P 0.00 0.00 0.00 0.55 0.00 42 0 25 0
30MAR27 14.00 P 0.00 0.00 0.00 0.68 +0.01 42 0 99 0
30MAR27 14.50 P 0.84 0.84 0.84 0.81 0.00 42 1 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.96 0.00 42 0 382 0
30MAR27 15.50 P 0.00 0.00 0.00 1.13 0.00 42 0 230 0
30MAR27 16.00 P 0.00 0.00 0.00 1.32 +0.01 41 0 82 0
30MAR27 16.50 P 0.00 0.00 0.00 1.54 +0.02 41 0 84 0
30MAR27 17.00 P 0.00 0.00 0.00 1.76 +0.01 41 0 345 0
30MAR27 17.50 P 0.00 0.00 0.00 2.02 +0.05 41 0 350 0
30MAR27 18.00 P 0.00 0.00 0.00 2.29 +0.03 41 0 84 0
30MAR27 18.50 P 2.63 2.63 2.63 2.57 +0.01 41 15 232 0
30MAR27 19.00 P 0.00 0.00 0.00 2.87 +0.01 41 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 3.20 +0.01 41 0 195 0
30MAR27 20.00 P 0.00 0.00 0.00 3.54 +0.01 42 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.27 +0.02 42 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 5.04 +0.06 42 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 5.84 +0.08 42 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 6.68 +0.12 43 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 7.55 +0.06 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.43 +0.09 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.34 +0.11 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.22 +0.06 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.18 0.00 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.20 +0.07 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.18 +0.07 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.18 +0.07 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.18 +0.08 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.18 +0.09 0 0 0 0
29JUN27 12.50 P 0.65 0.67 0.65 0.66 +0.02 43 2 20 +1
29JUN27 13.00 P 0.00 0.00 0.00 0.78 0.00 43 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 0.92 +0.02 43 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.07 +0.02 42 0 66 0
29JUN27 14.50 P 0.00 0.00 0.00 1.24 +0.02 42 0 7 0
29JUN27 15.00 P 1.39 1.39 1.39 1.44 +0.03 42 2 7 +2
29JUN27 15.50 P 0.00 0.00 0.00 1.65 +0.03 42 0 124 0
29JUN27 16.00 P 0.00 0.00 0.00 1.87 +0.04 42 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 2.11 +0.03 42 0 16 0
29JUN27 17.00 P 2.34 2.34 2.34 2.36 +0.04 42 1 111 0
29JUN27 17.50 P 0.00 0.00 0.00 2.62 +0.04 42 0 55 0
29JUN27 18.00 P 0.00 0.00 0.00 2.91 +0.05 42 0 32 0
29JUN27 18.50 P 3.16 3.16 3.16 3.19 +0.05 41 15 15 +15
29JUN27 19.00 P 0.00 0.00 0.00 3.50 +0.04 41 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.81 +0.05 41 0 60 0
29JUN27 20.00 P 0.00 0.00 0.00 4.13 +0.04 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.82 +0.06 41 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.57 +0.07 41 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 6.34 +0.09 41 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 7.14 +0.08 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.95 +0.02 40 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 8.78 0.00 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.81 +0.17 43 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 10.68 +0.08 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.59 +0.09 43 0 0 0
TOTAL PUT 675 22,241 -541
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$ 8.935
28AUG26 6.00 C 0.00 0.00 0.00 2.96 +0.15 108 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.71 +0.15 98 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.47 +0.15 97 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.22 +0.14 87 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.97 +0.15 77 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.72 +0.16 68 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.45 +0.11 45 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.23 +0.17 54 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.96 +0.14 36 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.73 +0.12 35 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.53 +0.10 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.37 +0.09 37 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.22 +0.05 35 0 16 0
28AUG26 9.25 C 0.00 0.00 0.00 0.13 +0.03 35 0 41 0
28AUG26 9.50 C 0.00 0.00 0.00 0.08 +0.02 37 0 64 0
28AUG26 9.75 C 0.00 0.00 0.00 0.04 +0.01 37 0 141 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 0.00 37 0 97 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 93 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 546 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 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 0.00 109 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.20 +0.11 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.97 +0.12 56 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.73 +0.14 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.49 +0.13 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.22 +0.11 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.99 +0.12 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.75 +0.12 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.52 +0.13 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.28 +0.13 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.07 +0.12 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.88 +0.10 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.71 +0.09 35 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 0.54 +0.06 33 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.42 +0.04 34 0 108 0
29SEP26 9.25 C 0.00 0.00 0.00 0.32 +0.05 34 0 135 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 +0.04 35 0 60 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 +0.03 35 0 58 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 +0.02 35 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 +0.02 36 0 83 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 0.00 36 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 422 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.00 +0.15 51 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.75 +0.15 46 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.51 +0.15 44 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.27 +0.13 42 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.03 +0.15 39 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.80 +0.12 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.58 +0.12 36 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.37 +0.10 36 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.17 +0.11 35 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.00 +0.10 35 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.83 +0.08 34 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.69 +0.07 35 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.57 +0.06 35 0 84 0
29OCT26 9.25 C 0.46 0.46 0.46 0.46 +0.04 35 30 84 0
29OCT26 9.50 C 0.00 0.00 0.00 0.38 +0.05 35 0 45 0
29OCT26 9.75 C 0.00 0.00 0.00 0.31 +0.05 36 0 100 0
29OCT26 10.00 C 0.00 0.00 0.00 0.24 +0.03 35 0 95 0
29OCT26 10.50 C 0.00 0.00 0.00 0.15 +0.03 36 0 16 0
29OCT26 11.00 C 0.00 0.00 0.00 0.09 +0.02 36 0 12 0
29OCT26 11.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.55 - 42 0 0 -
27NOV26 6.75 C 0.00 0.00 0.00 2.31 +0.12 40 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.09 +0.13 39 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.87 +0.12 38 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.66 +0.11 37 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.46 +0.10 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.28 +0.13 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.11 +0.11 36 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.93 +0.09 34 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.80 +0.08 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.69 +0.07 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.58 +0.06 35 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.49 +0.05 36 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.42 +0.06 36 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.35 +0.05 36 0 30 0
27NOV26 10.50 C 0.24 0.24 0.24 0.24 +0.04 36 15 15 +15
27NOV26 11.00 C 0.00 0.00 0.00 0.16 +0.03 36 0 7 0
27NOV26 11.50 C 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 3.30 +0.12 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.07 +0.13 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.83 +0.13 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.60 +0.13 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.37 +0.12 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.16 +0.12 39 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.95 +0.12 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.75 +0.11 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.56 +0.11 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.38 +0.10 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.22 +0.13 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.06 +0.11 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.92 +0.09 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.81 +0.09 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.69 +0.06 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.60 +0.06 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.51 +0.05 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.44 +0.05 36 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.32 +0.04 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.23 +0.04 36 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 +0.03 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 +0.02 36 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 35 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 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 3.18 +0.14 43 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.96 +0.12 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.74 +0.12 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.54 +0.12 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.34 +0.11 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.15 +0.11 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.97 +0.10 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.80 +0.10 38 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.64 +0.12 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.48 +0.09 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.34 +0.08 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.21 +0.09 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.06 +0.05 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.97 +0.06 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.88 +0.05 37 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.79 +0.04 37 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.70 +0.03 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.56 +0.04 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.44 +0.02 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.34 +0.01 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.27 +0.01 36 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.21 +0.01 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 0.00 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.13 +0.01 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.06 0.00 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.27 +0.13 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.06 +0.13 43 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.86 +0.14 42 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.66 +0.13 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.47 +0.13 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.29 +0.12 40 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.12 +0.12 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.95 +0.11 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.80 +0.11 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.66 +0.10 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.52 +0.10 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.39 +0.08 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.27 +0.08 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.16 +0.08 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.06 +0.07 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.96 +0.07 37 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.88 +0.06 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.73 +0.05 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.61 +0.05 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.50 +0.04 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.41 +0.03 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.34 +0.03 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.28 +0.03 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.23 +0.03 37 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.19 +0.03 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.15 +0.01 37 0 4 0
TOTAL CALL 45 3,839 +15
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 54 0
28AUG26 8.25 P 0.00 0.00 0.00 0.04 -0.02 36 0 231 0
28AUG26 8.50 P 0.00 0.00 0.00 0.09 -0.04 36 0 351 0
28AUG26 8.75 P 0.00 0.00 0.00 0.16 -0.08 35 0 143 0
28AUG26 9.00 P 0.00 0.00 0.00 0.29 -0.08 37 0 57 0
28AUG26 9.25 P 0.00 0.00 0.00 0.44 -0.11 36 0 108 0
28AUG26 9.50 P 0.00 0.00 0.00 0.63 -0.13 36 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 0.84 -0.14 35 0 76 0
28AUG26 10.00 P 0.00 0.00 0.00 1.07 -0.15 33 0 75 0
28AUG26 10.50 P 0.00 0.00 0.00 1.57 -0.15 44 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 2.07 -0.15 54 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.57 -0.15 64 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 3.07 -0.15 73 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.57 -0.15 81 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.07 -0.15 89 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.57 -0.15 97 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.07 -0.15 104 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.57 -0.15 111 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.07 -0.15 118 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.57 -0.15 124 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.07 -0.15 130 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.07 -0.02 36 0 51 0
29SEP26 8.00 P 0.00 0.00 0.00 0.11 -0.03 35 0 36 0
29SEP26 8.25 P 0.00 0.00 0.00 0.17 -0.04 36 0 41 0
29SEP26 8.50 P 0.00 0.00 0.00 0.24 -0.07 35 0 71 0
29SEP26 8.75 P 0.37 0.37 0.37 0.35 -0.07 35 30 94 +30
29SEP26 9.00 P 0.00 0.00 0.00 0.48 -0.08 36 0 90 0
29SEP26 9.25 P 0.00 0.00 0.00 0.63 -0.10 36 0 128 0
29SEP26 9.50 P 0.00 0.00 0.00 0.78 -0.11 35 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.96 -0.12 35 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 1.16 -0.15 34 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.60 -0.15 35 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.07 -0.15 34 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.57 -0.15 39 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.07 -0.15 45 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.57 -0.15 50 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 4.07 -0.15 55 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.57 -0.15 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.07 -0.15 64 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.58 -0.14 73 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.07 -0.15 72 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.57 -0.15 76 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.07 -0.15 80 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.06 -0.02 36 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.09 -0.03 35 0 11 0
29OCT26 7.75 P 0.00 0.00 0.00 0.14 -0.03 36 0 12 0
29OCT26 8.00 P 0.00 0.00 0.00 0.19 -0.04 35 0 10 0
29OCT26 8.25 P 0.00 0.00 0.00 0.26 -0.05 35 0 11 0
29OCT26 8.50 P 0.00 0.00 0.00 0.36 -0.05 35 0 25 0
29OCT26 8.75 P 0.00 0.00 0.00 0.46 -0.07 35 0 15 0
29OCT26 9.00 P 0.00 0.00 0.00 0.59 -0.08 35 0 14 0
29OCT26 9.25 P 0.00 0.00 0.00 0.74 -0.09 36 0 27 0
29OCT26 9.50 P 0.00 0.00 0.00 0.89 -0.10 35 0 114 0
29OCT26 9.75 P 0.00 0.00 0.00 1.06 -0.11 35 0 105 0
29OCT26 10.00 P 0.00 0.00 0.00 1.26 -0.11 36 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 1.67 -0.12 36 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.11 -0.13 36 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.58 -0.14 36 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.07 -0.15 37 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.57 -0.15 41 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.07 -0.15 45 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.57 -0.15 49 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.03 - 36 0 0 -
27NOV26 6.75 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.08 0.00 37 0 2 0
27NOV26 7.25 P 0.00 0.00 0.00 0.11 -0.01 36 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.20 -0.03 35 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.27 -0.04 36 0 2 0
27NOV26 8.25 P 0.00 0.00 0.00 0.35 -0.05 35 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.45 -0.05 36 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.56 -0.06 35 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.70 -0.07 36 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 0.84 -0.09 36 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.99 -0.08 36 0 10 0
27NOV26 9.75 P 0.00 0.00 0.00 1.16 -0.09 36 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.34 -0.10 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.73 -0.12 36 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.16 -0.12 36 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.61 -0.12 36 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.07 -0.15 33 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.57 -0.15 37 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.07 -0.15 40 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.57 -0.15 44 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 36 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 0.00 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 -0.01 36 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 -0.02 36 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.21 -0.02 36 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 -0.03 36 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.34 -0.05 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.44 -0.04 36 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.54 -0.05 36 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.65 -0.06 35 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 0.77 -0.08 35 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 0.90 -0.08 35 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.07 -0.08 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.23 -0.09 35 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.41 -0.10 35 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.79 -0.11 35 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.20 -0.12 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.64 -0.12 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.09 -0.13 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.58 -0.14 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.07 -0.15 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.57 -0.15 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.07 -0.15 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.58 -0.14 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.07 -0.15 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.57 -0.15 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.07 -0.15 53 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 -0.03 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.18 -0.03 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.23 -0.04 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.29 -0.04 36 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.36 -0.04 36 0 21 0
30MAR27 7.75 P 0.00 0.00 0.00 0.44 -0.04 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.53 -0.04 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.62 -0.06 36 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.74 -0.05 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.83 -0.08 35 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 0.98 -0.10 36 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.16 -0.07 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.25 -0.09 35 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.42 -0.09 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.59 -0.09 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.95 -0.10 36 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.34 -0.11 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.74 -0.12 35 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.17 -0.12 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.62 -0.12 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.08 -0.17 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.58 -0.15 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.07 -0.15 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.58 -0.14 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.07 -0.15 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.57 -0.15 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.07 -0.15 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.20 -0.02 37 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.26 -0.02 37 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.32 -0.03 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.39 -0.03 37 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.47 -0.04 37 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.56 -0.02 37 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.65 -0.03 37 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.75 -0.03 37 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.84 -0.06 36 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.97 -0.04 36 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.09 -0.06 36 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.22 -0.06 36 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.36 -0.07 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.51 -0.07 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.66 -0.08 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.82 -0.08 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.17 -0.08 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.54 -0.09 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.94 -0.09 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.35 -0.10 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.77 -0.11 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.20 -0.11 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.65 -0.11 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.10 -0.17 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.60 -0.14 36 0 0 0
TOTAL PUT 30 4,033 +30
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$ 39.580
28AUG26 27.00 C 0.00 0.00 0.00 12.61 +0.11 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.61 +0.14 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.62 +0.03 62 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.62 +0.15 55 0 14 0
28AUG26 31.00 C 0.00 0.00 0.00 8.73 +0.30 77 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.65 +0.17 55 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.70 -0.08 56 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.81 +0.13 59 0 60 0
28AUG26 35.00 C 0.00 0.00 0.00 4.94 +0.11 59 0 105 0
28AUG26 36.00 C 0.00 0.00 0.00 4.13 +0.09 59 0 65 0
28AUG26 37.00 C 0.00 0.00 0.00 3.39 +0.06 59 0 133 0
28AUG26 38.00 C 2.61 2.75 2.61 2.73 +0.12 59 9 141 -4
28AUG26 39.00 C 2.50 2.50 1.85 2.15 +0.08 59 64 194 +27
28AUG26 40.00 C 1.60 1.60 1.40 1.65 +0.02 58 61 745 0
28AUG26 41.00 C 1.68 1.71 1.25 1.28 +0.03 60 191 296 +79
28AUG26 42.00 C 0.89 0.89 0.84 0.95 -0.04 59 39 436 +1
28AUG26 43.00 C 0.73 0.73 0.60 0.69 -0.04 59 6 344 +5
28AUG26 44.00 C 0.72 0.72 0.55 0.50 -0.03 60 17 558 +12
28AUG26 45.00 C 0.38 0.40 0.38 0.35 -0.03 59 7 550 0
28AUG26 46.00 C 0.30 0.30 0.30 0.24 -0.02 59 6 137 0
28AUG26 47.00 C 0.23 0.23 0.23 0.16 -0.02 59 3 873 +3
28AUG26 48.00 C 0.00 0.00 0.00 0.11 -0.01 59 0 335 0
28AUG26 49.00 C 0.00 0.00 0.00 0.07 -0.02 59 0 196 0
28AUG26 50.00 C 0.00 0.00 0.00 0.05 -0.01 60 0 540 0
28AUG26 52.50 C 0.07 0.07 0.07 0.02 0.00 62 5 339 -5
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 698 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 512 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,039 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 87 0 319 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 93 0 856 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 99 0 151 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 111 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 117 0 105 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 122 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 127 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 132 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 136 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 141 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 145 0 20 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 149 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 154 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 158 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 161 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 165 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 169 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 172 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 176 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 179 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 18.66 +0.25 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.67 +0.27 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.67 -0.11 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.69 +0.23 60 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.66 +0.17 0 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 13.65 +0.06 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.75 +0.13 56 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.84 +0.24 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.95 +0.21 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.02 +0.19 60 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 9.05 +0.22 56 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.20 -0.07 56 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.40 +0.01 56 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.73 +0.09 59 0 90 0
29SEP26 35.00 C 6.30 6.40 6.30 5.84 -0.11 55 12 90 +2
29SEP26 36.00 C 0.00 0.00 0.00 5.35 -0.10 59 0 83 0
29SEP26 37.00 C 0.00 0.00 0.00 4.60 -0.09 56 0 155 0
29SEP26 38.00 C 4.00 4.00 3.86 4.05 -0.21 56 363 392 +200
29SEP26 39.00 C 0.00 0.00 0.00 3.59 +0.07 57 0 243 0
29SEP26 40.00 C 3.80 3.85 2.88 3.22 +0.12 59 279 733 +36
29SEP26 41.00 C 0.00 0.00 0.00 2.79 +0.11 59 0 86 0
29SEP26 42.00 C 0.00 0.00 0.00 2.45 +0.05 60 0 182 0
29SEP26 43.00 C 0.00 0.00 0.00 2.12 +0.01 60 0 226 0
29SEP26 44.00 C 0.00 0.00 0.00 1.82 -0.01 60 0 471 0
29SEP26 45.00 C 1.50 1.50 1.50 1.55 -0.02 60 35 197 +35
29SEP26 46.00 C 0.00 0.00 0.00 1.32 -0.02 60 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 1.12 -0.02 60 0 275 0
29SEP26 48.00 C 1.10 1.10 1.10 0.94 -0.02 59 15 421 0
29SEP26 49.00 C 0.00 0.00 0.00 0.79 -0.02 59 0 316 0
29SEP26 50.00 C 0.80 0.85 0.80 0.67 -0.02 59 15 690 +15
29SEP26 52.50 C 0.00 0.00 0.00 0.42 -0.02 59 0 497 0
29SEP26 55.00 C 0.00 0.00 0.00 0.26 -0.02 59 0 1,468 0
29SEP26 57.50 C 0.00 0.00 0.00 0.16 -0.01 59 0 1,686 0
29SEP26 60.00 C 0.00 0.00 0.00 0.10 -0.01 59 0 1,587 0
29SEP26 62.50 C 0.00 0.00 0.00 0.06 -0.01 59 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 0.00 60 0 753 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 0.00 62 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 0.00 62 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 67 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 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 75 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 80 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 89 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 91 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 95 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 97 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 12.75 -0.38 32 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.88 -0.46 45 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 11.01 -0.37 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.33 -0.27 55 0 50 0
29OCT26 31.00 C 0.00 0.00 0.00 9.52 -0.23 55 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.74 -0.28 55 0 4 0
29OCT26 33.00 C 0.00 0.00 0.00 7.99 -0.14 55 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 7.33 -0.20 56 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 6.70 -0.23 56 0 30 0
29OCT26 36.00 C 0.00 0.00 0.00 6.11 -0.26 57 0 90 0
29OCT26 37.00 C 0.00 0.00 0.00 5.58 -0.24 58 0 60 0
29OCT26 38.00 C 0.00 0.00 0.00 5.05 +0.03 58 0 180 0
29OCT26 39.00 C 4.47 4.47 4.47 4.58 -0.06 58 7 107 0
29OCT26 40.00 C 0.00 0.00 0.00 4.27 0.00 60 0 407 0
29OCT26 41.00 C 0.00 0.00 0.00 3.81 +0.07 59 0 293 0
29OCT26 42.00 C 0.00 0.00 0.00 3.46 +0.06 60 0 118 0
29OCT26 43.00 C 0.00 0.00 0.00 3.14 0.00 60 0 300 0
29OCT26 44.00 C 0.00 0.00 0.00 2.86 +0.04 61 0 640 0
29OCT26 45.00 C 0.00 0.00 0.00 2.57 +0.01 61 0 684 0
29OCT26 46.00 C 0.00 0.00 0.00 2.29 -0.02 61 0 512 0
29OCT26 47.00 C 2.15 2.15 2.15 2.05 -0.01 61 50 200 -20
29OCT26 48.00 C 0.00 0.00 0.00 1.82 -0.02 61 0 109 0
29OCT26 49.00 C 1.70 1.70 1.70 1.62 -0.02 61 3 124 -3
29OCT26 50.00 C 0.00 0.00 0.00 1.44 -0.02 61 0 205 0
29OCT26 52.50 C 0.00 0.00 0.00 1.03 -0.06 60 0 85 0
29OCT26 55.00 C 0.00 0.00 0.00 0.76 -0.04 60 0 117 0
29OCT26 57.50 C 0.00 0.00 0.00 0.55 -0.04 60 0 26 0
29OCT26 60.00 C 0.00 0.00 0.00 0.41 -0.02 60 0 74 0
29OCT26 62.50 C 0.00 0.00 0.00 0.30 -0.01 60 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.22 -0.01 60 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.16 -0.01 61 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.11 -0.01 60 0 691 0
29OCT26 72.50 C 0.00 0.00 0.00 0.08 -0.01 60 0 440 0
27NOV26 28.00 C 0.00 0.00 0.00 12.37 -0.09 55 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 11.53 -0.15 55 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 10.77 -0.12 56 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.03 +0.16 56 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.32 -0.10 56 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.64 -0.08 57 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.97 -0.12 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.38 -0.11 57 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.82 -0.12 57 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.38 -0.09 59 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.86 +0.06 58 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.42 0.00 59 0 0 0
27NOV26 40.00 C 5.01 5.01 5.01 5.02 +0.03 59 10 17 +10
27NOV26 41.00 C 0.00 0.00 0.00 4.79 +0.07 62 0 115 0
27NOV26 42.00 C 0.00 0.00 0.00 4.33 +0.02 61 0 21 0
27NOV26 43.00 C 0.00 0.00 0.00 3.94 -0.04 60 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 3.68 +0.04 61 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.36 +0.03 61 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 3.07 +0.03 61 0 33 0
27NOV26 47.00 C 0.00 0.00 0.00 2.80 +0.02 61 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 2.55 +0.02 61 0 10 0
27NOV26 49.00 C 2.48 2.48 2.46 2.33 +0.09 61 17 17 +15
27NOV26 50.00 C 0.00 0.00 0.00 2.12 +0.02 61 0 11 0
30DEC26 27.00 C 0.00 0.00 0.00 13.55 -0.13 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.74 -0.13 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.96 -0.25 55 0 0 0
30DEC26 30.00 C 11.20 11.20 10.85 11.25 -0.21 56 50 100 +50
30DEC26 31.00 C 0.00 0.00 0.00 10.53 -0.22 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.88 -0.23 56 0 50 0
30DEC26 33.00 C 0.00 0.00 0.00 9.27 -0.18 57 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.68 -0.12 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.12 -0.23 58 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 7.59 -0.20 58 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.09 -0.06 58 0 46 0
30DEC26 38.00 C 0.00 0.00 0.00 6.98 +0.29 63 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 6.19 -0.24 59 0 60 0
30DEC26 40.00 C 0.00 0.00 0.00 6.03 -0.16 62 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 5.36 -0.42 59 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 5.20 -0.17 61 0 224 0
30DEC26 43.00 C 0.00 0.00 0.00 4.72 -0.26 60 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 4.46 -0.01 61 0 878 0
30DEC26 45.00 C 0.00 0.00 0.00 4.18 -0.13 61 0 950 0
30DEC26 46.00 C 0.00 0.00 0.00 3.94 -0.01 62 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 3.60 -0.09 61 0 1,090 0
30DEC26 48.00 C 3.90 3.90 3.90 3.39 +0.01 62 15 90 +15
30DEC26 49.00 C 0.00 0.00 0.00 3.15 -0.12 62 0 210 0
30DEC26 50.00 C 0.00 0.00 0.00 2.92 -0.12 62 0 451 0
30DEC26 52.50 C 0.00 0.00 0.00 2.41 -0.12 62 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.99 -0.11 62 0 1,619 0
30DEC26 57.50 C 0.00 0.00 0.00 1.64 -0.10 62 0 2,567 0
30DEC26 60.00 C 0.00 0.00 0.00 1.35 -0.09 62 0 2,032 0
30DEC26 62.50 C 0.00 0.00 0.00 1.11 -0.09 61 0 937 0
30DEC26 65.00 C 0.00 0.00 0.00 0.91 -0.08 61 0 582 0
30DEC26 67.50 C 0.00 0.00 0.00 0.75 -0.07 61 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.61 -0.07 61 0 639 0
30DEC26 72.50 C 0.00 0.00 0.00 0.50 -0.06 61 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.41 -0.06 61 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.34 -0.05 61 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.28 -0.04 61 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.23 -0.04 61 0 140 0
30DEC26 85.00 C 0.00 0.00 0.00 0.19 -0.03 61 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.16 -0.03 61 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.13 -0.02 61 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.11 -0.02 61 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.09 -0.02 61 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.08 -0.01 62 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.06 -0.02 61 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.05 -0.02 61 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.04 -0.02 61 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.03 -0.02 60 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.02 -0.02 59 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 416 0
30MAR27 27.00 C 0.00 0.00 0.00 14.55 +0.09 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.76 0.00 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.08 +0.01 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.44 +0.03 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.83 -0.03 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.26 -0.16 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.70 -0.18 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.08 -0.38 57 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.59 -0.27 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.14 -0.24 58 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.72 -0.31 58 0 9 0
30MAR27 38.00 C 0.00 0.00 0.00 8.22 -0.39 58 0 9 0
30MAR27 39.00 C 0.00 0.00 0.00 7.83 -0.27 58 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 7.47 -0.33 59 0 238 0
30MAR27 41.00 C 0.00 0.00 0.00 7.11 -0.35 59 0 126 0
30MAR27 42.00 C 6.91 6.91 6.91 6.97 -0.03 61 15 75 +15
30MAR27 43.00 C 0.00 0.00 0.00 6.60 -0.09 61 0 66 0
30MAR27 44.00 C 0.00 0.00 0.00 6.25 -0.05 61 0 66 0
30MAR27 45.00 C 0.00 0.00 0.00 5.92 -0.11 61 0 33 0
30MAR27 46.00 C 5.68 5.68 5.68 5.60 -0.17 61 6 37 +6
30MAR27 47.00 C 5.45 5.45 5.45 5.30 -0.18 61 6 42 +6
30MAR27 48.00 C 0.00 0.00 0.00 5.02 -0.18 61 0 9 0
30MAR27 49.00 C 0.00 0.00 0.00 4.75 -0.19 61 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 4.50 -0.18 61 0 167 0
30MAR27 52.50 C 0.00 0.00 0.00 3.92 -0.19 60 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 3.42 -0.18 60 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 2.98 -0.18 60 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 2.60 -0.17 60 0 185 0
30MAR27 62.50 C 0.00 0.00 0.00 2.26 -0.17 60 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 1.97 -0.16 60 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 1.72 -0.15 60 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 1.50 -0.15 60 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 1.31 -0.14 60 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 1.15 -0.13 60 0 542 0
30MAR27 77.50 C 0.00 0.00 0.00 1.01 -0.11 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.88 -0.11 60 0 23 0
30MAR27 82.50 C 0.00 0.00 0.00 0.77 -0.10 60 0 22 0
30MAR27 85.00 C 0.00 0.00 0.00 0.68 -0.09 60 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 0.59 -0.09 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.52 -0.08 60 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.46 -0.08 60 0 6 0
30MAR27 95.00 C 0.00 0.00 0.00 0.40 -0.07 60 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 0.36 -0.06 60 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.31 -0.06 60 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.28 -0.05 60 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.24 -0.06 60 0 17 0
30MAR27 107.50 C 0.00 0.00 0.00 0.22 -0.04 60 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 0.19 -0.04 60 0 60 0
30MAR27 112.50 C 0.00 0.00 0.00 0.17 -0.04 60 0 212 0
29JUN27 27.00 C 0.00 0.00 0.00 15.59 +0.11 62 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 14.86 +0.12 61 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 14.10 -0.03 59 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.52 -0.11 59 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.96 -0.11 60 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 12.45 -0.09 60 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.96 -0.01 60 0 21 0
29JUN27 34.00 C 0.00 0.00 0.00 11.50 +0.03 61 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.02 -0.25 61 0 3 0
29JUN27 36.00 C 10.42 10.42 10.42 10.47 -0.36 60 70 76 +70
29JUN27 37.00 C 10.28 10.28 10.28 10.17 +0.05 61 100 300 +100
29JUN27 38.00 C 0.00 0.00 0.00 9.94 +0.20 63 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 9.49 +0.12 63 0 603 0
29JUN27 40.00 C 0.00 0.00 0.00 9.11 +0.09 62 0 200 0
29JUN27 41.00 C 0.00 0.00 0.00 8.74 +0.05 62 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 8.36 -0.02 62 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 7.99 -0.02 62 0 10 0
29JUN27 44.00 C 0.00 0.00 0.00 7.64 -0.03 62 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 7.34 -0.02 62 0 71 0
29JUN27 46.00 C 0.00 0.00 0.00 7.04 -0.03 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.74 -0.03 62 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 6.44 -0.03 62 0 188 0
29JUN27 49.00 C 0.00 0.00 0.00 6.14 -0.04 62 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 5.91 -0.04 62 0 210 0
29JUN27 52.50 C 0.00 0.00 0.00 5.32 -0.05 62 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 4.75 -0.05 62 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 4.31 -0.05 61 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.87 -0.05 61 0 421 0
29JUN27 62.50 C 0.00 0.00 0.00 3.48 -0.05 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.16 -0.05 61 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.83 -0.06 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.55 -0.05 61 0 37 0
29JUN27 72.50 C 0.00 0.00 0.00 2.32 -0.06 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.10 -0.05 61 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 1.88 -0.05 61 0 19 0
29JUN27 80.00 C 0.00 0.00 0.00 1.72 -0.05 61 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 1.57 -0.04 61 0 52 0
29JUN27 85.00 C 0.00 0.00 0.00 1.41 -0.05 61 0 90 0
29JUN27 87.50 C 0.00 0.00 0.00 1.27 -0.04 61 0 135 0
TOTAL CALL 1,476 65,971 +670
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 97 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 185 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 118 0
28AUG26 30.00 P 0.00 0.00 0.00 0.02 0.00 64 0 257 0
28AUG26 31.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 161 0
28AUG26 32.00 P 0.07 0.07 0.07 0.06 -0.02 60 15 229 0
28AUG26 33.00 P 0.12 0.12 0.12 0.11 -0.03 60 5 381 -5
28AUG26 34.00 P 0.21 0.21 0.21 0.19 -0.05 59 5 311 -5
28AUG26 35.00 P 0.00 0.00 0.00 0.33 -0.07 60 0 115 0
28AUG26 36.00 P 0.41 0.56 0.41 0.51 -0.11 59 30 145 +30
28AUG26 37.00 P 0.65 0.65 0.65 0.76 -0.15 59 2 257 0
28AUG26 38.00 P 1.10 1.10 1.10 1.10 -0.12 59 3 389 -3
28AUG26 39.00 P 1.31 1.31 1.31 1.52 -0.23 58 5 276 0
28AUG26 40.00 P 2.09 2.09 2.09 2.06 -0.23 59 15 395 -15
28AUG26 41.00 P 0.00 0.00 0.00 2.69 -0.23 60 0 157 0
28AUG26 42.00 P 0.00 0.00 0.00 3.32 -0.20 59 0 179 0
28AUG26 43.00 P 0.00 0.00 0.00 4.06 -0.21 59 0 563 0
28AUG26 44.00 P 0.00 0.00 0.00 4.87 -0.20 59 0 211 0
28AUG26 45.00 P 0.00 0.00 0.00 5.72 -0.21 59 0 180 0
28AUG26 46.00 P 0.00 0.00 0.00 6.82 +0.21 71 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 7.67 -0.24 69 0 121 0
28AUG26 48.00 P 0.00 0.00 0.00 8.62 -0.06 71 0 95 0
28AUG26 49.00 P 0.00 0.00 0.00 9.50 -0.15 65 0 965 0
28AUG26 50.00 P 0.00 0.00 0.00 10.66 +0.04 85 0 414 0
28AUG26 52.50 P 0.00 0.00 0.00 13.28 +0.16 107 0 331 0
28AUG26 55.00 P 0.00 0.00 0.00 15.58 -0.02 102 0 330 0
28AUG26 57.50 P 0.00 0.00 0.00 17.94 -0.16 88 0 200 -15
28AUG26 60.00 P 0.00 0.00 0.00 20.80 +0.20 143 0 506 0
28AUG26 62.50 P 0.00 0.00 0.00 23.04 -0.06 126 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 25.47 -0.17 122 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 28.26 +0.16 170 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.63 +0.03 164 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 32.95 -0.15 138 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 35.64 +0.04 181 0 30 0
28AUG26 77.50 P 0.00 0.00 0.00 37.92 -0.19 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 40.44 -0.16 152 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 42.98 -0.12 172 0 22 0
28AUG26 85.00 P 0.00 0.00 0.00 45.78 +0.18 224 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 47.92 -0.21 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 50.51 -0.09 197 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 53.19 +0.02 232 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 55.63 +0.03 230 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 58.21 +0.11 246 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 60.71 +0.11 251 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 63.27 +0.17 264 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 65.47 -0.13 216 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 67.93 -0.17 200 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 70.42 -0.18 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 73.26 +0.16 282 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 0.00 61 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.01 60 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 -0.02 59 0 99 0
29SEP26 28.00 P 0.00 0.00 0.00 0.14 -0.03 59 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 0.22 -0.03 59 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 0.31 -0.05 59 0 752 0
29SEP26 31.00 P 0.00 0.00 0.00 0.43 -0.04 59 0 719 0
29SEP26 32.00 P 0.00 0.00 0.00 0.58 -0.06 59 0 776 0
29SEP26 33.00 P 0.00 0.00 0.00 0.76 -0.08 58 0 539 0
29SEP26 34.00 P 0.00 0.00 0.00 1.00 -0.09 58 0 34 0
29SEP26 35.00 P 0.00 0.00 0.00 1.27 -0.13 58 0 131 0
29SEP26 36.00 P 1.50 1.50 1.50 1.64 -0.09 59 25 427 0
29SEP26 37.00 P 0.00 0.00 0.00 2.00 -0.14 58 0 283 0
29SEP26 38.00 P 2.67 2.67 2.62 2.44 -0.17 58 33 259 +7
29SEP26 39.00 P 0.00 0.00 0.00 2.94 -0.20 59 0 524 0
29SEP26 40.00 P 0.00 0.00 0.00 3.45 -0.27 58 0 256 0
29SEP26 41.00 P 4.04 4.04 4.04 4.07 -0.27 59 15 229 0
29SEP26 42.00 P 0.00 0.00 0.00 4.79 -0.21 61 0 247 0
29SEP26 43.00 P 0.00 0.00 0.00 5.45 -0.17 61 0 147 0
29SEP26 44.00 P 0.00 0.00 0.00 6.23 +0.14 62 0 92 0
29SEP26 45.00 P 0.00 0.00 0.00 6.94 -0.15 62 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 7.73 -0.16 62 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 8.61 -0.17 64 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 9.48 -0.12 65 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 10.35 -0.11 66 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 11.26 +0.08 68 0 292 0
29SEP26 52.50 P 0.00 0.00 0.00 13.49 +0.05 69 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 16.03 -0.05 78 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 18.36 +0.21 78 0 1,554 0
29SEP26 60.00 P 0.00 0.00 0.00 20.80 +0.18 83 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 23.08 -0.14 77 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 25.50 -0.14 76 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 28.26 +0.13 97 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 30.63 -0.10 95 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 32.96 -0.17 85 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 35.64 +0.03 105 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 37.96 -0.24 93 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 40.47 -0.23 98 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.98 -0.22 103 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.78 +0.09 129 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.96 -0.17 107 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.51 -0.09 117 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 53.19 +0.02 135 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 55.63 +0.03 134 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 58.21 +0.01 143 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 60.71 +0.11 146 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 63.27 +0.17 152 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 65.56 -0.04 140 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 68.01 -0.09 138 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 70.58 -0.07 147 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 73.26 +0.08 164 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.32 -0.03 60 0 70 0
29OCT26 28.00 P 0.00 0.00 0.00 0.42 -0.04 59 0 4 0
29OCT26 29.00 P 0.00 0.00 0.00 0.56 -0.05 59 0 122 0
29OCT26 30.00 P 0.00 0.00 0.00 0.72 -0.07 59 0 104 0
29OCT26 31.00 P 0.00 0.00 0.00 0.95 -0.05 60 0 180 0
29OCT26 32.00 P 0.00 0.00 0.00 1.15 -0.09 59 0 94 0
29OCT26 33.00 P 0.00 0.00 0.00 1.42 -0.09 59 0 84 0
29OCT26 34.00 P 0.00 0.00 0.00 1.72 -0.11 59 0 69 0
29OCT26 35.00 P 0.00 0.00 0.00 2.06 -0.11 59 0 99 0
29OCT26 36.00 P 2.36 2.36 2.36 2.44 -0.13 59 50 97 +35
29OCT26 37.00 P 0.00 0.00 0.00 2.86 -0.12 59 0 213 0
29OCT26 38.00 P 0.00 0.00 0.00 3.31 -0.17 58 0 330 0
29OCT26 39.00 P 4.00 4.01 4.00 3.83 -0.19 59 25 110 0
29OCT26 40.00 P 0.00 0.00 0.00 4.41 -0.20 59 0 217 0
29OCT26 41.00 P 0.00 0.00 0.00 5.02 -0.22 60 0 175 0
29OCT26 42.00 P 0.00 0.00 0.00 5.69 -0.31 61 0 43 0
29OCT26 43.00 P 0.00 0.00 0.00 6.39 -0.11 61 0 14 0
29OCT26 44.00 P 0.00 0.00 0.00 7.18 +0.06 63 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 7.92 +0.02 63 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 8.67 +0.23 64 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 9.44 +0.14 64 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 10.26 +0.21 65 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 11.01 0.00 64 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 11.93 +0.08 66 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 14.02 +0.18 66 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 16.43 +0.30 71 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 18.81 +0.17 74 0 6 0
29OCT26 60.00 P 0.00 0.00 0.00 20.99 +0.21 72 0 16 0
29OCT26 62.50 P 0.00 0.00 0.00 23.36 +0.14 73 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 25.78 +0.13 75 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 28.26 +0.13 78 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 30.64 -0.09 78 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 33.06 -0.07 77 0 10 0
27NOV26 28.00 P 0.00 0.00 0.00 0.72 -0.04 59 0 2 0
27NOV26 29.00 P 0.00 0.00 0.00 0.91 -0.07 59 0 3 0
27NOV26 30.00 P 0.00 0.00 0.00 1.12 -0.08 59 0 2 0
27NOV26 31.00 P 0.00 0.00 0.00 1.36 -0.07 59 0 0 0
27NOV26 32.00 P 1.44 1.44 1.44 1.64 -0.06 59 5 5 +5
27NOV26 33.00 P 0.00 0.00 0.00 1.95 -0.07 59 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.29 -0.08 59 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.66 -0.09 59 0 2 0
27NOV26 36.00 P 0.00 0.00 0.00 3.11 -0.06 59 0 56 0
27NOV26 37.00 P 3.70 3.70 3.70 3.56 -0.10 59 2 37 +2
27NOV26 38.00 P 4.09 4.09 3.99 4.07 -0.12 59 40 60 +40
27NOV26 39.00 P 4.77 4.78 4.56 4.58 -0.18 59 115 205 +115
27NOV26 40.00 P 5.39 5.41 5.12 5.17 -0.19 60 240 320 +225
27NOV26 41.00 P 0.00 0.00 0.00 5.79 -0.20 60 0 245 0
27NOV26 42.00 P 0.00 0.00 0.00 6.50 +0.04 62 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.22 +0.08 62 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 7.91 +0.04 63 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.60 +0.04 63 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.35 +0.01 63 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.11 0.00 64 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.87 -0.03 64 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.69 -0.11 65 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 12.51 0.00 65 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.90 -0.11 60 0 254 0
30DEC26 28.00 P 0.00 0.00 0.00 1.11 -0.13 60 0 3 0
30DEC26 29.00 P 0.00 0.00 0.00 1.33 -0.14 60 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.60 -0.15 60 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 1.89 -0.15 60 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 2.20 -0.18 60 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 2.56 -0.18 60 0 105 0
30DEC26 34.00 P 0.00 0.00 0.00 2.91 -0.21 60 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 3.34 -0.21 60 0 112 0
30DEC26 36.00 P 0.00 0.00 0.00 3.80 -0.18 60 0 99 0
30DEC26 37.00 P 0.00 0.00 0.00 4.28 -0.18 60 0 113 0
30DEC26 38.00 P 0.00 0.00 0.00 4.82 -0.14 60 0 346 0
30DEC26 39.00 P 0.00 0.00 0.00 5.27 -0.20 60 0 293 0
30DEC26 40.00 P 0.00 0.00 0.00 5.87 -0.17 60 0 413 0
30DEC26 41.00 P 0.00 0.00 0.00 6.49 -0.22 60 0 64 0
30DEC26 42.00 P 0.00 0.00 0.00 7.15 -0.42 61 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 7.95 -0.03 63 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 8.66 +0.13 63 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 9.40 +0.14 64 0 127 0
30DEC26 46.00 P 0.00 0.00 0.00 10.10 +0.10 64 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 10.86 +0.11 64 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 11.63 -0.09 65 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 12.39 +0.07 65 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 13.19 +0.08 65 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 15.26 +0.07 66 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 17.41 +0.08 67 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 19.63 +0.11 69 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 21.88 +0.11 70 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 24.19 +0.17 71 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 26.57 +0.30 73 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 28.91 +0.22 74 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 31.27 +0.15 75 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 33.65 +0.15 76 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.05 0.00 77 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 38.49 +0.22 79 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.86 +0.12 78 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 43.31 +0.11 79 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 45.82 +0.13 82 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.41 +0.28 87 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 50.65 -0.02 82 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 53.35 +0.11 90 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 55.77 +0.17 90 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 58.32 +0.12 93 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 60.72 +0.07 92 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 63.27 +0.17 96 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 65.56 -0.05 90 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 68.05 -0.05 92 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 70.58 -0.07 95 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 73.26 +0.08 103 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.62 -0.18 59 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 1.91 -0.19 59 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 2.21 -0.19 59 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 2.52 -0.22 59 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 2.89 -0.22 58 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.29 -0.19 59 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.73 -0.17 59 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 4.18 -0.16 59 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 4.66 -0.13 59 0 32 0
30MAR27 36.00 P 0.00 0.00 0.00 5.17 -0.09 60 0 26 0
30MAR27 37.00 P 0.00 0.00 0.00 5.67 -0.11 60 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.20 -0.11 60 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.79 -0.12 60 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 7.38 -0.15 60 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 8.11 +0.09 61 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 8.71 +0.12 61 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.29 -0.19 61 0 123 0
30MAR27 44.00 P 0.00 0.00 0.00 9.99 -0.10 61 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 10.79 -0.10 62 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 11.50 -0.15 62 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 12.21 -0.01 62 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 12.93 -0.25 62 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 13.71 -0.23 63 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 14.49 -0.22 63 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 16.44 -0.32 63 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 18.53 -0.28 64 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 20.64 -0.32 65 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 22.85 -0.29 66 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 25.08 -0.26 67 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 27.38 -0.22 68 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 29.71 -0.15 69 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 32.07 -0.09 71 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 34.43 0.00 72 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 36.76 0.00 72 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 39.10 -0.01 73 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 41.46 -0.01 74 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 43.86 +0.01 74 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 46.26 0.00 75 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 48.67 +0.02 76 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 50.94 -0.13 74 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 53.45 -0.06 76 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 55.77 -0.19 74 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 58.32 -0.06 77 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 60.74 -0.13 77 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 63.27 +0.02 79 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 65.57 -0.21 76 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 68.18 +0.02 80 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 70.58 -0.19 79 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 73.26 +0.08 85 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 2.55 -0.10 60 0 31 0
29JUN27 28.00 P 0.00 0.00 0.00 2.88 -0.12 60 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 3.26 -0.12 60 0 37 0
29JUN27 30.00 P 0.00 0.00 0.00 3.64 -0.12 59 0 7 0
29JUN27 31.00 P 0.00 0.00 0.00 4.02 -0.14 59 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 4.47 -0.14 59 0 19 0
29JUN27 33.00 P 4.54 4.54 4.54 4.93 -0.14 59 15 30 +15
29JUN27 34.00 P 0.00 0.00 0.00 5.38 -0.14 59 0 20 0
29JUN27 35.00 P 0.00 0.00 0.00 5.85 -0.17 59 0 220 0
29JUN27 36.00 P 0.00 0.00 0.00 6.38 -0.16 59 0 7 0
29JUN27 37.00 P 6.65 6.65 6.65 6.91 -0.16 59 15 31 +15
29JUN27 38.00 P 7.23 7.23 7.23 7.44 -0.16 59 15 17 +14
29JUN27 39.00 P 0.00 0.00 0.00 7.97 -0.18 59 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 8.57 -0.19 59 0 41 0
29JUN27 41.00 P 9.11 9.49 9.11 9.17 -0.32 59 30 110 +30
29JUN27 42.00 P 0.00 0.00 0.00 10.12 -0.01 61 0 1 0
29JUN27 43.00 P 0.00 0.00 0.00 10.81 -0.01 61 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 11.44 -0.08 61 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.97 -0.04 60 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.68 -0.06 60 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.51 +0.04 61 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.50 +0.02 63 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.25 -0.03 64 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 16.03 +0.18 64 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.97 -0.09 64 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 19.93 -0.15 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 22.02 -0.12 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 24.11 -0.18 66 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 26.26 -0.18 66 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 28.48 -0.15 67 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.71 -0.13 68 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.98 -0.11 69 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 35.31 -0.04 70 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 37.58 -0.05 70 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 39.88 -0.05 71 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 42.20 +0.03 71 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 44.55 +0.06 72 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 46.89 +0.05 72 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 49.27 +0.07 73 0 0 0
TOTAL PUT 705 39,259 +490
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$ 34.740
28AUG26 18.50 C 0.00 0.00 0.00 16.26 -0.20 130 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 15.76 -0.20 124 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 15.26 -0.20 117 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 14.76 -0.20 111 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 13.76 -0.20 98 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 12.76 -0.20 84 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.76 -0.20 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.76 -0.20 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.76 -0.20 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.76 -0.21 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.76 -0.21 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.76 -0.21 0 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 5.77 -0.20 42 0 315 0
28AUG26 30.00 C 0.00 0.00 0.00 4.77 -0.20 34 0 545 0
28AUG26 31.00 C 0.00 0.00 0.00 3.77 -0.20 27 0 531 0
28AUG26 32.00 C 0.00 0.00 0.00 2.79 -0.20 27 0 566 0
28AUG26 33.00 C 1.77 1.77 1.74 1.86 -0.20 26 2 672 0
28AUG26 34.00 C 0.90 1.04 0.90 1.05 -0.22 25 2 888 -1
28AUG26 35.00 C 0.45 0.50 0.45 0.51 -0.12 26 5 649 -1
28AUG26 36.00 C 0.18 0.18 0.15 0.21 -0.08 26 36 828 -12
28AUG26 37.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 390 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 752 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 279 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 223 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 223 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 55 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 16.26 -0.20 99 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.76 -0.20 94 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.26 -0.20 90 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.76 -0.20 86 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.76 -0.20 77 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.76 -0.20 69 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.76 -0.20 60 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.76 -0.20 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.76 -0.20 0 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 8.76 -0.21 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.76 -0.21 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.76 -0.21 0 0 64 0
29SEP26 29.00 C 0.00 0.00 0.00 5.77 -0.20 34 0 244 0
29SEP26 30.00 C 4.59 4.59 4.59 4.77 -0.20 29 10 1,118 0
29SEP26 31.00 C 0.00 0.00 0.00 3.78 -0.21 26 0 1,006 0
29SEP26 32.00 C 0.00 0.00 0.00 2.85 -0.21 27 0 1,156 0
29SEP26 33.00 C 0.00 0.00 0.00 2.03 -0.20 27 0 1,156 0
29SEP26 34.00 C 0.00 0.00 0.00 1.36 -0.23 26 0 1,011 0
29SEP26 35.00 C 0.91 0.91 0.91 0.91 -0.11 27 1 2,376 +1
29SEP26 36.00 C 0.00 0.00 0.00 0.60 -0.07 27 0 599 0
29SEP26 37.00 C 0.35 0.40 0.35 0.37 -0.07 27 40 1,341 +40
29SEP26 38.00 C 0.25 0.25 0.25 0.22 -0.06 27 20 466 +20
29SEP26 39.00 C 0.00 0.00 0.00 0.13 -0.04 27 0 202 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 293 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 767 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 619 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 327 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 16.26 -0.20 84 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 15.76 -0.20 80 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 15.26 -0.20 77 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 14.76 -0.20 73 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 13.76 -0.20 66 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.76 -0.20 59 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.76 -0.20 52 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.76 -0.20 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.76 -0.20 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.76 -0.21 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.76 -0.21 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.76 -0.21 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.77 -0.20 29 0 52 0
29OCT26 30.00 C 0.00 0.00 0.00 4.78 -0.20 27 0 187 0
29OCT26 31.00 C 0.00 0.00 0.00 3.85 -0.19 28 0 311 0
29OCT26 32.00 C 0.00 0.00 0.00 3.01 -0.18 27 0 269 0
29OCT26 33.00 C 0.00 0.00 0.00 2.30 -0.16 27 0 468 0
29OCT26 34.00 C 1.70 1.71 1.70 1.74 -0.11 27 273 374 -2
29OCT26 35.00 C 1.29 1.30 1.29 1.33 -0.07 28 72 492 +46
29OCT26 36.00 C 0.88 1.01 0.88 1.00 -0.07 28 1,045 1,221 +1,024
29OCT26 37.00 C 0.65 0.75 0.65 0.72 -0.05 28 28 202 +28
29OCT26 38.00 C 0.00 0.00 0.00 0.51 -0.06 28 0 129 0
29OCT26 39.00 C 0.00 0.00 0.00 0.35 -0.05 28 0 213 0
29OCT26 40.00 C 0.00 0.00 0.00 0.24 -0.03 28 0 120 0
29OCT26 41.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 165 0
29OCT26 42.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 885 0
29OCT26 43.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 58 0
29OCT26 44.00 C 0.12 0.12 0.12 0.05 0.00 29 26 56 +26
29OCT26 45.00 C 0.00 0.00 0.00 0.03 0.00 28 0 30 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 0.00 28 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
27NOV26 21.00 C 0.00 0.00 0.00 13.76 -0.20 59 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 12.76 -0.20 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.76 -0.20 47 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.76 -0.20 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.76 -0.20 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.76 -0.21 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.76 -0.21 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.76 -0.21 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.78 -0.21 28 0 2 0
27NOV26 30.00 C 0.00 0.00 0.00 4.85 -0.21 29 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.02 -0.19 29 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.30 -0.17 29 0 60 0
27NOV26 33.00 C 0.00 0.00 0.00 2.69 -0.14 29 0 195 0
27NOV26 34.00 C 0.00 0.00 0.00 2.16 -0.11 29 0 76 0
27NOV26 35.00 C 1.69 1.76 1.69 1.73 -0.09 29 75 105 +43
27NOV26 36.00 C 1.35 1.39 1.35 1.38 -0.08 29 30 21 -16
27NOV26 37.00 C 0.00 0.00 0.00 1.08 -0.07 29 0 27 0
27NOV26 38.00 C 0.00 0.00 0.00 0.84 -0.09 29 0 32 0
27NOV26 39.00 C 0.00 0.00 0.00 0.64 -0.07 29 0 2 0
27NOV26 40.00 C 0.00 0.00 0.00 0.48 -0.05 29 0 32 0
27NOV26 41.00 C 0.00 0.00 0.00 0.35 -0.05 29 0 1 0
27NOV26 42.00 C 0.00 0.00 0.00 0.26 -0.04 29 0 338 0
27NOV26 43.00 C 0.00 0.00 0.00 0.19 -0.03 29 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.05 - 29 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 16.26 -0.20 68 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.76 -0.20 65 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.26 -0.20 63 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.76 -0.20 60 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 13.76 -0.20 55 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 12.76 -0.20 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.76 -0.20 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.76 -0.20 40 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 9.76 -0.20 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.76 -0.21 0 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 7.76 -0.21 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.76 -0.22 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.84 -0.21 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.01 -0.18 29 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 4.28 -0.16 29 0 127 0
30DEC26 32.00 C 3.60 3.62 3.60 3.63 -0.14 29 4 105 -4
30DEC26 33.00 C 0.00 0.00 0.00 3.08 -0.02 29 0 204 0
30DEC26 34.00 C 0.00 0.00 0.00 2.56 -0.10 29 0 162 0
30DEC26 35.00 C 1.97 1.97 1.97 2.13 -0.03 29 15 111 0
30DEC26 36.00 C 0.00 0.00 0.00 1.75 -0.05 29 0 380 0
30DEC26 37.00 C 0.00 0.00 0.00 1.45 -0.03 30 0 242 0
30DEC26 38.00 C 0.00 0.00 0.00 1.13 -0.08 29 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 0.92 -0.07 29 0 84 0
30DEC26 40.00 C 0.00 0.00 0.00 0.74 -0.05 29 0 63 0
30DEC26 41.00 C 0.00 0.00 0.00 0.58 -0.04 29 0 49 0
30DEC26 42.00 C 0.00 0.00 0.00 0.45 -0.03 29 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.35 -0.03 29 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.27 -0.02 29 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.21 -0.01 29 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.16 -0.01 29 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.07 0.00 29 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 0.00 30 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 0.00 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 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 16.26 -0.20 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 15.76 -0.20 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.26 -0.20 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.76 -0.20 47 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 13.76 -0.20 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.76 -0.20 39 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 11.76 -0.20 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.76 -0.20 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.76 -0.21 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.80 -0.22 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.91 -0.35 29 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 7.18 -0.11 31 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 6.44 -0.04 31 0 500 0
30MAR27 30.00 C 0.00 0.00 0.00 5.66 -0.11 29 0 364 0
30MAR27 31.00 C 0.00 0.00 0.00 5.01 -0.22 29 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 4.42 -0.22 29 0 378 0
30MAR27 33.00 C 0.00 0.00 0.00 3.89 -0.20 29 0 274 0
30MAR27 34.00 C 3.45 3.45 3.45 3.45 -0.02 30 15 58 0
30MAR27 35.00 C 0.00 0.00 0.00 3.01 -0.04 30 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 2.61 -0.07 30 0 144 0
30MAR27 37.00 C 0.00 0.00 0.00 2.26 -0.10 30 0 36 0
30MAR27 38.00 C 0.00 0.00 0.00 1.95 -0.10 30 0 47 0
30MAR27 39.00 C 0.00 0.00 0.00 1.65 -0.12 30 0 35 0
30MAR27 40.00 C 0.00 0.00 0.00 1.42 -0.09 30 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 1.19 -0.12 30 0 105 0
30MAR27 42.00 C 0.00 0.00 0.00 1.02 -0.12 30 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.85 -0.11 30 0 52 0
30MAR27 44.00 C 0.00 0.00 0.00 0.72 -0.07 30 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.60 -0.09 30 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.50 -0.08 29 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.41 -0.08 29 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.35 -0.06 30 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.29 -0.06 30 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.24 -0.04 30 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.15 -0.03 30 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 16.26 -0.20 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 15.76 -0.20 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 15.26 -0.20 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 14.76 -0.20 38 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 13.76 -0.20 35 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.76 -0.20 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.77 -0.21 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.83 -0.23 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.97 -0.25 30 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 9.16 -0.26 30 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.38 -0.27 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.66 -0.27 30 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 6.96 -0.28 30 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 6.26 -0.33 29 0 91 0
29JUN27 31.00 C 0.00 0.00 0.00 5.64 -0.17 29 0 183 0
29JUN27 32.00 C 5.00 5.00 5.00 5.06 -0.19 29 2 184 0
29JUN27 33.00 C 0.00 0.00 0.00 4.55 -0.20 29 0 46 0
29JUN27 34.00 C 4.01 4.01 4.01 4.00 -0.27 29 15 75 +15
29JUN27 35.00 C 3.58 3.58 3.58 3.59 -0.26 29 15 47 0
29JUN27 36.00 C 0.00 0.00 0.00 3.19 -0.25 29 0 213 0
29JUN27 37.00 C 0.00 0.00 0.00 2.84 -0.25 29 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 2.51 -0.24 29 0 12 0
29JUN27 39.00 C 0.00 0.00 0.00 2.23 -0.23 29 0 33 0
29JUN27 40.00 C 0.00 0.00 0.00 2.00 -0.19 30 0 96 0
29JUN27 41.00 C 0.00 0.00 0.00 1.79 -0.15 30 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 1.52 -0.20 29 0 21 0
29JUN27 43.00 C 1.41 1.41 1.41 1.34 -0.24 29 18 37 +12
29JUN27 44.00 C 0.00 0.00 0.00 1.18 -0.25 29 0 79 0
29JUN27 45.00 C 0.00 0.00 0.00 1.05 -0.21 30 0 157 0
29JUN27 46.00 C 0.00 0.00 0.00 0.93 -0.11 30 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.81 - 30 0 0 -
TOTAL CALL 1,749 34,544 +1,219
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 121 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 111 0 7 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 12 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 37 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 54 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 84 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 28 0 1,278 0
28AUG26 31.00 P 0.08 0.08 0.08 0.04 +0.01 28 3 1,443 -3
28AUG26 32.00 P 0.19 0.19 0.19 0.12 +0.01 26 11 1,378 -11
28AUG26 33.00 P 0.45 0.48 0.44 0.35 +0.04 26 82 631 +52
28AUG26 34.00 P 0.90 0.98 0.79 0.79 +0.09 27 132 696 +69
28AUG26 35.00 P 1.57 1.57 1.45 1.43 +0.13 27 60 233 +30
28AUG26 36.00 P 0.00 0.00 0.00 2.23 +0.16 26 0 6 0
28AUG26 37.00 P 0.00 0.00 0.00 3.16 +0.19 26 0 74 0
28AUG26 38.00 P 0.00 0.00 0.00 4.13 +0.19 24 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 5.13 +0.06 30 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.12 +0.20 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.12 +0.20 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.12 +0.20 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.12 +0.20 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.12 +0.20 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.12 +0.20 46 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.12 +0.21 52 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.12 - 58 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 0.00 0.00 0.00 0.01 0.00 31 0 318 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 96 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 0.00 27 0 169 0
29SEP26 29.00 P 0.12 0.12 0.12 0.07 0.00 27 2 684 -2
29SEP26 30.00 P 0.21 0.21 0.18 0.15 -0.01 27 36 970 -20
29SEP26 31.00 P 0.37 0.37 0.30 0.31 0.00 27 45 889 -15
29SEP26 32.00 P 0.54 0.54 0.54 0.55 +0.03 27 15 1,695 -15
29SEP26 33.00 P 0.91 0.91 0.88 0.88 +0.02 27 47 2,237 -15
29SEP26 34.00 P 1.51 1.51 1.44 1.35 +0.05 27 16 762 +1
29SEP26 35.00 P 0.00 0.00 0.00 1.93 +0.04 27 0 1,249 0
29SEP26 36.00 P 0.00 0.00 0.00 2.64 +0.06 27 0 217 0
29SEP26 37.00 P 0.00 0.00 0.00 3.42 +0.13 27 0 30 0
29SEP26 38.00 P 4.30 4.30 4.30 4.41 +0.15 32 30 74 0
29SEP26 39.00 P 0.00 0.00 0.00 5.20 +0.13 27 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 6.16 +0.19 27 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 7.24 +0.32 37 0 105 0
29SEP26 42.00 P 0.00 0.00 0.00 8.22 +0.12 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.12 +0.18 0 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 10.12 +0.20 0 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 11.12 +0.20 30 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.12 +0.21 34 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 13.12 +0.21 37 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.12 +0.21 40 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 15.12 +0.21 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.11 +0.20 0 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 18.61 +0.20 0 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 21.11 +0.20 0 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 23.61 +0.21 55 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.11 +0.21 62 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.60 +0.20 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.10 +0.20 0 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 0.00 0.00 0.00 0.01 0.00 28 0 106 0
29OCT26 26.00 P 0.08 0.08 0.08 0.03 0.00 29 10 11 +9
29OCT26 27.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 0.11 0.00 28 0 45 0
29OCT26 29.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 99 0
29OCT26 30.00 P 0.00 0.00 0.00 0.36 +0.03 28 0 277 0
29OCT26 31.00 P 0.62 0.62 0.62 0.58 +0.03 28 9 1,325 +9
29OCT26 32.00 P 0.93 0.93 0.93 0.88 +0.05 28 1,001 1,143 +984
29OCT26 33.00 P 1.29 1.29 1.22 1.22 +0.01 27 11 431 +1
29OCT26 34.00 P 1.84 1.84 1.84 1.75 +0.07 28 6 212 -1
29OCT26 35.00 P 2.28 2.28 2.28 2.28 +0.04 27 10 18 +2
29OCT26 36.00 P 0.00 0.00 0.00 2.99 +0.13 28 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 3.68 +0.14 27 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.49 +0.16 28 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.35 +0.17 28 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.25 -0.01 28 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.29 +0.08 32 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.25 +0.15 33 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.23 +0.21 35 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.22 +0.23 37 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.12 +0.20 28 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.12 +0.21 30 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.12 - 32 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 0.00 0.00 0.00 0.01 0.00 30 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.04 0.00 29 0 3 0
27NOV26 26.00 P 0.00 0.00 0.00 0.08 0.00 29 0 40 0
27NOV26 27.00 P 0.00 0.00 0.00 0.14 0.00 29 0 41 0
27NOV26 28.00 P 0.00 0.00 0.00 0.24 0.00 29 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.39 +0.01 29 0 44 0
27NOV26 30.00 P 0.65 0.65 0.65 0.59 +0.02 29 2 16 +2
27NOV26 31.00 P 0.00 0.00 0.00 0.86 +0.02 29 0 17 0
27NOV26 32.00 P 0.00 0.00 0.00 1.20 +0.04 29 0 93 0
27NOV26 33.00 P 1.62 1.66 1.59 1.60 +0.05 29 113 281 -30
27NOV26 34.00 P 2.17 2.17 2.06 2.08 +0.07 29 196 254 +67
27NOV26 35.00 P 2.70 2.70 2.62 2.62 +0.06 29 232 262 +232
27NOV26 36.00 P 3.40 3.40 3.40 3.30 +0.13 29 15 15 +15
27NOV26 37.00 P 0.00 0.00 0.00 3.96 +0.10 29 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 4.73 +0.12 29 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 5.54 +0.14 29 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.40 -0.04 29 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.42 +0.08 32 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.33 +0.12 32 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.27 +0.10 33 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.24 +0.09 34 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.23 +0.09 36 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.22 +0.10 37 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.12 - 30 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 0.00 30 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.05 0.00 29 0 4,488 0
30DEC26 25.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 165 0
30DEC26 26.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 74 0
30DEC26 27.00 P 0.00 0.00 0.00 0.25 +0.01 29 0 117 0
30DEC26 28.00 P 0.00 0.00 0.00 0.39 +0.02 29 0 71 0
30DEC26 29.00 P 0.00 0.00 0.00 0.58 +0.03 29 0 199 0
30DEC26 30.00 P 0.00 0.00 0.00 0.81 +0.03 29 0 204 0
30DEC26 31.00 P 1.13 1.13 1.13 1.09 +0.03 29 16 181 0
30DEC26 32.00 P 0.00 0.00 0.00 1.43 +0.01 29 0 115 0
30DEC26 33.00 P 1.95 1.95 1.95 1.86 +0.03 29 15 139 -3
30DEC26 34.00 P 0.00 0.00 0.00 2.34 +0.03 29 0 180 0
30DEC26 35.00 P 0.00 0.00 0.00 2.90 +0.04 29 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 3.55 +0.08 29 0 125 0
30DEC26 37.00 P 0.00 0.00 0.00 4.23 +0.13 29 0 59 0
30DEC26 38.00 P 5.17 5.17 5.17 4.96 +0.04 29 2 33 -1
30DEC26 39.00 P 0.00 0.00 0.00 5.74 +0.15 29 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 6.57 -0.03 29 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 7.55 +0.11 31 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 8.43 +0.11 31 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.34 +0.11 32 0 335 0
30DEC26 44.00 P 0.00 0.00 0.00 10.28 +0.12 32 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 11.25 +0.11 33 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 12.22 +0.10 34 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 13.17 +0.10 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.12 +0.20 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.12 +0.21 30 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 16.12 +0.21 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.61 +0.20 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.11 +0.20 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.61 +0.21 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.11 +0.21 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.60 +0.20 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.10 +0.20 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 43 0
30MAR27 22.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 106 0
30MAR27 23.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.19 -0.01 30 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.28 -0.02 30 0 44 0
30MAR27 26.00 P 0.50 0.50 0.50 0.41 -0.02 30 10 9 -10
30MAR27 27.00 P 0.00 0.00 0.00 0.57 -0.02 30 0 70 0
30MAR27 28.00 P 0.00 0.00 0.00 0.77 -0.02 30 0 86 0
30MAR27 29.00 P 0.00 0.00 0.00 1.03 -0.02 30 0 161 0
30MAR27 30.00 P 0.00 0.00 0.00 1.32 -0.02 30 0 193 0
30MAR27 31.00 P 0.00 0.00 0.00 1.65 -0.01 29 0 1,380 0
30MAR27 32.00 P 0.00 0.00 0.00 2.06 +0.03 30 0 443 0
30MAR27 33.00 P 0.00 0.00 0.00 2.44 -0.02 29 0 253 0
30MAR27 34.00 P 0.00 0.00 0.00 3.00 -0.03 29 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.48 -0.10 29 0 204 0
30MAR27 36.00 P 0.00 0.00 0.00 4.14 -0.04 29 0 172 0
30MAR27 37.00 P 0.00 0.00 0.00 4.79 +0.09 29 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.49 0.00 29 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.35 +0.12 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.13 +0.13 31 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 7.94 +0.09 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.75 +0.05 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.58 +0.04 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.47 +0.10 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.30 +0.16 29 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.24 +0.12 29 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.19 +0.12 29 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 14.16 +0.18 29 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.14 +0.19 29 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.13 +0.20 30 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.61 +0.20 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.11 +0.20 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.61 +0.21 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.11 +0.21 38 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.17 -0.03 30 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.25 -0.04 30 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.36 -0.05 30 0 85 0
29JUN27 25.00 P 0.00 0.00 0.00 0.50 -0.07 30 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.69 -0.06 30 0 182 0
29JUN27 27.00 P 0.00 0.00 0.00 0.90 -0.07 30 0 3 0
29JUN27 28.00 P 0.00 0.00 0.00 1.16 -0.07 30 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 1.46 -0.07 30 0 35 0
29JUN27 30.00 P 0.00 0.00 0.00 1.79 -0.08 30 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 2.19 -0.08 30 0 204 0
29JUN27 32.00 P 0.00 0.00 0.00 2.61 -0.08 30 0 171 0
29JUN27 33.00 P 0.00 0.00 0.00 3.10 -0.08 31 0 23 0
29JUN27 34.00 P 4.07 4.07 4.07 3.62 -0.06 31 1 75 -1
29JUN27 35.00 P 0.00 0.00 0.00 4.18 -0.08 31 0 150 0
29JUN27 36.00 P 0.00 0.00 0.00 4.80 -0.05 31 0 15 0
29JUN27 37.00 P 0.00 0.00 0.00 5.46 -0.04 31 0 3 0
29JUN27 38.00 P 0.00 0.00 0.00 6.13 -0.04 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.87 -0.02 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.40 -0.01 30 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.18 +0.01 30 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.97 +0.01 30 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.80 +0.04 30 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.65 +0.05 30 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.52 +0.06 30 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.42 +0.09 30 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.33 - 30 0 0 -
TOTAL PUT 2,128 39,943 +1,346
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$ 8.400
28AUG26 6.00 C 0.00 0.00 0.00 2.42 - 90 0 0 -
28AUG26 6.25 C 0.00 0.00 0.00 2.17 0.00 80 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.92 0.00 70 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.67 0.00 61 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.42 -0.01 52 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.16 -0.02 32 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.92 -0.02 35 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.70 -0.01 37 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.50 0.00 37 0 115 0
28AUG26 8.25 C 0.00 0.00 0.00 0.34 +0.01 38 0 3 0
28AUG26 8.50 C 0.20 0.20 0.20 0.21 0.00 38 32 173 0
28AUG26 8.75 C 0.12 0.12 0.12 0.12 -0.01 38 340 331 +176
28AUG26 9.00 C 0.00 0.00 0.00 0.07 0.00 39 0 351 0
28AUG26 9.25 C 0.00 0.00 0.00 0.04 0.00 40 0 514 0
28AUG26 9.50 C 0.00 0.00 0.00 0.02 0.00 40 0 148 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 180 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 474 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,179 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 758 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 410 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 299 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 93 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 101 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 108 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 115 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 121 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 128 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 134 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 139 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
29SEP26 6.00 C 0.00 0.00 0.00 2.42 - 0 0 0 -
29SEP26 6.25 C 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.92 -0.03 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.68 -0.03 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.44 -0.04 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.22 -0.03 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.02 -0.02 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.83 -0.02 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.66 -0.02 35 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.51 +0.01 35 0 60 0
29SEP26 8.50 C 0.00 0.00 0.00 0.39 +0.01 35 0 160 0
29SEP26 8.75 C 0.00 0.00 0.00 0.30 +0.02 36 0 566 0
29SEP26 9.00 C 0.00 0.00 0.00 0.22 +0.01 36 0 334 0
29SEP26 9.25 C 0.00 0.00 0.00 0.16 0.00 36 0 160 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 0.00 36 0 566 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 0.00 36 0 457 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 0.00 38 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 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 63 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 70 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 88 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 91 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 96 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 98 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 111 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 119 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 123 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 129 0 20 0
29OCT26 6.00 C 0.00 0.00 0.00 2.43 - 0 0 0 -
29OCT26 6.25 C 0.00 0.00 0.00 2.19 -0.03 26 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 1.96 -0.03 33 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.73 -0.04 34 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.51 -0.01 34 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.31 0.00 35 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.12 +0.01 35 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.95 +0.01 36 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.79 +0.03 36 0 60 0
29OCT26 8.25 C 0.00 0.00 0.00 0.65 +0.02 36 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.53 +0.02 36 0 215 0
29OCT26 8.75 C 0.40 0.41 0.40 0.43 +0.02 36 30 51 +30
29OCT26 9.00 C 0.32 0.34 0.32 0.34 +0.01 36 75 226 +75
29OCT26 9.25 C 0.00 0.00 0.00 0.27 0.00 36 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.21 0.00 36 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.16 -0.01 36 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.13 0.00 37 0 195 0
29OCT26 10.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 158 0
29OCT26 11.00 C 0.00 0.00 0.00 0.04 0.00 36 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.02 0.00 36 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 6.00 C 0.00 0.00 0.00 2.47 - 35 0 0 -
27NOV26 6.25 C 0.00 0.00 0.00 2.23 0.00 34 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.01 0.00 36 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.79 -0.04 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.59 -0.03 36 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.39 -0.03 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.21 -0.03 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.05 -0.02 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.89 +0.02 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.76 +0.02 36 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.64 +0.02 36 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.53 0.00 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.44 -0.01 36 0 60 0
27NOV26 9.25 C 0.00 0.00 0.00 0.38 0.00 37 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.31 0.00 37 0 45 0
27NOV26 9.75 C 0.00 0.00 0.00 0.25 -0.01 36 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.51 - 36 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 2.28 +0.03 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.06 +0.02 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.86 -0.03 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.66 -0.03 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.47 -0.03 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.30 -0.03 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.16 0.00 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.01 +0.02 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.87 -0.03 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.76 -0.02 37 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 0.65 0.00 36 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.56 0.00 37 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.48 0.00 37 0 51 0
30DEC26 9.50 C 0.00 0.00 0.00 0.41 0.00 37 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.35 0.00 37 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.30 0.00 37 0 402 0
30DEC26 10.50 C 0.00 0.00 0.00 0.21 -0.01 37 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 512 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 37 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 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 6.00 C 0.00 0.00 0.00 2.63 - 37 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 2.42 +0.02 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.22 +0.02 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.04 -0.02 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.85 -0.03 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.68 -0.03 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.52 -0.03 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.37 -0.03 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.24 -0.02 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.13 0.00 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.02 +0.02 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.91 +0.01 37 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 0.82 +0.02 37 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 0.73 +0.01 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.66 +0.01 38 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.59 +0.01 38 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.52 0.00 37 0 65 0
30MAR27 10.50 C 0.00 0.00 0.00 0.41 +0.01 38 0 175 0
30MAR27 11.00 C 0.00 0.00 0.00 0.32 0.00 38 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.24 -0.01 37 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.19 0.00 37 0 75 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 0.00 38 0 221 0
30MAR27 13.00 C 0.15 0.15 0.15 0.11 -0.01 37 100 91 -16
30MAR27 13.50 C 0.00 0.00 0.00 0.09 0.00 38 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 0.00 38 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 0.00 37 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 0.00 38 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 0.00 37 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 0.00 37 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 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 6.00 C 0.00 0.00 0.00 2.75 - 38 0 0 -
29JUN27 6.25 C 0.00 0.00 0.00 2.55 +0.03 37 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.37 +0.03 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.19 +0.02 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.02 -0.03 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.86 -0.03 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.71 -0.03 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.57 -0.03 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.44 -0.02 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.35 -0.01 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.21 +0.03 37 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 1.11 +0.03 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.01 +0.02 37 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.92 +0.02 37 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.84 +0.02 37 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.77 +0.02 37 0 26 0
29JUN27 10.00 C 0.00 0.00 0.00 0.70 +0.01 37 0 63 0
29JUN27 10.50 C 0.60 0.60 0.60 0.58 0.00 37 3 0 -3
29JUN27 11.00 C 0.00 0.00 0.00 0.47 -0.01 37 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.39 -0.02 37 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.33 0.00 37 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.27 0.00 37 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.22 0.00 37 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.18 0.00 37 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.15 0.00 38 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.12 0.00 37 0 16 0
29JUN27 15.00 C 0.00 0.00 0.00 0.10 0.00 38 0 58 0
TOTAL CALL 580 26,982 +262
28AUG26 6.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 313 0
28AUG26 7.75 P 0.00 0.00 0.00 0.05 -0.01 40 0 749 0
28AUG26 8.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 460 0
28AUG26 8.25 P 0.00 0.00 0.00 0.18 -0.03 38 0 360 0
28AUG26 8.50 P 0.00 0.00 0.00 0.30 -0.04 38 0 1,549 0
28AUG26 8.75 P 0.00 0.00 0.00 0.46 -0.05 37 0 349 0
28AUG26 9.00 P 0.00 0.00 0.00 0.66 -0.03 38 0 548 0
28AUG26 9.25 P 0.00 0.00 0.00 0.87 -0.01 36 0 704 0
28AUG26 9.50 P 0.00 0.00 0.00 1.11 -0.03 39 0 242 0
28AUG26 9.75 P 0.00 0.00 0.00 1.35 -0.03 0 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.60 -0.03 0 0 450 0
28AUG26 10.50 P 0.00 0.00 0.00 2.10 -0.03 0 0 101 -10
28AUG26 11.00 P 0.00 0.00 0.00 2.60 -0.03 0 0 56 0
28AUG26 11.50 P 0.00 0.00 0.00 3.10 -0.03 0 0 182 0
28AUG26 12.00 P 0.00 0.00 0.00 3.61 -0.02 92 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 4.11 -0.02 101 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.60 -0.03 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.10 -0.03 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.61 -0.02 124 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.11 -0.02 131 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.61 -0.02 138 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.11 -0.02 145 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.61 -0.02 151 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.12 -0.01 169 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 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 37 0 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 0.00 38 0 240 0
29SEP26 7.25 P 0.07 0.07 0.07 0.06 -0.01 36 45 500 -15
29SEP26 7.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 592 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 -0.01 36 0 386 0
29SEP26 8.00 P 0.24 0.24 0.24 0.24 -0.02 36 16 426 +5
29SEP26 8.25 P 0.00 0.00 0.00 0.34 -0.03 35 0 634 0
29SEP26 8.50 P 0.00 0.00 0.00 0.47 -0.03 36 0 318 0
29SEP26 8.75 P 0.00 0.00 0.00 0.63 -0.03 37 0 380 0
29SEP26 9.00 P 0.00 0.00 0.00 0.79 0.00 36 0 214 0
29SEP26 9.25 P 0.00 0.00 0.00 0.97 -0.03 35 0 240 0
29SEP26 9.50 P 0.00 0.00 0.00 1.21 +0.01 39 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.43 -0.01 40 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.66 +0.02 42 0 608 0
29SEP26 10.50 P 0.00 0.00 0.00 2.13 0.00 44 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.62 -0.01 48 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 3.10 -0.03 0 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.61 -0.02 56 0 205 -20
29SEP26 12.50 P 0.00 0.00 0.00 4.11 -0.02 61 0 224 -57
29SEP26 13.00 P 0.00 0.00 0.00 4.60 -0.03 0 0 92 0
29SEP26 13.50 P 0.00 0.00 0.00 5.10 -0.03 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.61 -0.02 75 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.11 -0.02 79 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.61 -0.02 83 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.11 -0.02 87 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.61 -0.02 91 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.12 -0.01 100 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.62 -0.01 103 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.10 -0.03 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.60 -0.03 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.10 -0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.60 -0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.10 -0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.60 -0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.60 -0.03 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.60 -0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.60 -0.03 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.60 -0.03 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.60 -0.03 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.60 -0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.60 -0.03 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.60 -0.03 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.05 -0.01 36 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.09 0.00 37 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.13 -0.01 36 0 255 0
29OCT26 7.50 P 0.20 0.20 0.20 0.19 -0.01 37 5 275 +5
29OCT26 7.75 P 0.00 0.00 0.00 0.26 -0.02 36 0 145 0
29OCT26 8.00 P 0.00 0.00 0.00 0.35 -0.03 36 0 107 0
29OCT26 8.25 P 0.00 0.00 0.00 0.46 -0.03 36 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.59 -0.04 36 0 287 0
29OCT26 8.75 P 0.00 0.00 0.00 0.75 -0.03 37 0 204 0
29OCT26 9.00 P 0.00 0.00 0.00 0.89 -0.02 36 0 94 0
29OCT26 9.25 P 0.00 0.00 0.00 1.07 -0.03 36 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 1.30 +0.01 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.51 +0.02 40 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.72 -0.02 40 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.17 +0.02 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.64 +0.01 43 0 100 0
29OCT26 11.50 P 0.00 0.00 0.00 3.12 -0.01 44 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.61 -0.02 46 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.11 -0.02 50 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.60 -0.03 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 - 35 0 0 -
27NOV26 6.25 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 15 0
27NOV26 7.25 P 0.00 0.00 0.00 0.19 -0.02 36 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.26 -0.02 37 0 15 0
27NOV26 7.75 P 0.00 0.00 0.00 0.35 -0.02 37 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.45 -0.02 37 0 13 0
27NOV26 8.25 P 0.56 0.57 0.56 0.56 -0.03 37 120 206 +100
27NOV26 8.50 P 0.69 0.70 0.69 0.69 -0.04 37 100 100 +85
27NOV26 8.75 P 0.00 0.00 0.00 0.84 -0.03 37 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.98 -0.02 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.19 +0.01 38 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.38 +0.01 39 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.58 +0.02 39 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.79 +0.02 40 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.22 +0.02 41 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.67 -0.01 41 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.14 -0.03 42 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.62 -0.03 43 0 6 0
27NOV26 12.50 P 0.00 0.00 0.00 4.11 -0.03 44 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.60 -0.04 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 - 38 0 0 -
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 -0.02 37 0 9 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 -0.02 37 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 0.27 -0.02 38 0 125 0
30DEC26 7.50 P 0.36 0.36 0.34 0.34 -0.02 37 75 165 +30
30DEC26 7.75 P 0.00 0.00 0.00 0.43 -0.02 37 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.53 -0.03 37 0 39 0
30DEC26 8.25 P 0.00 0.00 0.00 0.65 -0.03 37 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 0.78 -0.03 37 0 517 0
30DEC26 8.75 P 0.00 0.00 0.00 0.92 -0.04 37 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.09 0.00 37 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.27 +0.01 38 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.45 +0.01 38 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 1.64 +0.01 38 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 1.84 +0.01 39 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.26 +0.01 39 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.71 +0.02 40 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 3.17 -0.03 41 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.64 -0.03 42 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 4.12 -0.04 42 0 228 0
30DEC26 13.00 P 0.00 0.00 0.00 4.62 -0.03 46 0 513 0
30DEC26 13.50 P 0.00 0.00 0.00 5.10 -0.03 0 0 293 -85
30DEC26 14.00 P 0.00 0.00 0.00 5.61 -0.03 49 0 89 0
30DEC26 14.50 P 0.00 0.00 0.00 6.11 -0.03 52 0 0 -112
30DEC26 15.00 P 0.00 0.00 0.00 6.61 -0.02 55 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.11 -0.02 57 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.61 -0.02 60 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.12 -0.01 65 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.62 -0.02 67 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.10 -0.03 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.60 -0.03 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.10 -0.03 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.60 -0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.10 -0.03 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.60 -0.03 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 - 37 0 0 -
30MAR27 6.25 P 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.22 0.00 38 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.42 -0.02 37 0 295 0
30MAR27 7.50 P 0.00 0.00 0.00 0.51 -0.02 37 0 180 0
30MAR27 7.75 P 0.00 0.00 0.00 0.61 -0.02 37 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 0.72 -0.02 37 0 204 0
30MAR27 8.25 P 0.00 0.00 0.00 0.84 -0.03 37 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 0.97 -0.03 37 0 375 0
30MAR27 8.75 P 0.00 0.00 0.00 1.11 -0.04 37 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.27 +0.01 37 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.44 +0.01 37 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 1.62 +0.01 38 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 1.80 +0.01 38 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.99 -0.04 38 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 2.38 -0.05 38 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 2.80 -0.05 38 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.24 -0.05 39 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.70 -0.03 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.16 -0.03 40 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.63 -0.04 40 0 55 0
30MAR27 13.50 P 0.00 0.00 0.00 5.12 -0.03 41 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.62 -0.03 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.11 -0.03 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.61 -0.02 46 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 7.11 -0.02 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.61 -0.02 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.12 -0.01 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.62 -0.02 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.10 -0.03 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.60 -0.03 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.20 - 37 0 0 -
29JUN27 6.25 P 0.00 0.00 0.00 0.26 0.00 38 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.32 -0.01 38 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.39 -0.01 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.48 -0.01 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.57 -0.01 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.67 -0.02 38 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 0.78 -0.01 38 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 0.88 -0.04 37 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 1.01 -0.04 38 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.15 -0.04 38 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.30 -0.03 38 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.42 -0.01 37 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 1.59 -0.05 37 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 1.75 -0.06 37 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 1.92 -0.07 37 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.11 -0.01 37 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 2.48 -0.05 37 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 2.96 +0.02 40 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.38 +0.03 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.82 +0.04 41 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 4.25 +0.03 41 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.70 +0.01 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.12 -0.05 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.62 -0.06 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.11 -0.03 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.61 -0.04 42 0 0 0
TOTAL PUT 361 28,516 -74
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$ 85.660
28AUG26 55.00 C 0.00 0.00 0.00 30.95 -1.01 124 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 28.53 -0.93 120 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.00 -0.97 107 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.48 -0.99 95 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.94 -1.03 82 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.55 -0.93 79 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.74 -1.24 33 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.24 -1.07 0 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 10.74 -1.07 0 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 8.25 -1.06 18 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 5.77 -1.06 17 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 3.43 -0.99 17 0 189 0
28AUG26 85.00 C 1.80 1.80 1.80 1.62 -0.73 18 15 348 0
28AUG26 87.50 C 0.63 0.63 0.63 0.50 -0.40 17 5 727 +5
28AUG26 90.00 C 0.20 0.20 0.11 0.11 -0.16 17 15 440 -15
28AUG26 92.50 C 0.00 0.00 0.00 0.02 -0.03 18 0 876 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 122 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 298 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 288 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 600 0
29SEP26 55.00 C 0.00 0.00 0.00 31.08 -0.99 74 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.59 -1.00 68 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.13 -0.97 63 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.61 -0.99 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.19 -0.93 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.64 -1.00 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.85 -1.31 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.36 -1.07 19 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.89 -1.06 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.47 -1.05 18 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 6.21 -1.00 18 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 4.35 -0.78 20 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 2.62 -0.67 18 0 157 0
29SEP26 87.50 C 0.00 0.00 0.00 1.44 -0.57 18 0 188 0
29SEP26 90.00 C 0.90 0.90 0.90 0.76 -0.37 18 1 295 +1
29SEP26 92.50 C 0.39 0.42 0.39 0.37 -0.21 19 91 1,129 0
29SEP26 95.00 C 0.00 0.00 0.00 0.15 -0.14 18 0 660 0
29SEP26 97.50 C 0.00 0.00 0.00 0.06 -0.07 19 0 139 0
29SEP26 100.00 C 0.00 0.00 0.00 0.02 -0.03 18 0 27 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 67 0
29SEP26 107.50 C 0.01 0.01 0.01 0.01 0.00 24 160 219 +160
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 31.08 -0.99 60 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 28.59 -1.00 55 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 26.13 -0.97 51 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 23.61 -0.99 45 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 21.19 -0.93 42 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 18.64 -1.00 36 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 15.85 -1.31 18 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 13.38 -1.06 19 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 10.95 -1.05 18 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 8.65 -1.01 18 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 6.55 -0.95 18 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 4.83 -0.67 19 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 3.20 -0.67 18 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 2.07 -0.56 18 0 3 0
29OCT26 90.00 C 0.00 0.00 0.00 1.28 -0.43 18 0 31 0
29OCT26 92.50 C 0.00 0.00 0.00 0.79 -0.26 18 0 6 0
29OCT26 95.00 C 0.00 0.00 0.00 0.44 -0.22 18 0 7 0
29OCT26 97.50 C 0.00 0.00 0.00 0.23 -0.13 18 0 5 0
29OCT26 100.00 C 0.00 0.00 0.00 0.12 -0.08 19 0 23 0
29OCT26 102.50 C 0.00 0.00 0.00 0.06 -0.04 19 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 -0.02 18 0 1 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 21.19 -0.93 35 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 18.67 -0.97 31 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 15.89 -1.29 19 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 13.49 -1.04 19 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 11.19 -1.01 19 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 9.05 -0.95 19 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 7.11 -0.90 19 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 5.43 -0.79 19 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 4.00 -0.70 19 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 2.77 -0.67 19 0 0 0
27NOV26 90.00 C 1.89 1.89 1.89 1.91 -0.44 19 3 3 +3
27NOV26 92.50 C 0.00 0.00 0.00 1.29 -0.33 19 0 3 0
27NOV26 95.00 C 0.00 0.00 0.00 0.86 -0.24 19 0 2 0
27NOV26 97.50 C 0.00 0.00 0.00 0.54 -0.19 19 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.32 -0.13 19 0 7 0
27NOV26 102.50 C 0.00 0.00 0.00 0.18 -0.09 19 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.11 -0.05 19 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.06 -0.04 19 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.03 -0.03 19 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.11 -0.96 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.62 -0.97 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.13 -0.97 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.63 -0.97 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.19 -0.93 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.79 -0.85 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.50 -0.82 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.80 -1.01 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.61 -0.98 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.57 -0.92 19 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 7.73 -0.83 19 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 6.10 -0.76 19 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 4.68 -0.69 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.46 -0.53 19 0 31 0
30DEC26 90.00 C 2.52 2.52 2.52 2.54 -0.44 19 4 8 +4
30DEC26 92.50 C 0.00 0.00 0.00 1.81 -0.36 19 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 1.29 -0.26 19 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 0.92 -0.22 20 0 109 0
30DEC26 100.00 C 0.00 0.00 0.00 0.62 -0.16 20 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 0.40 -0.12 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.26 -0.08 19 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.16 -0.06 19 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.10 -0.04 19 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 -0.02 19 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 31.51 -0.98 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.14 -0.97 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.78 -0.97 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.38 -1.02 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.10 -0.96 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.82 -0.94 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.53 -0.97 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.90 -1.00 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.91 -0.96 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.06 -0.92 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 9.36 -0.88 21 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 7.83 -0.83 21 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 6.52 -0.73 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.31 -0.69 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.27 -0.49 20 0 83 0
30MAR27 92.50 C 0.00 0.00 0.00 3.44 -0.41 21 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.75 -0.34 21 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 2.19 -0.28 21 0 0 0
30MAR27 100.00 C 1.81 1.81 1.81 1.70 -0.26 21 1 21 -1
30MAR27 102.50 C 0.00 0.00 0.00 1.32 -0.26 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.00 -0.24 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.72 -0.24 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.55 -0.15 21 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.41 -0.12 21 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.29 -0.11 20 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 32.22 -0.93 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 29.88 -0.94 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.48 -1.02 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.20 -0.99 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.95 -0.97 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.70 -0.99 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.54 -0.99 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 16.01 -1.44 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 14.14 -0.90 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 12.75 -0.50 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.04 -0.54 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 9.47 -0.50 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.05 -0.46 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 6.80 -0.46 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.72 -0.42 21 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 4.79 -0.42 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.01 -0.38 21 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 3.38 -0.26 21 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 2.85 -0.20 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 2.36 -0.24 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.93 -0.26 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.53 -0.23 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.24 -0.17 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.99 -0.17 21 0 0 0
TOTAL CALL 295 9,371 +157
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 75 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 53 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 40 0 340 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2,029 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 611 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 21 0 329 0
28AUG26 80.00 P 0.09 0.10 0.09 0.03 +0.01 18 3 811 +2
28AUG26 82.50 P 0.25 0.25 0.25 0.19 +0.08 17 1 1,103 0
28AUG26 85.00 P 0.75 0.75 0.66 0.79 +0.25 16 3 171 0
28AUG26 87.50 P 1.76 2.06 1.76 2.19 +0.54 16 2 81 +1
28AUG26 90.00 P 0.00 0.00 0.00 4.39 +0.93 17 0 90 0
28AUG26 92.50 P 0.00 0.00 0.00 6.84 +1.05 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 9.34 +1.06 0 0 1 0
28AUG26 97.50 P 0.00 0.00 0.00 11.84 +1.06 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 14.34 +1.06 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 16.84 +1.06 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.34 +1.06 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.84 +1.06 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.34 +1.06 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.84 +1.06 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.34 +1.06 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 210 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 244 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 0.00 20 0 208 0
29SEP26 75.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 331 0
29SEP26 77.50 P 0.00 0.00 0.00 0.18 +0.03 19 0 32 0
29SEP26 80.00 P 0.63 0.63 0.63 0.49 +0.08 19 1 374 +1
29SEP26 82.50 P 1.10 1.11 1.07 1.11 +0.19 19 7 94 +7
29SEP26 85.00 P 1.88 1.95 1.88 2.10 +0.32 19 11 152 +11
29SEP26 87.50 P 0.00 0.00 0.00 3.53 +0.47 19 0 38 0
29SEP26 90.00 P 0.00 0.00 0.00 5.30 +0.69 18 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 7.41 +0.84 18 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.71 +0.94 18 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 12.12 +1.01 18 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 14.58 +1.04 18 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.23 +0.86 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.71 +0.98 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.20 +0.99 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.72 +1.02 39 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.17 +0.98 40 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.62 +0.93 40 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.23 +1.05 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.65 +0.98 48 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.10 +0.73 47 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 126 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 33 0
29OCT26 65.00 P 0.10 0.11 0.10 0.01 0.00 23 8 220 +8
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29OCT26 70.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 34 0
29OCT26 72.50 P 0.00 0.00 0.00 0.07 +0.01 19 0 31 0
29OCT26 75.00 P 0.45 0.45 0.45 0.18 +0.02 18 36 90 0
29OCT26 77.50 P 0.65 0.67 0.65 0.43 +0.07 18 10 90 0
29OCT26 80.00 P 1.06 1.06 1.06 0.88 +0.13 18 2 210 0
29OCT26 82.50 P 1.63 1.63 1.63 1.62 +0.23 19 1 6 +1
29OCT26 85.00 P 0.00 0.00 0.00 2.69 +0.36 19 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 4.00 +0.50 18 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 5.71 +0.64 18 0 2 0
29OCT26 92.50 P 0.00 0.00 0.00 7.69 +0.77 18 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 9.88 +0.88 18 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 12.21 +0.96 18 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 14.62 +1.01 18 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 17.28 +0.87 26 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 19.73 +0.96 27 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 22.25 +1.04 30 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 24.72 +0.99 32 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 27.21 +1.02 34 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 84 0
27NOV26 67.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.19 +0.04 19 0 1 0
27NOV26 75.00 P 0.71 0.71 0.71 0.40 +0.06 19 3 5 +3
27NOV26 77.50 P 0.98 1.02 0.98 0.77 +0.12 19 4 92 +4
27NOV26 80.00 P 0.00 0.00 0.00 1.33 +0.17 19 0 6 0
27NOV26 82.50 P 0.00 0.00 0.00 2.17 +0.29 19 0 1 0
27NOV26 85.00 P 0.00 0.00 0.00 3.24 +0.35 19 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 4.55 +0.50 19 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 6.18 +0.63 19 0 1 0
27NOV26 92.50 P 0.00 0.00 0.00 8.06 +0.73 19 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 10.14 +0.83 19 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 12.37 +0.91 19 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 14.71 +0.97 19 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 17.33 +0.92 24 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 19.79 +1.02 25 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 22.25 +1.01 27 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 24.78 +1.05 30 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 27.21 +1.01 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 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 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.18 +0.03 20 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.36 +0.06 20 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 0.65 +0.09 20 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 1.11 +0.16 20 0 9 0
30DEC26 80.00 P 0.00 0.00 0.00 1.77 +0.25 20 0 82 0
30DEC26 82.50 P 0.00 0.00 0.00 2.65 +0.32 20 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 3.69 +0.32 19 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 5.06 +0.41 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.61 +0.62 19 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 8.42 +0.73 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.41 +0.81 19 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.56 +0.89 19 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.84 +0.96 19 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.36 +0.95 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.79 +1.00 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.25 +1.00 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.78 +1.05 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.21 +0.99 28 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.73 +1.02 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.23 +1.03 32 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.69 +0.99 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 +0.01 22 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 0.00 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.12 +0.01 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.21 +0.01 21 0 6 0
30MAR27 67.50 P 0.00 0.00 0.00 0.37 +0.03 21 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.62 +0.05 21 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 0.97 +0.07 21 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 1.46 +0.11 21 0 155 0
30MAR27 77.50 P 0.00 0.00 0.00 2.10 +0.16 21 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 2.90 +0.20 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.88 +0.25 21 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.94 +0.32 21 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.25 +0.39 21 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 7.76 +0.49 21 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.44 +0.58 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.27 +0.66 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.23 +0.71 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.34 +0.79 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.55 +0.72 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.84 +0.84 20 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.29 +0.93 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.78 +1.01 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.21 +0.98 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.73 +1.02 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.19 +0.03 21 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.31 +0.04 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.49 +0.06 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.77 +0.11 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.13 +0.11 21 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 1.60 +0.14 21 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.20 +0.18 21 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 2.95 +0.24 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.84 +0.30 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.88 +0.37 22 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 6.01 +0.39 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 7.27 +0.45 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.76 +0.44 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.40 +0.57 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.15 +0.52 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.91 +0.55 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 15.89 +0.77 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 17.96 +0.82 21 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.11 +0.84 21 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.37 +0.85 21 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.79 +0.92 21 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.31 +1.03 23 0 0 0
TOTAL PUT 92 12,522 +38
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$ 11.420
28AUG26 8.00 C 0.00 0.00 0.00 3.43 -0.17 65 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.18 -0.17 58 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.93 -0.17 51 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.68 -0.17 43 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.43 -0.17 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.18 -0.17 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.93 -0.17 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.69 -0.17 42 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.45 -0.14 41 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 0.99 -0.16 39 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 0.60 -0.13 38 0 60 0
28AUG26 11.50 C 0.31 0.31 0.31 0.32 -0.10 39 50 260 +50
28AUG26 12.00 C 0.00 0.00 0.00 0.16 -0.06 41 0 191 0
28AUG26 12.50 C 0.00 0.00 0.00 0.06 -0.04 40 0 223 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 153 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 64 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 156 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 68 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 95 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.43 -0.17 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.18 -0.17 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.93 -0.17 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.68 -0.18 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.46 -0.16 53 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.22 -0.15 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.97 -0.16 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.70 -0.16 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.47 -0.17 36 0 43 0
29SEP26 10.50 C 0.00 0.00 0.00 1.05 -0.15 36 0 136 0
29SEP26 11.00 C 0.73 0.78 0.73 0.72 -0.12 38 101 380 +85
29SEP26 11.50 C 0.47 0.47 0.47 0.46 -0.09 37 8 672 0
29SEP26 12.00 C 0.27 0.30 0.27 0.27 -0.07 37 19 506 +15
29SEP26 12.50 C 0.16 0.16 0.16 0.16 -0.04 37 1 472 -1
29SEP26 13.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 176 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 229 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 121 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 40 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.43 -0.17 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.18 -0.17 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.93 -0.17 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.71 -0.15 49 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.46 -0.16 45 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.22 -0.15 43 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.99 -0.14 42 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.72 -0.15 35 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.50 -0.16 35 0 19 0
29OCT26 10.50 C 0.00 0.00 0.00 1.13 -0.16 36 0 69 0
29OCT26 11.00 C 0.00 0.00 0.00 0.81 -0.12 36 0 202 0
29OCT26 11.50 C 0.00 0.00 0.00 0.57 -0.09 36 0 270 0
29OCT26 12.00 C 0.41 0.41 0.41 0.39 -0.07 35 2 92 +2
29OCT26 12.50 C 0.00 0.00 0.00 0.26 -0.06 35 0 24 0
29OCT26 13.00 C 0.21 0.21 0.21 0.17 -0.05 35 2 35 0
29OCT26 13.50 C 0.00 0.00 0.00 0.11 -0.03 35 0 14 0
29OCT26 14.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 32 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.18 -0.17 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.96 -0.15 47 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.71 -0.15 44 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.47 -0.15 42 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.24 -0.13 41 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.01 -0.12 40 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.75 -0.16 35 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.55 -0.15 35 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.22 -0.13 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.92 -0.11 36 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.69 -0.09 35 0 5 0
27NOV26 12.00 C 0.00 0.00 0.00 0.52 -0.07 36 0 89 0
27NOV26 12.50 C 0.00 0.00 0.00 0.38 -0.06 36 0 8 0
27NOV26 13.00 C 0.00 0.00 0.00 0.27 -0.05 35 0 2 0
27NOV26 13.50 C 0.00 0.00 0.00 0.19 -0.04 35 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.13 -0.03 35 0 13 0
27NOV26 14.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.43 -0.17 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.21 -0.14 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.96 -0.15 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.72 -0.14 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.49 -0.13 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.27 -0.11 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.06 -0.10 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.81 -0.14 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.63 -0.14 35 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.30 -0.17 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.03 -0.12 35 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.82 -0.09 35 0 391 0
30DEC26 12.00 C 0.00 0.00 0.00 0.65 -0.07 36 0 252 0
30DEC26 12.50 C 0.00 0.00 0.00 0.50 -0.08 36 0 268 0
30DEC26 13.00 C 0.00 0.00 0.00 0.38 -0.06 35 0 207 0
30DEC26 13.50 C 0.00 0.00 0.00 0.29 -0.05 36 0 166 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 -0.04 35 0 247 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 -0.03 36 0 152 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 65 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.44 -0.17 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.21 -0.16 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.97 -0.17 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.81 -0.11 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.61 -0.15 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.42 -0.09 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.24 -0.09 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.07 -0.09 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.85 -0.15 34 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.57 -0.14 35 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.34 -0.11 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.13 -0.10 35 0 101 0
30MAR27 12.00 C 0.00 0.00 0.00 0.94 -0.10 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.78 -0.10 35 0 0 0
30MAR27 13.00 C 0.70 0.70 0.70 0.63 -0.10 35 10 60 +10
30MAR27 13.50 C 0.00 0.00 0.00 0.52 -0.08 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.42 -0.07 35 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.34 -0.07 35 0 25 0
30MAR27 15.00 C 0.00 0.00 0.00 0.28 -0.05 35 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 -0.05 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.18 -0.04 35 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 -0.04 35 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 3.53 -0.15 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.33 -0.15 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.14 -0.15 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.97 -0.14 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.79 -0.14 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.64 -0.13 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.48 -0.13 37 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 2.33 -0.12 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.19 -0.12 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.87 -0.16 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.63 -0.11 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.43 -0.09 36 0 91 0
29JUN27 12.00 C 0.00 0.00 0.00 1.24 -0.09 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.08 -0.08 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.94 -0.07 37 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.81 -0.07 37 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.70 -0.06 37 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.61 -0.05 37 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.55 -0.03 38 0 8 0
29JUN27 15.50 C 0.00 0.00 0.00 0.48 -0.04 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.41 -0.03 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.35 -0.03 38 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.29 -0.04 37 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.25 -0.04 37 0 175 0
TOTAL CALL 193 10,893 +161
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 61 0 72 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 27 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 0.00 42 0 86 0
28AUG26 10.50 P 0.00 0.00 0.00 0.07 +0.02 42 0 187 0
28AUG26 11.00 P 0.00 0.00 0.00 0.18 +0.04 40 0 866 0
28AUG26 11.50 P 0.00 0.00 0.00 0.41 +0.08 41 0 108 0
28AUG26 12.00 P 0.00 0.00 0.00 0.72 +0.09 40 0 210 0
28AUG26 12.50 P 0.00 0.00 0.00 1.13 +0.14 40 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 1.59 +0.15 39 0 195 0
28AUG26 13.50 P 0.00 0.00 0.00 2.08 +0.11 0 0 203 0
28AUG26 14.00 P 0.00 0.00 0.00 2.58 +0.12 0 0 140 0
28AUG26 14.50 P 0.00 0.00 0.00 3.08 +0.17 0 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.58 +0.17 0 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 4.08 +0.17 0 0 4 0
28AUG26 16.00 P 0.00 0.00 0.00 4.58 +0.17 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.08 +0.17 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.58 +0.17 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.08 +0.17 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.58 +0.17 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.08 +0.17 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.58 +0.17 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.08 +0.17 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.58 +0.17 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 37 0 80 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 +0.02 38 0 101 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 +0.02 36 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 +0.02 36 0 138 0
29SEP26 10.50 P 0.00 0.00 0.00 0.31 +0.04 36 0 232 0
29SEP26 11.00 P 0.00 0.00 0.00 0.52 +0.06 35 0 759 0
29SEP26 11.50 P 0.00 0.00 0.00 0.81 +0.09 35 0 1,545 0
29SEP26 12.00 P 0.00 0.00 0.00 1.18 +0.11 36 0 193 0
29SEP26 12.50 P 0.00 0.00 0.00 1.58 +0.13 36 0 170 0
29SEP26 13.00 P 0.00 0.00 0.00 2.01 +0.08 35 0 106 0
29SEP26 13.50 P 0.00 0.00 0.00 2.48 +0.10 36 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.96 +0.14 35 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.44 +0.15 0 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.94 +0.16 0 0 81 0
29SEP26 15.50 P 0.00 0.00 0.00 4.43 +0.16 0 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.94 +0.13 0 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.44 +0.17 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.94 +0.17 0 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.44 +0.17 43 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.94 +0.17 50 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.44 +0.17 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.94 +0.17 59 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.44 +0.18 63 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.94 +0.18 67 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.93 +0.17 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.93 +0.17 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 11.93 +0.17 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.93 +0.17 76 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 20 0
29OCT26 9.25 P 0.00 0.00 0.00 0.11 +0.01 35 0 10 0
29OCT26 9.50 P 0.00 0.00 0.00 0.15 +0.01 35 0 30 0
29OCT26 9.75 P 0.18 0.18 0.18 0.20 +0.02 35 10 68 +10
29OCT26 10.00 P 0.00 0.00 0.00 0.26 +0.03 35 0 22 0
29OCT26 10.50 P 0.41 0.41 0.41 0.42 +0.04 34 14 90 +14
29OCT26 11.00 P 0.00 0.00 0.00 0.65 +0.06 34 0 44 0
29OCT26 11.50 P 0.00 0.00 0.00 0.93 +0.07 34 0 49 0
29OCT26 12.00 P 1.29 1.29 1.29 1.27 +0.08 34 9 87 +9
29OCT26 12.50 P 0.00 0.00 0.00 1.66 +0.10 35 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 2.01 0.00 29 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.53 +0.11 36 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.99 +0.10 35 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.47 +0.11 36 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.95 +0.12 33 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 4.44 +0.12 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.94 +0.13 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.44 +0.17 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.17 +0.02 35 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.22 +0.02 35 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.28 +0.03 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.35 +0.03 34 0 15 0
27NOV26 10.50 P 0.00 0.00 0.00 0.53 +0.05 34 0 37 0
27NOV26 11.00 P 0.00 0.00 0.00 0.76 +0.06 34 0 12 0
27NOV26 11.50 P 0.00 0.00 0.00 1.05 +0.08 35 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.38 +0.08 35 0 16 0
27NOV26 12.50 P 0.00 0.00 0.00 1.75 +0.09 35 0 7 0
27NOV26 13.00 P 0.00 0.00 0.00 2.16 +0.07 35 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.58 +0.07 35 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.03 +0.08 35 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.49 +0.09 35 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.97 +0.10 35 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.45 +0.11 33 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.94 +0.11 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.44 +0.13 0 0 0 0
30DEC26 8.00 P 0.06 0.06 0.06 0.06 0.00 35 3 38 +3
30DEC26 8.25 P 0.00 0.00 0.00 0.09 +0.01 36 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 +0.01 36 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 +0.02 35 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 +0.02 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 +0.02 34 0 22 0
30DEC26 9.75 P 0.00 0.00 0.00 0.36 +0.03 34 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.44 +0.03 34 0 63 0
30DEC26 10.50 P 0.00 0.00 0.00 0.64 +0.05 35 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 0.86 +0.06 34 0 52 0
30DEC26 11.50 P 0.00 0.00 0.00 1.16 +0.09 35 0 153 0
30DEC26 12.00 P 0.00 0.00 0.00 1.51 +0.12 36 0 223 0
30DEC26 12.50 P 0.00 0.00 0.00 1.85 +0.09 35 0 150 0
30DEC26 13.00 P 0.00 0.00 0.00 2.24 +0.06 35 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.66 +0.07 36 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.09 +0.08 36 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.54 +0.09 36 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.00 +0.09 36 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.47 +0.10 35 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.96 +0.11 35 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.44 +0.11 0 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.94 +0.12 31 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.44 +0.13 34 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.94 +0.14 37 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.44 +0.14 40 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.94 +0.16 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.44 +0.18 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.94 +0.18 47 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.93 +0.17 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.93 +0.17 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.93 +0.17 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.93 +0.17 56 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.14 0.00 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.18 0.00 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.23 +0.01 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.28 +0.01 35 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.34 +0.02 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.40 +0.03 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.47 +0.03 34 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.55 +0.03 34 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.65 +0.05 34 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.87 +0.06 35 0 16 0
30MAR27 11.00 P 0.00 0.00 0.00 1.11 +0.08 35 0 33 0
30MAR27 11.50 P 0.00 0.00 0.00 1.36 +0.05 34 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.71 +0.09 35 0 56 0
30MAR27 12.50 P 0.00 0.00 0.00 2.06 +0.10 35 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.44 +0.06 36 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.83 +0.06 36 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.24 +0.07 36 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.66 +0.08 36 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.10 +0.08 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.55 +0.09 36 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.01 +0.09 35 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.48 +0.15 35 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.96 +0.14 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.45 +0.14 34 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.94 +0.14 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.44 +0.14 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.94 +0.16 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.44 +0.17 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.94 +0.18 40 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.93 +0.17 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.93 +0.17 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.93 +0.17 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.93 +0.17 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.28 +0.02 37 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.34 +0.02 37 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.41 +0.04 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.48 +0.03 38 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.56 +0.04 38 0 1 0
29JUN27 9.25 P 0.67 0.67 0.67 0.65 +0.04 38 4 4 +4
29JUN27 9.50 P 0.00 0.00 0.00 0.74 +0.04 38 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.84 +0.05 38 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 0.95 +0.05 38 0 12 0
29JUN27 10.50 P 0.00 0.00 0.00 1.18 +0.06 38 0 31 0
29JUN27 11.00 P 0.00 0.00 0.00 1.44 +0.06 38 0 26 0
29JUN27 11.50 P 1.80 1.80 1.80 1.74 +0.08 39 3 91 +3
29JUN27 12.00 P 0.00 0.00 0.00 2.05 +0.09 39 0 180 0
29JUN27 12.50 P 0.00 0.00 0.00 2.39 +0.09 39 0 195 0
29JUN27 13.00 P 0.00 0.00 0.00 2.75 +0.11 39 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.13 +0.11 40 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.53 +0.22 40 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.94 +0.23 40 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.25 +0.13 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.68 +0.13 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.12 +0.14 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.58 +0.15 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.04 +0.15 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.51 +0.15 37 0 0 0
TOTAL PUT 43 10,589 +43
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$ 59.650
28AUG26 43.00 C 0.00 0.00 0.00 16.70 +0.60 54 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 15.70 +0.60 47 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 14.70 +0.60 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 13.70 +0.59 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 12.70 +0.59 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.70 +0.59 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.71 +0.60 38 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.71 +0.60 33 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 7.21 +0.60 22 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 4.72 +0.59 18 0 60 0
28AUG26 57.50 C 2.12 2.12 2.12 2.31 +0.49 15 2 162 0
28AUG26 60.00 C 0.55 0.56 0.55 0.68 +0.22 17 4 252 -4
28AUG26 62.50 C 0.00 0.00 0.00 0.09 +0.04 17 0 207 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 19 0 11 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 71 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 19.73 +0.59 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.73 +0.59 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.74 +0.60 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.74 +0.60 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.74 +0.60 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.74 +0.59 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.75 +0.60 33 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.75 +0.60 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.75 +0.60 24 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.75 +0.59 0 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 9.71 +0.55 0 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 7.21 +0.54 0 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 4.89 +0.74 20 0 139 0
29SEP26 57.50 C 2.48 2.48 2.48 2.61 +0.41 16 15 123 0
29SEP26 60.00 C 1.05 1.12 0.97 1.18 +0.26 17 8 129 -1
29SEP26 62.50 C 0.40 0.40 0.40 0.41 +0.11 17 2 155 +2
29SEP26 65.00 C 0.00 0.00 0.00 0.12 +0.03 18 0 118 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 15.74 +0.59 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.74 +0.59 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.75 +0.60 28 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.75 +0.60 25 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.75 +0.60 21 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.75 +0.59 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 9.71 +0.55 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 7.22 +0.53 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 4.93 +0.66 17 0 30 0
29OCT26 57.50 C 0.00 0.00 0.00 2.90 +0.42 17 0 2 0
29OCT26 60.00 C 1.45 1.45 1.45 1.55 +0.28 17 5 100 -5
29OCT26 62.50 C 0.72 0.72 0.72 0.73 +0.13 17 15 199 0
29OCT26 65.00 C 0.24 0.24 0.24 0.30 +0.06 17 15 45 +15
29OCT26 67.50 C 0.00 0.00 0.00 0.11 +0.02 17 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 17 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 22 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 15.74 +0.59 26 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 14.74 +0.59 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 13.75 +0.60 26 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 12.75 +0.60 23 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 11.75 +0.60 21 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 10.75 +0.59 18 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 9.71 +0.55 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 7.25 +0.51 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 5.07 +0.63 17 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 3.23 +0.44 17 0 2 0
27NOV26 60.00 C 1.80 1.80 1.80 1.93 +0.32 17 5 60 -2
27NOV26 62.50 C 1.02 1.02 1.02 1.07 +0.18 17 15 35 +15
27NOV26 65.00 C 0.45 0.45 0.45 0.53 +0.10 17 15 0 -15
27NOV26 67.50 C 0.36 0.36 0.36 0.24 +0.05 17 15 15 +15
27NOV26 70.00 C 0.00 0.00 0.00 0.10 +0.02 17 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 18.73 +0.59 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.74 +0.60 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.74 +0.60 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.74 +0.59 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.74 +0.59 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.75 +0.60 23 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 12.75 +0.60 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.75 +0.60 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.75 +0.59 16 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.75 +0.58 13 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.39 +0.65 17 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.30 +0.61 17 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 3.52 +0.38 16 0 14 0
30DEC26 60.00 C 2.12 2.12 2.12 2.29 +0.40 17 1 7 0
30DEC26 62.50 C 1.25 1.25 1.25 1.37 +0.23 17 6 72 +6
30DEC26 65.00 C 0.00 0.00 0.00 0.75 +0.15 17 0 80 0
30DEC26 67.50 C 0.00 0.00 0.00 0.39 +0.10 17 0 29 0
30DEC26 70.00 C 0.00 0.00 0.00 0.18 +0.04 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 +0.02 17 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 +0.01 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 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 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 24 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 16.74 +0.60 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.74 +0.59 16 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.76 +0.37 17 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 13.78 +0.60 17 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.88 +0.65 18 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.87 +0.72 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.95 +0.55 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.07 +0.60 17 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.02 +0.66 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.10 +0.55 17 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 4.51 +0.51 17 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 3.18 +0.40 17 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 2.14 +0.29 17 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.39 +0.18 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.86 +0.11 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.52 +0.09 16 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.30 +0.05 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.16 +0.02 16 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.09 +0.01 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 16.95 +0.77 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.97 +0.76 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.00 +0.61 0 0 0 0
29JUN27 46.00 C 13.99 13.99 13.99 14.05 +0.74 12 1 1 +1
29JUN27 47.00 C 0.00 0.00 0.00 13.10 +0.72 12 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.22 +0.70 14 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.57 +0.88 17 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.59 +0.70 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 8.49 +0.49 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.75 +0.41 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.27 +0.37 17 0 20 0
29JUN27 60.00 C 0.00 0.00 0.00 4.01 +0.32 17 0 10 0
29JUN27 62.50 C 0.00 0.00 0.00 2.98 +0.27 17 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 2.16 +0.20 17 0 45 0
29JUN27 67.50 C 0.00 0.00 0.00 1.54 +0.15 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.07 +0.11 17 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.74 +0.09 17 0 22 0
29JUN27 75.00 C 0.00 0.00 0.00 0.49 +0.06 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.35 +0.05 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.22 +0.03 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.14 +0.02 18 0 0 0
TOTAL CALL 124 3,036 +27
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 157 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 249 0
28AUG26 57.50 P 0.24 0.24 0.14 0.14 -0.12 17 12 394 -4
28AUG26 60.00 P 1.17 1.17 1.17 0.99 -0.41 17 1 146 +1
28AUG26 62.50 P 3.38 3.38 3.00 2.90 -0.57 17 49 95 -49
28AUG26 65.00 P 0.00 0.00 0.00 5.35 -0.60 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 7.85 -0.60 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 10.35 -0.93 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 12.98 -0.87 61 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 15.48 -0.91 69 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 17.98 -0.74 77 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 20.48 -0.74 85 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 22.98 -0.75 92 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 25.48 -0.76 98 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 27.98 -0.76 105 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 30.49 -0.74 112 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 86 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 -0.02 18 0 92 0
29SEP26 55.00 P 0.24 0.24 0.24 0.24 -0.09 17 20 133 0
29SEP26 57.50 P 1.01 1.01 0.82 0.80 -0.27 17 5 168 -3
29SEP26 60.00 P 2.21 2.24 2.21 2.04 -0.43 18 15 46 -6
29SEP26 62.50 P 0.00 0.00 0.00 3.94 -0.41 19 0 110 0
29SEP26 65.00 P 6.24 6.24 6.21 6.21 -0.44 21 30 210 -30
29SEP26 67.50 P 0.00 0.00 0.00 8.50 -0.86 17 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.98 -0.94 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.72 -0.77 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.21 -0.80 43 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.71 -0.80 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.20 -0.80 52 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.71 -0.79 56 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.20 -0.79 60 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.69 -0.80 64 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.19 -0.79 67 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.13 -0.05 17 0 124 0
29OCT26 55.00 P 0.47 0.47 0.47 0.44 -0.14 17 1 79 -1
29OCT26 57.50 P 0.00 0.00 0.00 1.10 -0.31 17 0 64 0
29OCT26 60.00 P 2.47 2.47 2.47 2.30 -0.49 17 1 21 +1
29OCT26 62.50 P 0.00 0.00 0.00 4.07 -0.60 17 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 6.21 -0.52 18 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 8.53 -0.83 17 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 11.17 -0.76 26 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 13.72 -0.77 31 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 16.21 -0.80 35 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 18.71 -0.80 39 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 21.20 -0.80 42 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 23.71 -0.79 46 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 65 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.22 -0.09 17 0 16 0
27NOV26 55.00 P 0.00 0.00 0.00 0.63 -0.14 17 0 46 0
27NOV26 57.50 P 1.45 1.45 1.45 1.37 -0.29 17 10 15 +7
27NOV26 60.00 P 0.00 0.00 0.00 2.57 -0.47 17 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 4.35 -0.50 18 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 6.29 -0.52 17 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 8.58 -0.78 17 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 11.23 -0.71 24 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 13.72 -0.77 28 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 16.21 -0.80 31 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 18.71 -0.80 34 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 21.20 -0.80 37 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.71 -0.79 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 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 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.03 0.00 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.05 0.00 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.12 -0.02 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.33 -0.07 17 1 33 +1
30DEC26 55.00 P 0.79 0.79 0.75 0.77 -0.16 16 3 34 -1
30DEC26 57.50 P 1.60 1.60 1.60 1.54 -0.29 16 3 38 +3
30DEC26 60.00 P 3.00 3.00 3.00 2.76 -0.43 16 2 35 -1
30DEC26 62.50 P 0.00 0.00 0.00 4.42 -0.54 17 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 6.46 -0.41 17 0 10 0
30DEC26 67.50 P 0.00 0.00 0.00 8.62 -0.74 17 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 11.23 -0.71 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.73 -0.76 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.21 -0.80 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.71 -0.80 31 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.20 -0.80 34 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 23.71 -0.79 37 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.20 -0.79 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.69 -0.80 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.19 -0.79 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.02 0.00 17 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.06 -0.01 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.14 -0.03 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.20 -0.04 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.27 -0.06 16 0 11 0
30MAR27 52.50 P 0.00 0.00 0.00 0.60 -0.09 16 0 85 0
30MAR27 55.00 P 0.00 0.00 0.00 1.16 -0.14 16 0 31 0
30MAR27 57.50 P 0.00 0.00 0.00 1.99 -0.25 16 0 33 0
30MAR27 60.00 P 0.00 0.00 0.00 3.16 -0.42 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 4.75 -0.56 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 6.68 -0.43 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.75 -0.61 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.23 -0.75 19 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.73 -0.76 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.21 -0.80 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.71 -0.80 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.20 -0.80 28 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.71 -0.79 31 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.20 -0.79 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.69 -0.80 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.19 -0.79 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
29JUN27 45.00 P 0.22 0.22 0.22 0.14 -0.03 18 4 4 -4
29JUN27 46.00 P 0.00 0.00 0.00 0.20 -0.03 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.27 -0.04 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.36 -0.05 18 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.48 -0.06 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.62 -0.08 18 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 1.11 -0.11 18 0 13 0
29JUN27 55.00 P 0.00 0.00 0.00 1.81 -0.18 18 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 2.79 -0.24 18 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 4.04 -0.29 18 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 5.55 -0.37 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.33 -0.44 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.36 -0.50 19 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.59 -0.55 20 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 13.98 -0.58 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 16.47 -0.60 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.01 -0.62 27 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 21.39 -0.77 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 23.83 -0.73 29 0 0 0
TOTAL PUT 157 3,608 -86
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 21.080
28AUG26 15.00 C 0.00 0.00 0.00 6.10 -0.08 66 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.60 -0.07 59 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.10 -0.09 52 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.60 -0.05 45 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.10 -0.10 38 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.60 -0.02 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.10 -0.03 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.61 -0.03 32 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.13 -0.04 33 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.67 -0.06 32 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.25 -0.07 32 0 0 0
28AUG26 21.00 C 0.66 0.66 0.50 0.59 -0.08 32 396 177 +123
28AUG26 22.00 C 0.27 0.27 0.17 0.21 -0.07 32 686 628 +237
28AUG26 23.00 C 0.07 0.09 0.06 0.06 -0.04 32 355 454 +344
28AUG26 24.00 C 0.02 0.02 0.02 0.01 -0.02 31 72 257 +62
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 63 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.10 -0.11 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.61 -0.11 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.11 -0.08 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.63 -0.07 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.13 -0.08 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.67 -0.03 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.20 -0.03 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.75 -0.03 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.31 -0.05 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.92 -0.04 29 0 0 0
29SEP26 20.00 C 1.53 1.54 1.53 1.54 -0.04 28 36 90 +36
29SEP26 21.00 C 0.99 0.99 0.96 0.95 -0.06 29 23 107 -7
29SEP26 22.00 C 0.57 0.57 0.56 0.53 -0.06 29 80 730 0
29SEP26 23.00 C 0.00 0.00 0.00 0.28 -0.04 29 0 318 0
29SEP26 24.00 C 0.13 0.13 0.13 0.13 -0.03 29 45 134 +41
29SEP26 25.00 C 0.08 0.08 0.07 0.06 -0.02 29 16 154 0
29SEP26 26.00 C 0.03 0.03 0.03 0.03 -0.01 30 2 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 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 41 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.65 -0.16 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.16 -0.16 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.68 -0.16 27 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.20 -0.16 28 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.74 -0.15 29 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.29 -0.13 29 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.85 -0.05 28 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.45 -0.04 29 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.07 -0.05 29 0 23 0
29OCT26 20.00 C 0.00 0.00 0.00 1.71 -0.06 28 0 56 0
29OCT26 21.00 C 1.10 1.10 1.10 1.14 -0.07 28 11 45 0
29OCT26 22.00 C 0.72 0.72 0.72 0.75 -0.04 29 15 141 0
29OCT26 23.00 C 0.49 0.49 0.49 0.45 -0.05 29 15 78 +15
29OCT26 24.00 C 0.00 0.00 0.00 0.25 -0.04 29 0 42 0
29OCT26 25.00 C 0.00 0.00 0.00 0.14 -0.02 29 0 17 0
29OCT26 26.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 5.19 -0.15 30 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.71 -0.16 30 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.24 -0.15 30 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.78 -0.15 29 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.34 -0.14 29 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.93 -0.04 29 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.55 -0.04 29 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.19 -0.04 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 1.87 -0.05 29 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.33 -0.04 29 0 0 0
27NOV26 22.00 C 0.93 0.93 0.93 0.93 -0.03 30 13 64 +2
27NOV26 23.00 C 0.00 0.00 0.00 0.61 -0.04 29 0 256 0
27NOV26 24.00 C 0.00 0.00 0.00 0.39 -0.04 29 0 16 0
27NOV26 25.00 C 0.00 0.00 0.00 0.24 -0.03 29 0 1 0
27NOV26 26.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.03 -0.01 29 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 30 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 6.15 -0.17 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.69 -0.14 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.20 -0.16 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.73 -0.17 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.31 -0.13 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.84 -0.16 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.43 -0.14 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.04 -0.04 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.68 -0.05 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.34 -0.05 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.04 -0.05 29 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.54 -0.06 30 0 22 0
30DEC26 22.00 C 0.00 0.00 0.00 1.11 -0.05 29 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.79 -0.06 29 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.55 -0.05 29 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 0.38 -0.03 29 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.25 -0.03 29 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 -0.01 29 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 0.02 -0.02 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 -0.01 27 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 33 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 6.24 -0.19 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.79 -0.18 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.36 -0.15 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.94 -0.14 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.54 -0.13 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.15 -0.12 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.74 -0.16 29 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.40 -0.05 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.07 -0.05 29 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.78 -0.05 29 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.49 -0.06 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.04 -0.05 30 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.62 -0.04 30 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 1.27 -0.05 30 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.98 -0.04 30 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.75 -0.04 29 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.57 -0.04 29 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.43 -0.03 29 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.32 -0.03 29 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.24 -0.01 29 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 -0.01 29 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 0.02 -0.01 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.48 -0.14 32 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.06 -0.13 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.65 -0.13 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.26 -0.12 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.88 -0.13 31 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.52 -0.12 31 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.17 -0.13 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.80 -0.16 30 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.57 +0.02 31 0 11 0
29JUN27 19.50 C 0.00 0.00 0.00 3.27 -0.08 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.99 -0.08 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.44 -0.05 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.02 -0.05 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.66 -0.05 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.37 -0.05 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.12 -0.04 30 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.91 -0.05 30 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.74 -0.05 30 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.61 -0.03 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.48 -0.03 30 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.39 -0.02 30 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.31 -0.02 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.24 -0.02 30 0 0 0
TOTAL CALL 1,765 6,114 +853
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 85 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 66 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 79 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 107 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 124 0
28AUG26 19.50 P 0.09 0.09 0.06 0.07 -0.04 33 242 359 +202
28AUG26 20.00 P 0.17 0.17 0.11 0.16 -0.04 33 575 297 +66
28AUG26 21.00 P 0.50 0.52 0.40 0.50 -0.06 33 1,030 572 +129
28AUG26 22.00 P 1.05 1.14 0.98 1.12 -0.05 33 536 534 +223
28AUG26 23.00 P 0.00 0.00 0.00 1.96 -0.02 32 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 2.92 +0.01 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 3.92 +0.02 0 0 0 -2
28AUG26 26.00 P 0.00 0.00 0.00 4.98 +0.08 68 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 5.98 +0.08 77 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 6.98 +0.08 86 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.98 +0.08 94 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.98 +0.08 102 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.98 +0.08 110 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.98 +0.08 117 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 0.01 -0.01 28 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 31 0
29SEP26 18.50 P 0.11 0.11 0.11 0.10 -0.02 29 7 51 0
29SEP26 19.00 P 0.20 0.20 0.20 0.17 -0.02 29 14 34 -8
29SEP26 19.50 P 0.28 0.29 0.28 0.27 -0.03 29 17 136 +7
29SEP26 20.00 P 0.37 0.38 0.36 0.41 -0.04 29 139 353 +35
29SEP26 21.00 P 0.76 0.82 0.75 0.82 -0.02 29 72 533 0
29SEP26 22.00 P 0.00 0.00 0.00 1.39 -0.07 29 0 357 0
29SEP26 23.00 P 0.00 0.00 0.00 2.13 -0.02 29 0 32 0
29SEP26 24.00 P 0.00 0.00 0.00 2.99 -0.01 29 0 91 0
29SEP26 25.00 P 0.00 0.00 0.00 3.93 +0.01 28 0 105 0
29SEP26 26.00 P 0.00 0.00 0.00 4.98 +0.08 40 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 5.98 +0.08 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.98 +0.08 51 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.98 +0.08 56 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.98 +0.08 60 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.98 +0.08 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.98 +0.08 69 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.98 +0.08 73 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.97 +0.07 75 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.98 +0.08 80 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.98 +0.08 84 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.98 +0.08 88 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.11 -0.02 29 0 4 0
29OCT26 18.00 P 0.00 0.00 0.00 0.17 -0.03 29 0 88 0
29OCT26 18.50 P 0.00 0.00 0.00 0.26 -0.03 29 0 27 0
29OCT26 19.00 P 0.00 0.00 0.00 0.38 -0.03 29 0 79 0
29OCT26 19.50 P 0.51 0.51 0.51 0.53 -0.04 29 15 197 +15
29OCT26 20.00 P 0.69 0.70 0.65 0.72 -0.02 29 135 272 +105
29OCT26 21.00 P 1.14 1.21 1.10 1.18 -0.03 29 79 256 +49
29OCT26 22.00 P 0.00 0.00 0.00 1.80 -0.03 29 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 2.53 -0.03 29 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.33 -0.01 29 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.25 +0.15 30 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.18 +0.18 31 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.14 +0.20 31 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.12 +0.16 33 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.11 +0.17 35 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.10 +0.15 37 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.10 +0.15 41 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.09 +0.15 43 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.06 0.00 30 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.29 -0.01 29 0 2 0
27NOV26 18.50 P 0.00 0.00 0.00 0.40 -0.02 29 0 5 0
27NOV26 19.00 P 0.52 0.54 0.52 0.54 -0.02 30 18 15 +15
27NOV26 19.50 P 0.67 0.68 0.67 0.69 -0.03 29 30 16 +15
27NOV26 20.00 P 0.85 0.89 0.85 0.88 -0.03 29 34 18 +17
27NOV26 21.00 P 0.00 0.00 0.00 1.35 -0.03 29 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.97 -0.03 29 0 0 0
27NOV26 23.00 P 2.69 2.69 2.69 2.67 -0.04 29 15 15 +15
27NOV26 24.00 P 0.00 0.00 0.00 3.45 -0.01 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.36 +0.16 31 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.27 +0.19 31 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.21 +0.20 32 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.17 +0.20 33 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.15 +0.21 35 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.10 +0.15 32 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.12 +0.17 38 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.12 +0.18 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 -0.01 29 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.21 -0.02 29 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.30 -0.02 29 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.40 -0.03 29 0 61 0
30DEC26 18.50 P 0.00 0.00 0.00 0.52 -0.03 29 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.66 -0.03 29 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.83 -0.02 29 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 1.02 -0.03 29 0 209 0
30DEC26 21.00 P 0.00 0.00 0.00 1.50 -0.03 28 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 2.09 -0.03 28 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.80 -0.03 29 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 3.57 -0.02 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.44 +0.16 30 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.33 +0.19 31 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.25 +0.18 31 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.20 +0.20 32 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.17 +0.16 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.14 +0.16 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.12 +0.16 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.12 +0.18 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.11 +0.21 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.10 +0.06 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.10 +0.07 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.09 +0.07 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.08 +0.06 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.18 -0.02 29 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.25 -0.02 29 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.33 -0.02 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.43 -0.01 29 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.54 -0.02 29 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.66 -0.03 29 0 626 0
30MAR27 18.50 P 0.00 0.00 0.00 0.81 -0.03 29 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 0.97 -0.02 29 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 1.16 -0.03 29 0 23 0
30MAR27 20.00 P 0.00 0.00 0.00 1.37 -0.02 29 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 1.85 -0.03 28 0 26 0
30MAR27 22.00 P 0.00 0.00 0.00 2.43 -0.02 28 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 3.13 +0.08 29 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 3.86 +0.11 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.63 +0.12 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.49 +0.16 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.37 +0.15 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.29 +0.21 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.23 +0.17 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.18 +0.15 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.15 +0.14 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.13 +0.16 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.12 +0.18 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.11 +0.07 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.10 +0.07 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.09 +0.07 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.26 -0.02 30 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.34 -0.01 30 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.43 -0.01 30 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.53 -0.01 30 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.66 +0.01 30 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.79 -0.02 30 0 35 0
29JUN27 18.00 P 0.00 0.00 0.00 0.96 -0.02 30 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.13 -0.02 30 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 1.32 -0.02 30 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.52 -0.02 30 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.75 -0.01 30 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.24 -0.02 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.81 -0.02 30 0 31 0
29JUN27 23.00 P 0.00 0.00 0.00 3.46 -0.01 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.12 +0.09 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.87 +0.12 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.68 +0.16 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.52 +0.18 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.40 +0.19 30 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.31 +0.20 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.24 +0.16 30 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.20 +0.19 31 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.16 +0.17 31 0 0 0
TOTAL PUT 2,958 7,207 +883
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 406.400
14AUG26 305.00 C 0.00 0.00 0.00 101.40 -1.82 0 0 0 0
14AUG26 310.00 C 0.00 0.00 0.00 96.40 -1.82 0 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 91.40 -1.83 0 0 0 0
14AUG26 320.00 C 0.00 0.00 0.00 86.40 -1.83 0 0 0 0
14AUG26 325.00 C 0.00 0.00 0.00 81.40 -1.83 0 0 0 0
14AUG26 330.00 C 0.00 0.00 0.00 76.40 -1.83 0 0 0 0
14AUG26 335.00 C 0.00 0.00 0.00 71.40 -1.83 0 0 0 0
14AUG26 340.00 C 0.00 0.00 0.00 66.40 -1.83 0 0 0 0
14AUG26 345.00 C 0.00 0.00 0.00 61.40 -1.83 0 0 0 0
14AUG26 350.00 C 0.00 0.00 0.00 56.40 -1.83 0 0 0 0
14AUG26 355.00 C 0.00 0.00 0.00 51.40 -1.83 0 0 0 0
14AUG26 360.00 C 0.00 0.00 0.00 46.40 -1.83 0 0 0 0
14AUG26 365.00 C 0.00 0.00 0.00 41.40 -1.83 0 0 0 0
14AUG26 370.00 C 0.00 0.00 0.00 36.40 -1.83 0 0 0 0
14AUG26 375.00 C 0.00 0.00 0.00 31.40 -1.83 0 0 0 0
14AUG26 380.00 C 0.00 0.00 0.00 26.40 -1.83 0 0 0 0
14AUG26 385.00 C 0.00 0.00 0.00 21.40 -1.83 0 0 0 0
14AUG26 390.00 C 16.22 16.22 16.22 16.40 -1.84 0 3 0 -67
14AUG26 395.00 C 10.99 10.99 10.81 11.40 -1.86 0 60 0 -43
14AUG26 400.00 C 6.29 6.29 5.50 6.40 -2.00 0 76 0 -119
14AUG26 405.00 C 1.35 2.60 0.90 1.40 -2.51 0 966 0 -158
14AUG26 410.00 C 0.20 0.28 0.01 0.00 -1.03 0 50 456 -19
14AUG26 415.00 C 0.00 0.00 0.00 0.00 -0.33 0 0 684 0
14AUG26 420.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 1,146 0
14AUG26 425.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 255 0
14AUG26 430.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 192 0
14AUG26 435.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 10 0
14AUG26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 445.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 455.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 465.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 475.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 485.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 495.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 505.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 515.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 305.00 C 0.00 0.00 0.00 101.51 -2.21 0 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 96.42 -2.27 0 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 91.42 -2.65 0 0 0 0
21AUG26 320.00 C 0.00 0.00 0.00 86.41 -2.24 0 0 0 0
21AUG26 325.00 C 0.00 0.00 0.00 81.43 -2.23 0 0 0 0
21AUG26 330.00 C 0.00 0.00 0.00 76.59 -2.12 47 0 0 0
21AUG26 335.00 C 0.00 0.00 0.00 71.59 -2.08 41 0 0 0
21AUG26 340.00 C 0.00 0.00 0.00 66.59 -1.83 0 0 0 0
21AUG26 345.00 C 0.00 0.00 0.00 61.59 -1.83 0 0 0 0
21AUG26 350.00 C 0.00 0.00 0.00 56.60 -1.82 33 0 0 0
21AUG26 355.00 C 0.00 0.00 0.00 51.60 -1.83 27 0 0 0
21AUG26 360.00 C 0.00 0.00 0.00 46.61 -1.82 30 0 0 0
21AUG26 365.00 C 0.00 0.00 0.00 41.61 -1.83 25 0 0 0
21AUG26 370.00 C 0.00 0.00 0.00 36.63 -1.82 26 0 0 0
21AUG26 375.00 C 0.00 0.00 0.00 31.66 -1.82 25 0 0 0
21AUG26 380.00 C 0.00 0.00 0.00 26.73 -1.82 24 0 0 0
21AUG26 385.00 C 0.00 0.00 0.00 21.88 -1.81 23 0 0 0
21AUG26 390.00 C 0.00 0.00 0.00 17.41 -1.15 25 0 15 0
21AUG26 395.00 C 0.00 0.00 0.00 12.90 -1.19 23 0 0 0
21AUG26 400.00 C 0.00 0.00 0.00 8.77 -1.39 21 0 28 0
21AUG26 405.00 C 5.59 6.12 4.93 5.45 -1.35 20 20 38 +17
21AUG26 410.00 C 3.10 3.55 2.64 3.04 -1.09 20 477 688 +99
21AUG26 415.00 C 1.58 1.59 1.32 1.57 -0.80 20 219 421 +23
21AUG26 420.00 C 0.72 0.75 0.56 0.72 -0.53 20 317 576 +89
21AUG26 425.00 C 0.42 0.42 0.30 0.30 -0.31 20 34 236 +4
21AUG26 430.00 C 0.20 0.20 0.20 0.11 -0.18 20 1 371 0
21AUG26 435.00 C 0.00 0.00 0.00 0.04 -0.08 20 0 125 0
21AUG26 440.00 C 0.00 0.00 0.00 0.01 -0.04 20 0 78 0
21AUG26 445.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
21AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
21AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
21AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
21AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
21AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
21AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 505.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 515.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 206.48 -1.96 0 0 59 0
28AUG26 205.00 C 0.00 0.00 0.00 201.48 -1.97 0 0 59 0
28AUG26 210.00 C 0.00 0.00 0.00 196.49 -1.96 0 0 59 0
28AUG26 215.00 C 0.00 0.00 0.00 191.49 -1.97 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 186.50 -1.96 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 181.50 -1.97 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 176.51 -1.97 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 171.51 -1.97 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 166.52 -1.97 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 161.52 -1.97 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 156.53 -1.97 0 0 5 0
28AUG26 255.00 C 0.00 0.00 0.00 151.50 -2.01 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 146.50 -2.01 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 141.51 -2.01 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 136.52 -2.00 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 131.52 -2.01 0 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 126.53 -2.01 0 0 32 0
28AUG26 285.00 C 0.00 0.00 0.00 121.53 -1.74 0 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 116.54 -2.01 0 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 111.51 -2.05 0 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 106.52 -2.04 0 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 96.60 -2.09 0 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 86.62 -2.03 0 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 76.77 -1.94 0 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 66.79 -1.83 30 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 56.81 -1.83 27 0 63 0
28AUG26 360.00 C 0.00 0.00 0.00 46.73 -1.97 0 0 1,540 0
28AUG26 370.00 C 0.00 0.00 0.00 37.01 -1.84 25 0 2,145 0
28AUG26 380.00 C 27.50 27.50 26.55 27.40 -1.15 23 7 1,999 +5
28AUG26 390.00 C 17.64 17.92 17.64 18.39 -1.79 22 70 1,514 -1
28AUG26 400.00 C 9.50 11.10 9.36 10.55 -1.31 20 44 4,006 -10
28AUG26 410.00 C 4.76 5.30 4.38 4.75 -1.15 19 83 6,010 +18
28AUG26 420.00 C 2.00 2.03 1.70 2.02 -0.57 20 225 5,156 -44
28AUG26 430.00 C 0.70 0.70 0.60 0.79 -0.18 21 63 4,892 -39
28AUG26 440.00 C 0.28 0.28 0.28 0.31 -0.02 22 98 2,538 -52
28AUG26 450.00 C 0.18 0.18 0.18 0.12 +0.02 24 4 3,188 -4
28AUG26 460.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 5,053 0
28AUG26 470.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 1,318 0
28AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2,379 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2,064 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3,729 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 37 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 40 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 43 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 46 0 655 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 48 0 44 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 54 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 56 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 61 0 423 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 68 0 110 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 206.48 -2.31 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 201.62 -2.19 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 196.49 -2.31 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 191.52 -2.30 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 186.50 -2.32 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 181.63 -2.19 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 176.64 -2.20 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 171.53 -2.32 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 166.65 -2.20 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 161.55 -2.30 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 156.53 -2.32 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 151.67 -2.20 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 146.53 -2.33 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 141.68 -2.20 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 136.68 -2.20 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 131.71 -2.19 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 126.71 -2.20 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 121.70 -2.20 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 116.71 -2.20 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 111.71 -2.21 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 106.72 -2.21 0 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 96.60 -2.34 0 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 86.77 -2.21 0 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 76.92 -2.33 28 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 66.97 -1.77 27 0 401 0
29SEP26 350.00 C 0.00 0.00 0.00 57.08 -1.69 26 0 487 0
29SEP26 360.00 C 0.00 0.00 0.00 47.32 -1.52 25 0 943 0
29SEP26 370.00 C 0.00 0.00 0.00 37.85 -1.26 24 0 808 0
29SEP26 380.00 C 0.00 0.00 0.00 28.85 -1.03 23 0 2,259 0
29SEP26 390.00 C 19.77 19.94 19.06 20.09 -0.85 20 171 3,924 +171
29SEP26 400.00 C 12.00 12.25 12.00 13.28 -0.99 20 31 4,469 +30
29SEP26 410.00 C 8.12 8.12 7.45 7.99 -1.21 19 84 4,303 -11
29SEP26 420.00 C 4.35 4.87 4.35 5.06 -0.71 20 136 4,537 -21
29SEP26 430.00 C 2.73 2.76 2.56 3.19 -0.35 21 141 2,898 +41
29SEP26 440.00 C 1.63 1.63 1.49 1.99 -0.12 22 40 6,050 -36
29SEP26 450.00 C 0.98 0.98 0.93 1.26 +0.03 22 11 6,495 +10
29SEP26 460.00 C 0.58 0.60 0.58 0.81 +0.08 23 181 1,589 +181
29SEP26 470.00 C 0.43 0.43 0.43 0.52 +0.09 24 2 2,166 -2
29SEP26 480.00 C 0.00 0.00 0.00 0.35 +0.11 25 0 2,470 0
29SEP26 490.00 C 0.00 0.00 0.00 0.23 +0.10 26 0 1,240 0
29SEP26 500.00 C 0.22 0.22 0.22 0.16 +0.09 26 10 11,098 0
29SEP26 510.00 C 0.00 0.00 0.00 0.11 +0.07 27 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.08 +0.05 28 0 500 0
29SEP26 530.00 C 0.00 0.00 0.00 0.06 +0.04 29 0 419 0
29SEP26 540.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 519 0
29SEP26 560.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 236 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 31 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 476 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 42 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 45 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 48 0 63 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 201.71 -2.10 0 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 196.49 -2.31 0 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 191.73 -2.09 59 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 186.51 -2.31 0 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 181.74 -2.08 0 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 176.75 -2.09 0 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 171.53 -2.32 0 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 166.77 -2.08 51 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 161.77 -2.08 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 156.53 -2.32 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 151.67 -2.20 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 146.80 -2.06 43 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 141.80 -2.08 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 136.81 -2.07 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 131.82 -2.08 36 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 126.83 -2.08 36 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 121.83 -2.07 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 116.84 -2.07 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 111.85 -2.07 29 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 106.86 -2.07 30 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 96.60 -2.34 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 86.89 -2.09 24 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 76.92 -2.33 24 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 66.97 -1.77 23 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 57.08 -1.73 22 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 47.41 -1.66 21 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 38.22 -1.53 21 0 197 0
29OCT26 380.00 C 0.00 0.00 0.00 29.85 -1.40 21 0 330 0
29OCT26 390.00 C 22.32 22.32 22.32 22.16 -0.99 20 30 654 0
29OCT26 400.00 C 15.93 16.29 15.85 16.04 -1.14 19 7 467 +2
29OCT26 410.00 C 11.46 11.82 11.12 11.12 -1.22 19 63 987 -1
29OCT26 420.00 C 0.00 0.00 0.00 7.87 -0.95 20 0 1,046 0
29OCT26 430.00 C 5.44 5.58 5.40 5.47 -0.69 20 77 807 +2
29OCT26 440.00 C 3.50 3.78 3.50 3.74 -0.45 20 255 539 +192
29OCT26 450.00 C 2.57 2.57 2.45 2.52 -0.29 21 60 710 +9
29OCT26 460.00 C 0.00 0.00 0.00 1.75 -0.18 21 0 887 0
29OCT26 470.00 C 1.27 1.29 1.22 1.20 -0.04 22 436 756 +100
29OCT26 480.00 C 0.00 0.00 0.00 0.80 +0.02 22 0 150 0
29OCT26 490.00 C 0.00 0.00 0.00 0.54 +0.05 22 0 179 0
29OCT26 500.00 C 0.00 0.00 0.00 0.36 +0.06 23 0 20 0
29OCT26 510.00 C 0.00 0.00 0.00 0.24 +0.05 23 0 109 0
29OCT26 520.00 C 0.00 0.00 0.00 0.15 +0.04 23 0 88 0
29OCT26 530.00 C 0.00 0.00 0.00 0.10 +0.03 24 0 20 0
29OCT26 540.00 C 0.00 0.00 0.00 0.07 +0.03 24 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 34 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 38 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 201.71 -2.10 0 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 196.53 -2.27 0 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 191.73 -2.09 54 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 186.73 -2.09 0 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 181.87 -1.95 61 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 176.75 -2.09 47 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 171.76 -2.09 47 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 166.77 -2.08 46 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 161.89 -1.96 53 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 156.78 -2.07 40 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 151.79 -2.08 40 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 146.80 -2.06 40 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 141.80 -2.08 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 136.81 -2.07 34 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 131.82 -2.08 34 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 126.83 -2.08 34 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 121.83 -2.07 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 116.84 -2.07 28 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 111.85 -2.07 28 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 106.86 -2.07 28 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 96.96 -1.98 30 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 86.89 -2.09 22 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 76.92 -2.33 21 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 67.07 -1.75 22 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 57.45 -1.64 22 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 48.29 -1.56 21 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 39.81 -1.49 21 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 32.17 -1.45 21 0 0 0
27NOV26 390.00 C 25.06 25.06 25.06 25.29 -0.96 20 30 60 +30
27NOV26 400.00 C 0.00 0.00 0.00 19.66 -0.90 20 0 740 0
27NOV26 410.00 C 14.80 14.80 14.40 14.50 -1.21 20 285 513 +195
27NOV26 420.00 C 0.00 0.00 0.00 11.16 -0.71 20 0 159 0
27NOV26 430.00 C 0.00 0.00 0.00 8.27 -0.55 20 0 267 0
27NOV26 440.00 C 0.00 0.00 0.00 6.14 -0.43 21 0 147 0
27NOV26 450.00 C 0.00 0.00 0.00 4.51 -0.31 21 0 374 0
27NOV26 460.00 C 3.19 3.19 3.19 3.33 -0.03 21 50 333 +36
27NOV26 470.00 C 2.47 2.47 2.47 2.48 +0.17 22 30 171 +30
27NOV26 480.00 C 1.74 1.74 1.74 1.86 +0.30 22 30 333 -30
27NOV26 490.00 C 0.00 0.00 0.00 1.37 +0.34 23 0 10 0
27NOV26 500.00 C 0.00 0.00 0.00 0.98 +0.31 23 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 0.72 +0.29 23 0 14 0
27NOV26 520.00 C 0.00 0.00 0.00 0.51 +0.25 23 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 0.38 +0.22 24 0 23 0
27NOV26 540.00 C 0.00 0.00 0.00 0.28 +0.18 24 0 8 0
27NOV26 550.00 C 0.00 0.00 0.00 0.19 +0.13 24 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 0.15 +0.12 25 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.10 +0.08 25 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.08 +0.07 25 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.06 +0.05 25 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 27 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 206.69 -2.10 54 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 201.71 -2.10 56 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 196.80 -2.00 59 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 191.73 -2.09 53 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 186.73 -2.09 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 181.87 -1.95 55 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 176.82 -2.02 51 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 171.83 -2.02 50 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 166.77 -2.08 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 161.89 -1.96 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 156.78 -2.07 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 151.79 -2.08 40 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 146.80 -2.06 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 141.80 -2.08 36 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 136.81 -2.07 35 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 131.86 -2.04 36 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 126.83 -2.08 33 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 121.88 -2.02 33 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 116.84 -2.07 30 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 111.85 -2.07 29 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 106.86 -2.07 27 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 96.96 -1.98 27 0 30 0
30DEC26 320.00 C 0.00 0.00 0.00 86.89 -2.18 22 0 34 0
30DEC26 330.00 C 0.00 0.00 0.00 77.12 -2.40 23 0 15 0
30DEC26 340.00 C 0.00 0.00 0.00 67.63 -1.98 23 0 300 0
30DEC26 350.00 C 0.00 0.00 0.00 58.63 -2.02 22 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 50.17 -2.35 22 0 304 0
30DEC26 370.00 C 0.00 0.00 0.00 42.56 -1.98 22 0 736 0
30DEC26 380.00 C 0.00 0.00 0.00 35.56 -1.90 22 0 1,375 0
30DEC26 390.00 C 0.00 0.00 0.00 29.16 -1.01 21 0 1,786 0
30DEC26 400.00 C 23.10 23.10 23.10 23.62 -1.06 21 1 5,500 0
30DEC26 410.00 C 18.82 18.82 18.82 18.92 -1.64 21 10 4,780 +4
30DEC26 420.00 C 0.00 0.00 0.00 14.98 -0.93 21 0 7,120 0
30DEC26 430.00 C 11.70 11.70 11.50 11.50 -1.07 21 7 1,397 +3
30DEC26 440.00 C 9.03 9.03 9.03 9.13 -0.73 21 15 1,306 0
30DEC26 450.00 C 7.00 7.12 7.00 7.01 -0.55 21 25 2,832 +25
30DEC26 460.00 C 5.50 5.50 5.50 5.24 -0.60 21 2 4,225 +2
30DEC26 470.00 C 4.24 4.24 4.24 3.84 -0.71 21 50 817 -50
30DEC26 480.00 C 3.34 3.34 3.34 2.83 -0.58 21 50 654 -50
30DEC26 490.00 C 2.74 2.74 2.74 2.06 -0.43 21 15 321 0
30DEC26 500.00 C 0.00 0.00 0.00 1.47 -0.32 21 0 1,351 0
30DEC26 510.00 C 0.00 0.00 0.00 1.02 -0.29 21 0 647 0
30DEC26 520.00 C 1.60 1.60 1.60 0.70 -0.20 21 10 643 0
30DEC26 530.00 C 0.00 0.00 0.00 0.49 -0.13 21 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 0.33 -0.11 21 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.23 -0.08 21 0 315 0
30DEC26 560.00 C 0.00 0.00 0.00 0.16 -0.05 21 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.10 -0.04 21 0 79 0
30DEC26 580.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.06 0.00 22 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.04 0.00 22 0 542 0
30DEC26 610.00 C 0.00 0.00 0.00 0.03 0.00 22 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.02 0.00 22 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 22 0 452 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 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 27 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 0.00 206.69 -2.10 0 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 201.71 -2.10 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 196.80 -2.00 46 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 191.73 -2.09 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 186.73 -2.09 39 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 181.87 -1.95 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 176.82 -2.02 39 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 171.83 -2.02 38 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 166.77 -2.08 34 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 161.89 -1.96 35 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 156.78 -2.07 31 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 151.79 -2.08 29 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 146.80 -2.06 28 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 141.80 -2.08 27 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 136.81 -2.07 26 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 131.86 -2.04 26 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 126.83 -2.34 24 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 121.88 -2.50 24 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 117.39 -2.33 26 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 112.48 -2.49 25 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 107.83 -2.44 25 0 4 0
30MAR27 310.00 C 0.00 0.00 0.00 98.56 -2.15 25 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 89.56 -2.05 24 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 80.88 -1.96 24 0 150 0
30MAR27 340.00 C 0.00 0.00 0.00 70.18 -4.17 20 0 2,417 0
30MAR27 350.00 C 0.00 0.00 0.00 64.58 -1.41 23 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 57.22 -1.31 23 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 50.37 -1.34 23 0 1,457 0
30MAR27 380.00 C 0.00 0.00 0.00 44.12 -1.25 23 0 1,420 0
30MAR27 390.00 C 36.74 36.74 36.74 37.17 -1.10 22 30 777 +30
30MAR27 400.00 C 30.98 30.98 30.98 31.96 -1.13 22 30 3,081 +30
30MAR27 410.00 C 0.00 0.00 0.00 27.48 -1.04 22 0 3,449 0
30MAR27 420.00 C 22.00 22.00 22.00 23.58 -0.72 22 1 2,724 +1
30MAR27 430.00 C 0.00 0.00 0.00 20.07 -0.76 23 0 301 0
30MAR27 440.00 C 0.00 0.00 0.00 17.18 -0.66 23 0 942 0
30MAR27 450.00 C 13.08 13.08 13.08 14.50 -0.57 23 1 1,394 +1
30MAR27 460.00 C 0.00 0.00 0.00 12.32 -0.60 23 0 994 0
30MAR27 470.00 C 0.00 0.00 0.00 10.37 -0.50 23 0 505 0
30MAR27 480.00 C 0.00 0.00 0.00 8.74 -0.52 23 0 271 0
30MAR27 490.00 C 6.63 6.63 6.58 7.34 -0.43 24 229 962 +229
30MAR27 500.00 C 5.67 5.67 5.59 6.15 -0.46 24 68 329 +18
30MAR27 510.00 C 0.00 0.00 0.00 5.15 -0.36 24 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 4.32 -0.53 24 0 181 0
30MAR27 530.00 C 0.00 0.00 0.00 3.70 -0.32 24 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 3.12 -0.32 24 0 144 0
30MAR27 550.00 C 0.00 0.00 0.00 2.55 -0.33 25 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 2.17 -0.26 25 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 1.80 -0.27 25 0 32 0
30MAR27 580.00 C 0.00 0.00 0.00 1.50 -0.20 25 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 1.27 -0.20 25 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.03 -0.25 25 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 0.88 -0.15 25 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.74 -0.16 25 0 104 0
30MAR27 630.00 C 0.00 0.00 0.00 0.60 -0.16 26 0 117 0
30MAR27 640.00 C 0.00 0.00 0.00 0.52 -0.11 26 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 0.44 -0.11 26 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.36 -0.11 26 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.31 -0.10 26 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.26 -0.09 26 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.22 -0.08 26 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.18 -0.08 26 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.16 -0.06 27 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 0.14 -0.05 27 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 201.71 -2.10 36 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 196.80 -2.00 36 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 191.73 -2.09 33 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 186.73 -2.09 31 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 181.87 -1.95 32 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 176.82 -2.02 30 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 171.83 -2.02 28 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 166.77 -2.08 26 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 161.89 -1.96 26 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 156.85 -2.00 23 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 152.05 -1.82 23 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 147.29 -1.78 23 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 142.55 -1.78 23 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 136.81 -2.07 0 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 131.86 -2.04 0 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 126.83 -2.34 0 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 122.44 -1.94 13 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 117.72 -2.00 16 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 112.95 -2.44 16 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 108.45 -2.38 17 0 10 0
29JUN27 310.00 C 0.00 0.00 0.00 100.07 -2.17 20 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 91.50 -1.94 20 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 83.20 -1.88 20 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 77.64 +0.69 23 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 70.23 -1.45 23 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 63.45 -1.34 23 0 153 0
29JUN27 370.00 C 0.00 0.00 0.00 56.95 -1.22 23 0 132 0
29JUN27 380.00 C 0.00 0.00 0.00 50.91 -1.21 23 0 327 0
29JUN27 390.00 C 0.00 0.00 0.00 44.05 -1.04 22 0 236 0
29JUN27 400.00 C 0.00 0.00 0.00 38.93 -1.04 22 0 467 0
29JUN27 410.00 C 0.00 0.00 0.00 34.54 -0.90 22 0 298 0
29JUN27 420.00 C 0.00 0.00 0.00 30.29 -0.78 23 0 2,321 0
29JUN27 430.00 C 24.30 24.30 24.10 26.91 -0.83 23 60 315 -60
29JUN27 440.00 C 0.00 0.00 0.00 23.70 -0.75 23 0 654 0
29JUN27 450.00 C 0.00 0.00 0.00 21.02 -0.82 23 0 676 0
29JUN27 460.00 C 0.00 0.00 0.00 18.43 -0.81 23 0 162 0
29JUN27 470.00 C 0.00 0.00 0.00 16.37 -0.80 24 0 83 0
29JUN27 480.00 C 0.00 0.00 0.00 14.32 -0.87 24 0 141 0
29JUN27 490.00 C 10.94 10.99 10.90 12.71 -0.76 24 138 156 +91
29JUN27 500.00 C 9.60 9.60 9.33 11.19 -0.82 24 100 201 +50
29JUN27 510.00 C 8.43 8.43 8.43 9.83 -0.73 24 50 154 0
29JUN27 520.00 C 0.00 0.00 0.00 8.74 -0.75 25 0 54 0
29JUN27 530.00 C 0.00 0.00 0.00 7.66 -0.80 25 0 305 0
29JUN27 540.00 C 0.00 0.00 0.00 6.99 -0.68 25 0 10 0
29JUN27 550.00 C 5.03 5.03 5.03 6.22 -0.72 25 38 39 +38
29JUN27 560.00 C 0.00 0.00 0.00 5.46 -0.58 26 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 4.85 -0.66 26 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 4.34 -0.64 26 0 40 0
29JUN27 590.00 C 0.00 0.00 0.00 3.83 -0.68 26 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 3.38 -0.66 26 0 30 0
29JUN27 610.00 C 0.00 0.00 0.00 3.05 -0.54 26 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 2.73 -0.57 27 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 2.41 -0.60 27 0 30 0
29JUN27 640.00 C 0.00 0.00 0.00 2.15 -0.49 27 0 30 0
29JUN27 650.00 C 0.00 0.00 0.00 1.96 -0.40 27 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 1.77 -0.47 27 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 1.57 -0.50 28 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 1.40 -0.50 28 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 1.29 -0.44 28 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 1.17 -0.39 28 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 1.06 -0.39 28 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.95 -0.40 28 0 0 0
TOTAL CALL 5,907 202,290 +989
14AUG26 305.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 315.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
14AUG26 325.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
14AUG26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
14AUG26 335.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
14AUG26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 345.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 355.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 365.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 375.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
14AUG26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
14AUG26 385.00 P 0.01 0.01 0.01 0.00 -0.01 0 46 80 0
14AUG26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
14AUG26 395.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 393 0
14AUG26 400.00 P 0.00 0.00 0.00 0.00 -0.18 0 0 589 0
14AUG26 405.00 P 0.77 0.80 0.05 0.00 -0.77 0 467 781 -187
14AUG26 410.00 P 4.50 4.50 3.11 3.60 +0.69 0 242 0 -450
14AUG26 415.00 P 10.33 10.33 9.65 8.60 +1.27 0 31 0 -184
14AUG26 420.00 P 14.19 14.19 14.19 13.60 +1.33 0 30 0 -2
14AUG26 425.00 P 19.19 19.19 19.19 18.60 +1.31 0 10 0 -63
14AUG26 430.00 P 0.00 0.00 0.00 23.60 +1.78 0 0 0 0
14AUG26 435.00 P 0.00 0.00 0.00 28.60 +1.79 0 0 0 0
14AUG26 440.00 P 0.00 0.00 0.00 33.60 +1.79 0 0 0 0
14AUG26 445.00 P 0.00 0.00 0.00 38.60 +1.80 0 0 0 0
14AUG26 450.00 P 0.00 0.00 0.00 43.60 +1.80 0 0 0 0
14AUG26 455.00 P 0.00 0.00 0.00 48.60 +1.80 0 0 0 0
14AUG26 460.00 P 0.00 0.00 0.00 53.60 +1.80 0 0 0 0
14AUG26 465.00 P 0.00 0.00 0.00 58.60 +1.80 0 0 0 0
14AUG26 470.00 P 0.00 0.00 0.00 63.60 +1.80 0 0 0 0
14AUG26 475.00 P 0.00 0.00 0.00 68.60 +1.80 0 0 0 0
14AUG26 480.00 P 0.00 0.00 0.00 73.60 +1.80 0 0 0 0
14AUG26 485.00 P 0.00 0.00 0.00 78.60 +1.37 0 0 0 0
14AUG26 490.00 P 0.00 0.00 0.00 83.60 +1.41 0 0 0 0
14AUG26 495.00 P 0.00 0.00 0.00 88.60 +1.47 0 0 0 0
14AUG26 500.00 P 0.00 0.00 0.00 93.60 +1.42 0 0 0 0
14AUG26 505.00 P 0.00 0.00 0.00 98.60 +1.37 0 0 0 0
14AUG26 510.00 P 0.00 0.00 0.00 103.60 +1.41 0 0 0 0
14AUG26 515.00 P 0.00 0.00 0.00 108.60 +1.28 0 0 0 0
21AUG26 305.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 325.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 335.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 345.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 355.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
21AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
21AUG26 365.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
21AUG26 370.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
21AUG26 375.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
21AUG26 380.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 60 0
21AUG26 385.00 P 0.00 0.00 0.00 0.27 +0.02 23 0 68 0
21AUG26 390.00 P 0.60 0.65 0.51 0.54 -0.01 22 38 410 +33
21AUG26 395.00 P 1.40 1.40 0.98 1.10 0.00 21 172 389 +166
21AUG26 400.00 P 2.50 2.50 1.92 2.10 +0.02 20 308 1,135 +47
21AUG26 405.00 P 3.83 3.85 3.73 3.85 +0.23 20 72 366 +31
21AUG26 410.00 P 6.60 6.86 6.20 6.34 +0.34 19 60 377 +51
21AUG26 415.00 P 0.00 0.00 0.00 9.73 +0.44 18 0 66 0
21AUG26 420.00 P 0.00 0.00 0.00 13.88 +0.61 17 0 34 0
21AUG26 425.00 P 0.00 0.00 0.00 18.86 +1.13 21 0 90 0
21AUG26 430.00 P 0.00 0.00 0.00 23.62 +1.69 20 0 140 0
21AUG26 435.00 P 0.00 0.00 0.00 28.60 +1.79 0 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 33.60 +1.79 0 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 38.60 +1.80 0 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 43.60 +1.80 0 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 48.60 +1.80 0 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 53.60 +1.80 0 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 58.60 +1.80 0 0 0 0
21AUG26 470.00 P 0.00 0.00 0.00 63.60 +1.80 0 0 0 0
21AUG26 475.00 P 0.00 0.00 0.00 68.60 +1.80 0 0 0 0
21AUG26 480.00 P 0.00 0.00 0.00 73.60 +1.80 0 0 0 0
21AUG26 485.00 P 0.00 0.00 0.00 78.79 +1.56 63 0 0 0
21AUG26 490.00 P 0.00 0.00 0.00 83.86 +1.67 68 0 0 0
21AUG26 495.00 P 0.00 0.00 0.00 88.92 +1.79 73 0 0 0
21AUG26 500.00 P 0.00 0.00 0.00 93.90 +1.72 76 0 0 0
21AUG26 505.00 P 0.00 0.00 0.00 98.90 +1.67 79 0 0 0
21AUG26 510.00 P 0.00 0.00 0.00 103.88 +1.69 81 0 0 0
21AUG26 515.00 P 0.00 0.00 0.00 108.96 +1.64 87 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 88 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 67 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 61 0 36 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 53 0 475 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 50 0 521 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 0.00 0.00 0.01 0.00 31 0 1,863 0
28AUG26 350.00 P 0.00 0.00 0.00 0.02 0.00 28 0 8,676 0
28AUG26 360.00 P 0.17 0.17 0.17 0.06 -0.01 26 20 5,113 0
28AUG26 370.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 2,806 0
28AUG26 380.00 P 0.60 0.60 0.60 0.59 -0.01 23 3 4,524 0
28AUG26 390.00 P 1.80 1.80 1.33 1.51 +0.04 22 35 4,609 +30
28AUG26 400.00 P 3.88 4.30 3.21 3.65 +0.15 20 125 4,868 +32
28AUG26 410.00 P 8.30 8.30 7.56 8.09 +0.44 19 253 3,792 +8
28AUG26 420.00 P 16.00 16.61 14.42 15.29 +0.96 20 119 5,111 +28
28AUG26 430.00 P 0.00 0.00 0.00 24.11 +1.66 21 0 1,485 0
28AUG26 440.00 P 0.00 0.00 0.00 33.76 +1.88 24 0 162 0
28AUG26 450.00 P 43.77 43.96 43.58 43.76 +1.35 29 68 158 +68
28AUG26 460.00 P 0.00 0.00 0.00 53.76 +1.36 34 0 78 0
28AUG26 470.00 P 0.00 0.00 0.00 63.60 +1.80 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 73.60 +1.80 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 83.86 +1.67 50 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 93.90 +1.72 56 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 103.88 +1.69 60 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 113.68 +1.55 58 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 123.68 +1.63 62 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 133.60 +1.67 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 143.60 +1.46 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 153.67 +1.48 72 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 163.63 +1.48 73 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 173.60 +1.48 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 183.67 +1.49 82 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 193.68 +1.57 86 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 203.67 +1.60 89 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 213.68 +1.50 92 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 223.68 +1.50 95 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 233.66 +1.62 97 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 243.64 +1.43 99 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 253.67 +1.78 104 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 263.87 +1.97 116 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 273.67 +1.57 110 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 283.69 +1.79 113 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 293.60 +1.56 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 303.60 +1.51 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 313.60 +1.42 0 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 59 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.02 +0.01 33 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 289 0
29SEP26 295.00 P 0.00 0.00 0.00 0.04 +0.03 32 0 599 0
29SEP26 300.00 P 0.00 0.00 0.00 0.06 +0.05 31 0 810 0
29SEP26 310.00 P 0.26 0.26 0.26 0.11 +0.10 30 5 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.20 +0.19 29 0 4,564 0
29SEP26 330.00 P 0.00 0.00 0.00 0.37 +0.34 28 0 4,978 0
29SEP26 340.00 P 0.00 0.00 0.00 0.65 +0.55 27 0 2,818 0
29SEP26 350.00 P 0.00 0.00 0.00 1.06 +0.75 26 0 4,912 0
29SEP26 360.00 P 1.45 1.47 1.45 1.78 +0.99 25 5 4,302 +5
29SEP26 370.00 P 2.66 2.66 2.41 2.94 +1.16 23 11 6,599 0
29SEP26 380.00 P 4.40 4.40 3.99 4.66 +1.12 22 241 5,902 +77
29SEP26 390.00 P 6.90 7.30 6.50 7.26 +0.91 21 514 5,898 +312
29SEP26 400.00 P 11.36 11.39 10.60 11.10 +0.57 20 339 5,951 +120
29SEP26 410.00 P 17.17 17.17 16.35 15.78 -0.28 19 74 4,219 +30
29SEP26 420.00 P 24.26 24.35 23.62 23.62 +0.53 20 61 3,763 0
29SEP26 430.00 P 0.00 0.00 0.00 31.83 +1.50 21 0 887 0
29SEP26 440.00 P 0.00 0.00 0.00 40.70 +1.72 22 0 1,829 0
29SEP26 450.00 P 0.00 0.00 0.00 50.04 +1.87 23 0 430 0
29SEP26 460.00 P 0.00 0.00 0.00 59.63 +1.91 23 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 69.38 +1.92 24 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 80.26 +1.27 33 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 90.25 +2.33 36 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 100.23 +2.39 39 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 110.21 +2.39 42 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 120.20 +2.38 44 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 130.08 +2.17 46 0 30 0
29SEP26 540.00 P 0.00 0.00 0.00 140.08 +2.28 48 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 150.13 +1.31 51 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 160.12 +2.32 54 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 170.10 +2.63 56 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 180.20 +2.55 59 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 189.98 +2.30 60 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 200.06 +2.40 62 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 210.05 +2.40 64 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 220.04 +2.40 66 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 230.03 +2.41 68 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 240.02 +2.41 70 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 249.93 +2.29 71 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 259.90 +2.32 73 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 269.89 +2.32 75 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 279.88 +2.32 77 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 289.96 +2.40 79 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 299.97 +2.45 81 0 30 0
29SEP26 710.00 P 0.00 0.00 0.00 309.94 +2.42 83 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 319.93 +2.40 84 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 26 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 0.02 +0.01 26 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.04 +0.03 25 0 10 0
29OCT26 300.00 P 0.50 0.50 0.50 0.06 +0.04 24 34 881 0
29OCT26 310.00 P 0.59 0.59 0.59 0.11 +0.07 24 5 625 0
29OCT26 320.00 P 0.00 0.00 0.00 0.20 +0.10 23 0 345 0
29OCT26 330.00 P 1.01 1.01 1.01 0.42 +0.18 22 76 673 +76
29OCT26 340.00 P 1.39 1.39 1.39 0.79 +0.24 22 30 747 +30
29OCT26 350.00 P 0.00 0.00 0.00 1.47 +0.36 22 0 632 0
29OCT26 360.00 P 2.84 2.84 2.84 2.54 +0.44 21 30 701 +11
29OCT26 370.00 P 4.52 4.52 4.26 4.14 +0.47 21 72 2,222 +20
29OCT26 380.00 P 6.45 6.70 6.45 6.42 +0.45 21 31 1,055 +21
29OCT26 390.00 P 9.53 9.70 9.53 9.70 +0.42 20 51 1,020 +30
29OCT26 400.00 P 14.24 14.38 13.85 14.06 +0.51 20 88 1,517 +60
29OCT26 410.00 P 19.85 19.85 19.37 19.27 +0.34 20 32 291 +31
29OCT26 420.00 P 0.00 0.00 0.00 25.92 +0.38 20 0 474 0
29OCT26 430.00 P 0.00 0.00 0.00 33.41 +1.17 20 0 242 0
29OCT26 440.00 P 0.00 0.00 0.00 41.77 +1.41 21 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 50.68 +1.60 21 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 59.99 +1.72 21 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 69.56 +1.79 22 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 80.26 +1.27 27 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 90.25 +2.33 30 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 100.46 +2.54 33 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 110.21 +2.39 34 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 120.20 +2.38 36 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 130.08 +2.17 38 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 140.29 +2.09 41 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 150.13 +1.31 42 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 160.25 +2.45 45 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 170.41 +2.94 47 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 180.31 +1.49 49 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 190.34 +1.58 51 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 200.35 +1.74 52 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 210.24 +2.45 54 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 220.25 +1.37 55 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 230.03 +1.38 56 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 240.20 +1.14 58 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 250.14 +2.50 60 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 260.03 +1.53 61 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 269.89 +2.32 61 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 280.11 +2.55 64 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 290.12 +1.35 66 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 300.14 +2.62 68 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 310.24 +2.72 70 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 320.18 +2.65 71 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 24 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.05 +0.03 24 0 1 0
27NOV26 290.00 P 0.00 0.00 0.00 0.07 +0.04 24 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.09 +0.04 23 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.14 +0.06 23 0 30 0
27NOV26 310.00 P 0.00 0.00 0.00 0.28 +0.10 23 0 13 0
27NOV26 320.00 P 0.00 0.00 0.00 0.52 +0.13 23 0 69 0
27NOV26 330.00 P 0.00 0.00 0.00 0.95 +0.21 22 0 32 0
27NOV26 340.00 P 0.00 0.00 0.00 1.62 +0.29 22 0 36 0
27NOV26 350.00 P 3.26 3.26 3.26 2.64 +0.36 22 30 287 +30
27NOV26 360.00 P 4.60 4.60 4.38 4.12 +0.40 22 60 212 +30
27NOV26 370.00 P 6.43 6.43 6.25 6.17 +0.43 22 31 302 +30
27NOV26 380.00 P 9.15 9.15 8.99 8.71 +0.25 21 46 369 +1
27NOV26 390.00 P 12.30 12.30 12.30 12.07 +0.17 21 1 746 +1
27NOV26 400.00 P 16.93 16.93 16.75 16.47 +0.30 21 141 770 +90
27NOV26 410.00 P 22.30 22.30 22.09 21.88 +0.32 21 90 494 +90
27NOV26 420.00 P 0.00 0.00 0.00 28.24 +0.30 21 0 162 0
27NOV26 430.00 P 0.00 0.00 0.00 35.43 +2.34 21 0 612 0
27NOV26 440.00 P 0.00 0.00 0.00 43.40 +1.61 21 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 51.91 +1.81 21 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 60.89 +1.96 22 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 70.18 +2.02 22 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 80.26 +1.27 24 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 90.40 +2.21 27 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 100.46 +2.50 29 0 1 0
27NOV26 510.00 P 0.00 0.00 0.00 110.21 +2.39 30 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 120.20 +2.38 32 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 130.08 +2.17 33 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 140.29 +2.09 36 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 150.13 +1.31 37 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 160.25 +2.45 40 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 170.41 +2.94 42 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 180.31 +1.49 43 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 190.34 +1.58 45 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 200.35 +1.74 47 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 210.24 +2.45 47 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 220.25 +1.37 49 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 230.03 +1.38 49 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 240.20 +1.14 52 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 250.14 +2.50 53 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 260.03 +1.53 54 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 269.89 +2.32 54 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 280.11 +2.55 57 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 290.12 +1.35 58 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 300.14 +2.62 59 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 310.24 +2.72 61 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 320.18 +2.65 62 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 35 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 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 29 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 28 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 24 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.16 -0.03 24 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.21 -0.05 24 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.29 -0.05 24 0 561 0
30DEC26 300.00 P 1.20 1.20 1.20 0.40 -0.06 24 2 5,717 0
30DEC26 310.00 P 0.00 0.00 0.00 0.70 -0.08 23 0 3,411 0
30DEC26 320.00 P 0.00 0.00 0.00 1.17 -0.11 23 0 1,939 0
30DEC26 330.00 P 0.00 0.00 0.00 1.87 -0.14 23 0 1,727 0
30DEC26 340.00 P 0.00 0.00 0.00 2.88 -0.16 23 0 2,043 0
30DEC26 350.00 P 0.00 0.00 0.00 4.28 -0.17 23 0 1,677 0
30DEC26 360.00 P 6.15 6.15 6.15 6.02 -0.10 22 2 1,945 -2
30DEC26 370.00 P 8.32 8.32 8.32 8.32 +0.07 22 26 1,829 0
30DEC26 380.00 P 0.00 0.00 0.00 11.31 +0.22 22 0 6,207 0
30DEC26 390.00 P 15.20 15.35 14.75 14.75 +0.10 21 102 3,984 +31
30DEC26 400.00 P 19.29 19.40 19.29 19.45 +0.47 21 10 2,362 +5
30DEC26 410.00 P 24.87 24.87 24.87 24.44 +0.14 21 18 2,526 -18
30DEC26 420.00 P 0.00 0.00 0.00 30.59 +0.24 21 0 3,653 0
30DEC26 430.00 P 0.00 0.00 0.00 37.57 -0.55 21 0 1,734 0
30DEC26 440.00 P 0.00 0.00 0.00 45.06 +0.78 21 0 1,335 0
30DEC26 450.00 P 0.00 0.00 0.00 53.12 +1.00 21 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 61.66 +1.17 21 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 70.62 +1.31 21 0 116 0
30DEC26 480.00 P 0.00 0.00 0.00 80.62 +1.63 23 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 90.40 +1.94 24 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 100.46 +2.25 27 0 560 0
30DEC26 510.00 P 0.00 0.00 0.00 110.21 +2.28 28 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 120.20 +2.38 29 0 31 0
30DEC26 530.00 P 0.00 0.00 0.00 130.08 +2.17 30 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 140.29 +2.09 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 150.13 +1.31 34 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 160.25 +2.45 36 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 170.41 +2.94 38 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 180.31 +1.49 39 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 190.34 +1.58 40 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 200.35 +1.74 42 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 210.24 +2.45 43 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 220.25 +1.37 44 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 230.03 +1.38 45 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 240.20 +1.14 47 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 250.14 +2.50 48 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 260.03 +1.53 48 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 269.89 +2.32 49 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 280.11 +2.55 51 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 290.12 +1.35 52 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 300.14 +2.62 54 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 310.24 +2.72 55 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 320.18 +2.65 56 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 27 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 24 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 212 0
30MAR27 255.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.17 +0.02 23 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 0.23 +0.03 23 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 0.31 +0.04 23 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 0.40 +0.05 23 0 26 0
30MAR27 280.00 P 0.00 0.00 0.00 0.54 +0.08 23 0 179 0
30MAR27 285.00 P 0.00 0.00 0.00 0.67 +0.07 23 0 105 0
30MAR27 290.00 P 0.00 0.00 0.00 0.88 +0.11 23 0 221 0
30MAR27 295.00 P 0.00 0.00 0.00 1.13 +0.14 23 0 134 0
30MAR27 300.00 P 0.00 0.00 0.00 1.43 +0.16 23 0 371 0
30MAR27 310.00 P 0.00 0.00 0.00 2.16 +0.21 23 0 354 0
30MAR27 320.00 P 4.75 4.78 4.75 3.14 +0.22 23 2 718 0
30MAR27 330.00 P 0.00 0.00 0.00 4.49 +0.27 23 0 4,403 0
30MAR27 340.00 P 0.00 0.00 0.00 6.24 +0.35 23 0 920 0
30MAR27 350.00 P 9.82 9.82 9.73 8.41 +0.44 23 270 1,156 +117
30MAR27 360.00 P 0.00 0.00 0.00 11.00 +0.54 23 0 1,163 0
30MAR27 370.00 P 0.00 0.00 0.00 14.13 +0.52 23 0 1,393 0
30MAR27 380.00 P 0.00 0.00 0.00 17.90 +0.62 23 0 2,774 0
30MAR27 390.00 P 23.05 23.15 23.05 22.16 +0.72 23 60 1,155 0
30MAR27 400.00 P 28.02 28.17 28.02 26.91 +0.72 23 162 3,611 -36
30MAR27 410.00 P 34.06 34.06 32.99 32.43 +0.82 24 60 3,321 +19
30MAR27 420.00 P 0.00 0.00 0.00 38.63 +1.14 24 0 2,448 0
30MAR27 430.00 P 0.00 0.00 0.00 43.96 +1.10 23 0 214 0
30MAR27 440.00 P 0.00 0.00 0.00 51.06 +1.20 23 0 131 0
30MAR27 450.00 P 0.00 0.00 0.00 58.47 +1.29 23 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 66.37 +1.29 23 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 74.60 -0.82 24 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 85.57 +1.50 27 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 94.47 +1.90 27 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 103.15 +1.68 27 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 112.50 +1.96 28 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 121.65 +2.00 28 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 131.07 +2.14 28 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 140.52 +2.20 28 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 150.38 +1.56 29 0 140 0
30MAR27 560.00 P 0.00 0.00 0.00 160.29 +2.38 30 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 170.41 +1.30 32 0 84 0
30MAR27 580.00 P 0.00 0.00 0.00 180.31 +1.49 33 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 190.34 +1.58 34 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 200.35 +1.74 35 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 210.24 +2.45 36 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 220.25 +1.37 37 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 230.03 +1.38 38 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 240.20 +1.14 39 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 250.14 +2.50 40 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 260.03 +1.53 41 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 269.89 +2.32 41 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 280.11 +2.55 43 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 290.12 +1.35 44 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 300.14 +2.62 45 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 310.24 +2.72 47 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 320.18 +2.65 47 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
29JUN27 210.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.03 0.00 23 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.04 0.00 23 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.22 +0.01 23 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.30 +0.02 23 0 30 0
29JUN27 255.00 P 0.00 0.00 0.00 0.38 +0.02 23 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.50 +0.02 23 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.64 +0.02 23 0 2 0
29JUN27 270.00 P 0.00 0.00 0.00 0.80 +0.06 23 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.02 +0.04 23 0 136 0
29JUN27 280.00 P 0.00 0.00 0.00 1.23 +0.02 23 0 211 0
29JUN27 285.00 P 0.00 0.00 0.00 1.54 +0.09 23 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 1.87 +0.10 23 0 203 0
29JUN27 295.00 P 0.00 0.00 0.00 2.31 +0.21 23 0 27 0
29JUN27 300.00 P 0.00 0.00 0.00 2.80 +0.15 23 0 493 0
29JUN27 310.00 P 0.00 0.00 0.00 3.90 +0.20 23 0 384 0
29JUN27 320.00 P 0.00 0.00 0.00 5.29 +0.22 23 0 969 0
29JUN27 330.00 P 0.00 0.00 0.00 7.12 +0.29 23 0 375 0
29JUN27 340.00 P 0.00 0.00 0.00 9.29 +0.39 23 0 415 0
29JUN27 350.00 P 13.50 13.50 13.50 11.78 +0.41 23 1 571 0
29JUN27 360.00 P 16.50 16.50 16.50 14.91 +0.52 24 1 740 0
29JUN27 370.00 P 20.21 20.21 20.21 18.38 +0.64 24 30 245 +26
29JUN27 380.00 P 0.00 0.00 0.00 22.33 +0.67 24 0 193 0
29JUN27 390.00 P 0.00 0.00 0.00 26.86 +0.79 24 0 124 0
29JUN27 400.00 P 32.86 32.86 32.86 31.69 +0.84 24 2 400 0
29JUN27 410.00 P 0.00 0.00 0.00 37.26 +0.96 24 0 195 0
29JUN27 420.00 P 0.00 0.00 0.00 43.09 +1.09 24 0 362 0
29JUN27 430.00 P 0.00 0.00 0.00 48.36 -0.39 23 0 140 0
29JUN27 440.00 P 0.00 0.00 0.00 55.16 +1.10 24 0 220 0
29JUN27 450.00 P 0.00 0.00 0.00 62.46 +1.05 24 0 90 0
29JUN27 460.00 P 72.59 72.59 72.59 72.09 +1.13 25 30 30 +30
29JUN27 470.00 P 0.00 0.00 0.00 80.34 +1.14 26 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 88.73 +1.22 26 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 97.56 +1.76 27 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 106.53 +2.24 28 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 114.93 +1.89 28 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 124.03 +3.78 28 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 132.94 +2.16 28 0 55 0
29JUN27 540.00 P 0.00 0.00 0.00 142.30 +2.35 29 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 151.60 +2.38 29 0 21 0
29JUN27 560.00 P 0.00 0.00 0.00 161.19 +2.62 29 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 170.62 +1.51 29 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 180.66 +1.84 30 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 190.34 +1.58 31 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 200.53 +1.92 32 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 210.24 +2.45 33 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 220.25 +1.37 34 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 230.03 +1.38 34 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 240.20 +1.14 35 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 250.14 +2.50 36 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 260.03 +1.53 37 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 269.89 +2.32 37 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 280.11 +2.55 39 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 290.12 +1.35 40 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 300.14 +2.62 41 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 310.24 +2.72 42 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 320.18 +2.65 42 0 0 0
TOTAL PUT 4,975 217,697 +875
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$ 24.640
28AUG26 16.50 C 0.00 0.00 0.00 8.16 +0.47 70 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.66 +0.47 62 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.16 +0.47 54 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.66 +0.47 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.16 +0.47 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.66 +0.47 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.16 +0.46 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.66 +0.46 0 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 3.66 +0.45 0 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 2.68 +0.45 30 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 1.74 +0.39 29 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.95 +0.30 29 0 200 0
28AUG26 25.00 C 0.37 0.37 0.37 0.41 +0.14 28 18 80 -18
28AUG26 26.00 C 0.00 0.00 0.00 0.14 +0.06 29 0 106 0
28AUG26 27.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 108 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 142 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 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 8.20 +0.48 69 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.67 +0.45 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.16 +0.44 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.71 +0.49 58 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.18 +0.44 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.67 +0.45 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.18 +0.46 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.66 +0.44 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.69 +0.45 27 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 2.73 +0.42 27 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 1.86 +0.36 27 0 42 0
29SEP26 24.00 C 0.00 0.00 0.00 1.15 +0.29 28 0 180 0
29SEP26 25.00 C 0.60 0.60 0.60 0.65 +0.17 28 24 59 -24
29SEP26 26.00 C 0.00 0.00 0.00 0.33 +0.10 28 0 61 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 +0.05 28 0 255 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.20 +0.48 60 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.67 +0.45 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.17 +0.45 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.71 +0.49 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.18 +0.44 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.68 +0.46 34 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.18 +0.45 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.66 +0.44 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.69 +0.45 25 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.74 +0.41 25 0 30 0
29OCT26 23.00 C 0.00 0.00 0.00 1.93 +0.33 27 0 42 0
29OCT26 24.00 C 0.00 0.00 0.00 1.25 +0.26 26 0 83 0
29OCT26 25.00 C 0.74 0.75 0.74 0.75 +0.17 25 19 64 0
29OCT26 26.00 C 0.00 0.00 0.00 0.43 +0.10 25 0 54 0
29OCT26 27.00 C 0.00 0.00 0.00 0.25 +0.07 25 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.13 +0.03 25 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 12 0
29OCT26 30.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.17 +0.45 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.71 +0.49 46 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.18 +0.44 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.68 +0.45 31 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.18 +0.44 28 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.66 +0.43 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.70 +0.44 25 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.77 +0.40 25 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.02 +0.33 26 0 50 0
27NOV26 24.00 C 0.00 0.00 0.00 1.38 +0.26 25 0 111 0
27NOV26 25.00 C 0.81 0.89 0.81 0.92 +0.20 25 55 139 +55
27NOV26 26.00 C 0.00 0.00 0.00 0.59 +0.12 25 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.37 +0.08 25 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.22 +0.05 25 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.20 +0.48 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.67 +0.45 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.17 +0.45 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.71 +0.49 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.18 +0.44 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.68 +0.45 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.18 +0.44 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.67 +0.44 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.71 +0.43 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.83 +0.39 24 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 2.08 +0.30 24 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 1.54 +0.26 25 0 2,000 0
30DEC26 25.00 C 0.00 0.00 0.00 1.07 +0.20 24 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.74 +0.13 24 0 200 0
30DEC26 27.00 C 0.00 0.00 0.00 0.50 +0.09 24 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.33 +0.07 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.21 +0.05 24 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 +0.03 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.20 +0.48 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.67 +0.45 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.17 +0.45 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.71 +0.47 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.18 +0.42 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.69 +0.39 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.23 +0.38 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.78 +0.48 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.85 +0.36 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.11 +0.31 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.42 +0.19 23 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 1.98 +0.23 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.55 +0.21 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.18 +0.17 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.88 +0.13 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.66 +0.10 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.50 +0.08 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.37 +0.06 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.27 +0.05 24 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.19 +0.04 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 0.00 24 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 8.20 +0.48 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.67 +0.44 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.17 +0.42 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.71 +0.43 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.22 +0.37 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.78 +0.38 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.34 +0.35 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.99 +0.43 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.21 +0.39 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.52 +0.37 24 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 2.89 +0.28 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.37 +0.22 24 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.94 +0.19 24 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 1.59 +0.17 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.28 +0.15 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.03 +0.13 24 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.81 +0.09 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.64 +0.08 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.51 +0.08 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.39 +0.05 24 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.30 +0.04 24 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.24 +0.04 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
TOTAL CALL 116 5,380 +13
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 54 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 147 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 102 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 315 0
28AUG26 23.00 P 0.11 0.11 0.11 0.07 -0.08 28 40 311 0
28AUG26 24.00 P 0.30 0.30 0.30 0.29 -0.16 29 3 443 0
28AUG26 25.00 P 0.00 0.00 0.00 0.74 -0.31 28 0 67 0
28AUG26 26.00 P 0.00 0.00 0.00 1.47 -0.41 28 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 2.38 -0.44 29 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.36 -0.46 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.46 -0.37 60 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.39 -0.44 57 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.47 -0.36 79 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.43 -0.40 80 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.47 -0.36 95 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.47 -0.36 102 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.47 -0.36 109 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.43 -0.40 108 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.43 -0.40 114 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 41 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.06 28 0 95 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 -0.09 28 0 291 0
29SEP26 23.00 P 0.00 0.00 0.00 0.53 -0.16 27 0 1,260 0
29SEP26 24.00 P 0.00 0.00 0.00 0.96 -0.25 27 0 203 0
29SEP26 25.00 P 0.00 0.00 0.00 1.61 -0.32 28 0 94 0
29SEP26 26.00 P 0.00 0.00 0.00 2.36 -0.38 27 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 3.22 -0.42 27 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.15 -0.44 27 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 5.08 -0.49 0 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 6.07 -0.49 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.10 -0.45 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.09 -0.44 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.11 -0.41 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.10 -0.42 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.08 -0.45 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.11 -0.41 53 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.11 -0.40 57 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.07 -0.45 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.07 -0.44 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 32 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 2 0
29OCT26 20.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.17 -0.07 25 0 30 0
29OCT26 22.00 P 0.36 0.36 0.36 0.37 -0.12 25 10 140 0
29OCT26 23.00 P 0.64 0.64 0.64 0.65 -0.19 24 4 110 +4
29OCT26 24.00 P 0.00 0.00 0.00 1.09 -0.26 24 0 73 0
29OCT26 25.00 P 0.00 0.00 0.00 1.68 -0.33 24 0 28 0
29OCT26 26.00 P 0.00 0.00 0.00 2.41 -0.38 24 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 3.28 -0.41 25 0 26 0
29OCT26 28.00 P 0.00 0.00 0.00 4.18 -0.43 25 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.17 -0.41 28 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.14 -0.42 29 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.14 -0.41 33 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.13 -0.41 35 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.12 -0.42 37 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.16 -0.37 45 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.09 -0.44 33 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.08 -0.03 25 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.12 -0.04 25 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.25 -0.08 25 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 0.48 -0.13 25 0 50 0
27NOV26 23.00 P 0.78 0.80 0.78 0.81 -0.18 25 30 35 +30
27NOV26 24.00 P 0.00 0.00 0.00 1.23 -0.27 24 0 70 0
27NOV26 25.00 P 0.00 0.00 0.00 1.82 -0.30 24 0 136 0
27NOV26 26.00 P 0.00 0.00 0.00 2.52 -0.36 24 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 3.36 -0.39 24 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.23 -0.40 24 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.17 -0.42 25 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.15 -0.41 27 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.14 -0.41 29 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.13 -0.41 31 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.12 -0.42 33 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.16 -0.37 40 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.11 -0.42 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 -0.03 24 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 -0.04 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.17 -0.06 24 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.34 -0.09 24 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.59 -0.14 24 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 0.92 -0.19 24 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 1.35 -0.26 23 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 1.98 -0.28 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.66 -0.34 24 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 3.43 -0.38 24 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.27 -0.39 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.19 -0.41 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 6.15 -0.42 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.14 -0.41 27 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.15 -0.39 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.15 -0.39 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.16 -0.37 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.15 -0.38 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.11 -0.41 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.14 -0.38 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.13 -0.39 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.13 -0.39 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.21 -0.05 24 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.28 -0.07 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.37 -0.08 24 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.59 -0.12 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.88 -0.15 24 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 1.23 -0.19 24 0 0 0
30MAR27 24.00 P 1.74 1.74 1.74 1.69 -0.23 23 3 18 +3
30MAR27 25.00 P 0.00 0.00 0.00 2.31 -0.27 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.95 -0.32 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.68 -0.35 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.47 -0.29 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.32 -0.33 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.18 -0.40 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.14 -0.42 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.15 -0.39 26 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.15 -0.39 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.16 -0.37 31 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.15 -0.38 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.13 -0.39 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.14 -0.38 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.13 -0.39 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.13 -0.39 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.17 -0.04 25 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.23 -0.05 25 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.30 -0.05 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.38 -0.07 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.47 -0.09 25 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 0.58 -0.10 25 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 0.86 -0.13 25 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.20 -0.17 25 0 25 0
29JUN27 23.00 P 0.00 0.00 0.00 1.62 -0.21 25 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 2.12 -0.24 25 0 27 0
29JUN27 25.00 P 0.00 0.00 0.00 2.69 -0.28 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.34 -0.31 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.06 -0.33 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.84 -0.36 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.67 -0.39 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.55 -0.39 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.47 -0.36 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.37 -0.39 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.29 -0.40 30 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.22 -0.41 30 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.17 -0.41 30 0 0 0
TOTAL PUT 90 7,396 +37
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 160.800
14AUG26 134.00 C 0.00 0.00 0.00 26.80 -2.21 0 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 25.80 -2.21 0 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 24.80 -2.21 0 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 23.80 -2.21 0 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 22.80 -2.21 0 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 21.80 -2.21 0 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 20.80 -2.21 0 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 19.80 -2.21 0 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 18.80 -2.21 0 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 17.80 -2.21 0 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 16.80 -2.21 0 0 0 0
14AUG26 145.00 C 0.00 0.00 0.00 15.80 -2.21 0 0 0 0
14AUG26 146.00 C 0.00 0.00 0.00 14.80 -2.21 0 0 0 0
14AUG26 147.00 C 0.00 0.00 0.00 13.80 -2.21 0 0 0 0
14AUG26 148.00 C 0.00 0.00 0.00 12.80 -2.21 0 0 0 0
14AUG26 149.00 C 0.00 0.00 0.00 11.80 -2.55 0 0 0 0
14AUG26 150.00 C 0.00 0.00 0.00 10.80 -2.21 0 0 0 0
14AUG26 152.50 C 0.00 0.00 0.00 8.30 -2.40 0 0 0 0
14AUG26 155.00 C 0.00 0.00 0.00 5.80 -2.21 0 0 0 0
14AUG26 157.50 C 4.60 4.60 4.00 3.30 -2.23 0 26 0 -28
14AUG26 160.00 C 1.90 1.94 0.89 0.80 -2.23 0 72 0 -507
14AUG26 162.50 C 0.34 0.36 0.02 0.00 -1.06 0 19 184 -12
14AUG26 165.00 C 0.03 0.04 0.03 0.00 -0.20 0 18 491 -18
14AUG26 167.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 339 0
14AUG26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 282 0
14AUG26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
14AUG26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
14AUG26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
14AUG26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
14AUG26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 217.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 26.88 -2.21 45 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 25.88 -2.21 43 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 24.88 -2.21 40 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 23.88 -2.21 38 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 22.88 -2.21 36 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 21.88 -2.21 34 0 0 0
21AUG26 140.00 C 0.00 0.00 0.00 20.88 -2.21 31 0 0 0
21AUG26 141.00 C 0.00 0.00 0.00 19.88 -2.21 28 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 18.88 -2.21 25 0 0 0
21AUG26 143.00 C 0.00 0.00 0.00 17.89 -2.21 32 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 16.89 -2.21 30 0 0 0
21AUG26 145.00 C 0.00 0.00 0.00 15.89 -2.21 28 0 0 0
21AUG26 146.00 C 0.00 0.00 0.00 14.90 -2.20 29 0 0 0
21AUG26 147.00 C 0.00 0.00 0.00 13.91 -2.20 29 0 0 0
21AUG26 148.00 C 0.00 0.00 0.00 12.92 -2.20 28 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 11.93 -2.42 27 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 10.95 -2.19 26 0 0 0
21AUG26 152.50 C 0.00 0.00 0.00 8.46 -2.24 21 0 0 0
21AUG26 155.00 C 0.00 0.00 0.00 6.12 -2.38 21 0 0 0
21AUG26 157.50 C 0.00 0.00 0.00 3.95 -2.02 20 0 1 0
21AUG26 160.00 C 2.11 2.24 2.11 2.14 -1.77 18 4 15 +4
21AUG26 162.50 C 1.87 1.87 0.97 1.02 -1.25 19 92 293 +23
21AUG26 165.00 C 0.65 0.65 0.35 0.40 -0.76 19 106 131 +86
21AUG26 167.50 C 0.19 0.20 0.19 0.12 -0.38 19 11 392 +10
21AUG26 170.00 C 0.07 0.07 0.06 0.04 -0.14 19 41 93 +41
21AUG26 172.50 C 0.02 0.02 0.02 0.01 -0.05 20 25 60 +25
21AUG26 175.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 91.50 -1.58 232 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 89.16 -1.43 232 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 86.64 -1.45 222 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 84.00 -1.59 205 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 81.51 -1.59 198 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 79.14 -1.46 197 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 76.64 -1.46 189 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 74.15 -1.46 182 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 71.65 -1.46 174 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 69.16 -1.45 168 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 66.52 -1.59 154 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 64.15 -1.47 153 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 61.65 -1.47 146 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 59.01 -1.61 134 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 56.66 -1.47 134 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 54.03 -1.60 122 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 51.66 -1.47 121 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 49.17 -1.47 115 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 46.55 -1.59 105 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 44.19 -1.45 104 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 40.88 -2.27 0 0 50 0
28AUG26 122.50 C 0.00 0.00 0.00 39.05 -1.60 89 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 36.14 -1.96 67 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 34.21 -1.45 82 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 31.71 -1.46 76 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 29.21 -1.46 71 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 25.97 -2.21 35 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 23.48 -2.22 33 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 21.00 -2.22 32 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 18.53 -2.21 30 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 16.08 -2.21 29 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 13.66 -2.19 27 0 13 0
28AUG26 150.00 C 12.73 12.73 12.72 11.32 -2.05 27 48 94 +48
28AUG26 152.50 C 0.00 0.00 0.00 8.98 -2.13 24 0 367 0
28AUG26 155.00 C 7.78 7.78 7.78 6.84 -2.20 23 6 1,293 -6
28AUG26 157.50 C 5.77 5.77 4.71 4.71 -2.04 21 8 657 0
28AUG26 160.00 C 3.70 3.70 3.15 3.07 -1.57 20 23 658 0
28AUG26 162.50 C 2.41 2.41 1.82 1.86 -1.14 20 62 2,086 +55
28AUG26 165.00 C 1.28 1.30 0.96 0.96 -0.91 19 178 1,661 +7
28AUG26 167.50 C 0.72 0.76 0.50 0.44 -0.64 18 176 1,443 +83
28AUG26 170.00 C 0.35 0.35 0.22 0.17 -0.41 18 115 2,450 +11
28AUG26 172.50 C 0.14 0.14 0.12 0.05 -0.23 17 21 2,230 -1
28AUG26 175.00 C 0.08 0.09 0.08 0.02 -0.12 18 13 951 +7
28AUG26 177.50 C 0.00 0.00 0.00 0.01 -0.05 19 0 1,177 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 1,034 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 24 0 339 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 26 0 700 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 28 0 813 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 30 0 386 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 33 0 406 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 35 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 37 0 42 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 91.72 -1.54 129 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 89.23 -1.54 124 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 86.74 -1.54 120 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 84.27 -1.52 116 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 81.76 -1.54 111 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 79.27 -1.54 106 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 76.78 -1.54 102 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 74.18 -1.65 95 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 71.80 -1.31 94 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 69.31 -1.30 90 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 66.82 -1.29 87 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 64.33 -1.29 83 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 61.85 -1.27 80 0 62 0
29SEP26 102.50 C 0.00 0.00 0.00 59.36 -1.26 76 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 56.87 -1.26 73 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 54.28 -1.35 67 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 51.90 -1.23 66 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 49.42 -1.22 63 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 46.93 -1.21 60 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 44.45 -1.21 57 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 41.86 -1.32 52 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 39.50 -1.23 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 36.43 -1.86 36 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 34.59 -1.23 46 0 0 0
29SEP26 130.00 C 32.55 32.55 32.55 31.71 -1.87 37 16 928 +16
29SEP26 132.50 C 30.57 30.57 30.57 29.21 -1.98 34 21 759 +21
29SEP26 135.00 C 28.13 28.13 28.13 26.91 -2.52 34 12 380 -12
29SEP26 137.50 C 0.00 0.00 0.00 23.95 -2.17 23 0 1,217 0
29SEP26 140.00 C 0.00 0.00 0.00 22.19 -1.69 32 0 9,719 0
29SEP26 142.50 C 0.00 0.00 0.00 19.19 -2.12 23 0 1,342 0
29SEP26 145.00 C 17.61 17.61 17.08 16.97 -2.21 23 61 10,337 +60
29SEP26 147.50 C 0.00 0.00 0.00 14.70 -1.95 22 0 924 0
29SEP26 150.00 C 0.00 0.00 0.00 12.56 -2.37 22 0 2,489 0
29SEP26 152.50 C 0.00 0.00 0.00 10.80 -1.37 23 0 401 0
29SEP26 155.00 C 9.45 9.55 8.66 8.44 -1.68 20 13 2,389 +2
29SEP26 157.50 C 0.00 0.00 0.00 7.10 -1.44 21 0 705 0
29SEP26 160.00 C 0.00 0.00 0.00 5.42 -1.52 20 0 957 0
29SEP26 162.50 C 4.66 4.66 4.20 4.18 -1.28 20 27 1,223 -23
29SEP26 165.00 C 3.55 3.55 3.12 3.12 -1.15 20 19 8,472 0
29SEP26 167.50 C 2.60 2.72 2.30 2.30 -0.89 20 243 992 +82
29SEP26 170.00 C 2.14 2.14 1.64 1.64 -0.74 20 46 1,261 -9
29SEP26 172.50 C 1.40 1.40 1.17 1.17 -0.57 20 21 367 -5
29SEP26 175.00 C 1.05 1.05 1.05 0.85 -0.39 20 20 383 +20
29SEP26 177.50 C 0.74 0.74 0.74 0.57 -0.29 20 32 512 0
29SEP26 180.00 C 0.52 0.52 0.44 0.37 -0.25 20 18 892 +10
29SEP26 182.50 C 0.33 0.33 0.33 0.24 -0.17 20 15 153 +15
29SEP26 185.00 C 0.30 0.30 0.26 0.15 -0.11 20 45 276 -23
29SEP26 187.50 C 0.00 0.00 0.00 0.09 -0.08 20 0 539 0
29SEP26 190.00 C 0.00 0.00 0.00 0.06 -0.04 20 0 269 0
29SEP26 192.50 C 0.00 0.00 0.00 0.03 -0.03 20 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 21 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 25 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 245.00 C 0.01 0.01 0.01 0.01 0.00 39 300 300 +300
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 47 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 77.05 -1.27 81 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 74.57 -1.26 78 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 72.09 -1.21 75 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 69.51 -1.31 70 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 67.14 -1.20 69 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 64.66 -1.20 66 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 62.18 -1.21 64 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 59.71 -1.20 61 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 57.23 -1.21 58 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 54.76 -1.21 56 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 52.29 -1.21 54 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 49.83 -1.21 51 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 47.37 -1.21 49 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 44.90 -1.24 47 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 42.35 -1.35 43 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 40.05 -1.21 43 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 36.77 -2.35 29 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 35.21 -1.20 39 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 32.74 -1.28 37 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 30.27 -1.40 34 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 27.84 -1.59 32 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 24.70 -2.18 24 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 22.43 -2.16 24 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 20.83 -1.51 28 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 18.08 -2.09 24 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 16.52 -1.54 26 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 14.09 -1.95 23 0 98 0
29OCT26 152.50 C 0.00 0.00 0.00 12.25 -1.87 23 0 183 0
29OCT26 155.00 C 0.00 0.00 0.00 10.67 -1.56 23 0 272 0
29OCT26 157.50 C 0.00 0.00 0.00 8.92 -1.43 22 0 199 0
29OCT26 160.00 C 0.00 0.00 0.00 7.48 -1.52 22 0 1,208 0
29OCT26 162.50 C 0.00 0.00 0.00 6.21 -1.39 22 0 802 0
29OCT26 165.00 C 0.00 0.00 0.00 5.17 -1.16 22 0 579 0
29OCT26 167.50 C 4.50 4.50 4.50 4.20 -1.03 22 6 311 0
29OCT26 170.00 C 0.00 0.00 0.00 3.41 -0.86 22 0 477 0
29OCT26 172.50 C 0.00 0.00 0.00 2.74 -0.74 22 0 210 0
29OCT26 175.00 C 0.00 0.00 0.00 2.18 -0.63 22 0 389 0
29OCT26 177.50 C 0.00 0.00 0.00 1.71 -0.53 22 0 267 0
29OCT26 180.00 C 1.52 1.52 1.52 1.33 -0.44 22 3 311 +3
29OCT26 182.50 C 1.18 1.18 1.18 1.03 -0.34 22 36 287 +36
29OCT26 185.00 C 1.00 1.00 0.95 0.78 -0.26 22 110 372 +110
29OCT26 187.50 C 0.00 0.00 0.00 0.59 -0.20 22 0 199 0
29OCT26 190.00 C 0.59 0.59 0.59 0.44 -0.15 22 5 35 +5
29OCT26 192.50 C 0.00 0.00 0.00 0.32 -0.11 22 0 32 0
29OCT26 195.00 C 0.00 0.00 0.00 0.23 -0.08 22 0 35 0
29OCT26 197.50 C 0.00 0.00 0.00 0.17 -0.05 22 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.12 -0.04 22 0 12 0
29OCT26 205.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 34 0
29OCT26 215.00 C 0.00 0.00 0.00 0.02 0.00 23 0 69 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 27 0 27 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 28 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 30 0 37 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 31 0 31 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 77.08 -1.24 71 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 74.68 -1.15 70 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 72.12 -1.22 66 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 69.66 -1.19 63 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 67.17 -1.22 61 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 64.69 -1.22 58 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 62.23 -1.20 56 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 59.75 -1.20 53 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 57.29 -1.19 51 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 54.80 -1.22 49 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 52.30 -1.37 46 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 49.91 -1.19 45 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 47.37 -1.28 42 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 44.95 -1.27 41 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 42.52 -1.27 39 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 40.13 -1.24 38 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 37.72 -1.40 36 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 35.29 -1.31 35 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 33.00 -1.23 34 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 30.58 -1.35 32 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 28.21 -1.40 30 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 25.14 -2.08 24 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 22.93 -2.07 24 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 20.83 -1.99 24 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 18.76 -1.95 24 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 16.79 -1.90 23 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 14.94 -1.79 23 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 13.17 -1.74 23 0 1 0
27NOV26 155.00 C 0.00 0.00 0.00 11.52 -1.67 23 0 83 0
27NOV26 157.50 C 0.00 0.00 0.00 10.00 -1.55 23 0 254 0
27NOV26 160.00 C 0.00 0.00 0.00 8.63 -1.40 23 0 917 0
27NOV26 162.50 C 0.00 0.00 0.00 7.33 -1.35 22 0 643 0
27NOV26 165.00 C 0.00 0.00 0.00 6.22 -1.16 22 0 232 0
27NOV26 167.50 C 0.00 0.00 0.00 5.28 -1.03 22 0 244 0
27NOV26 170.00 C 4.70 4.70 4.70 4.39 -0.95 22 5 72 +5
27NOV26 172.50 C 0.00 0.00 0.00 3.70 -0.78 22 0 8 0
27NOV26 175.00 C 0.00 0.00 0.00 3.04 -0.72 22 0 97 0
27NOV26 177.50 C 0.00 0.00 0.00 2.47 -0.65 22 0 30 0
27NOV26 180.00 C 0.00 0.00 0.00 1.97 -0.61 22 0 9 0
27NOV26 182.50 C 0.00 0.00 0.00 1.59 -0.52 22 0 32 0
27NOV26 185.00 C 0.00 0.00 0.00 1.25 -0.47 22 0 40 0
27NOV26 187.50 C 1.27 1.27 1.27 0.98 -0.39 22 2 145 +2
27NOV26 190.00 C 1.09 1.09 0.99 0.76 -0.34 21 102 230 +100
27NOV26 192.50 C 0.00 0.00 0.00 0.57 -0.29 21 0 160 0
27NOV26 195.00 C 0.00 0.00 0.00 0.45 -0.23 21 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.33 -0.20 21 0 5 0
27NOV26 200.00 C 0.00 0.00 0.00 0.25 -0.16 21 0 43 0
27NOV26 205.00 C 0.00 0.00 0.00 0.13 -0.11 21 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.07 -0.06 21 0 8 0
27NOV26 215.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 26 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 27 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 28 0 44 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 91.97 -1.29 79 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 89.50 -1.27 77 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 87.02 -1.26 74 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 84.54 -1.42 71 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 82.06 -1.43 68 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 79.58 -1.44 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 77.11 -1.21 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 74.68 -1.15 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 72.12 -1.24 58 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 69.68 -1.43 56 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 67.17 -1.46 53 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 64.69 -1.25 51 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 62.27 -1.41 50 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 59.78 -1.44 47 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 57.36 -1.18 46 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 54.83 -1.28 43 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 52.52 -1.17 43 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 50.12 -1.16 42 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 47.61 -1.27 39 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 45.33 -1.16 39 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 42.94 -1.16 38 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 40.54 -1.18 36 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 37.72 -1.87 32 0 416 0
30DEC26 127.50 C 0.00 0.00 0.00 35.67 -1.34 32 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 33.28 -1.94 31 0 1,815 0
30DEC26 132.50 C 0.00 0.00 0.00 30.94 -1.44 30 0 629 0
30DEC26 135.00 C 28.90 28.90 28.90 28.43 -1.50 28 4 1,297 -4
30DEC26 137.50 C 0.00 0.00 0.00 25.64 -2.77 24 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 23.57 -2.04 24 0 799 0
30DEC26 142.50 C 0.00 0.00 0.00 21.85 -1.68 25 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 19.59 -1.94 24 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 18.01 -2.14 24 0 344 0
30DEC26 150.00 C 0.00 0.00 0.00 15.96 -1.79 23 0 1,871 0
30DEC26 152.50 C 0.00 0.00 0.00 14.72 -1.39 24 0 225 0
30DEC26 155.00 C 0.00 0.00 0.00 12.82 -1.59 23 0 227 0
30DEC26 157.50 C 0.00 0.00 0.00 11.32 -1.51 23 0 570 0
30DEC26 160.00 C 0.00 0.00 0.00 9.94 -1.41 23 0 3,463 0
30DEC26 162.50 C 0.00 0.00 0.00 8.75 -1.30 23 0 819 0
30DEC26 165.00 C 0.00 0.00 0.00 7.55 -1.19 22 0 1,062 0
30DEC26 167.50 C 0.00 0.00 0.00 6.54 -1.10 22 0 208 0
30DEC26 170.00 C 5.94 5.94 5.94 5.64 -0.90 22 1 504 0
30DEC26 172.50 C 0.00 0.00 0.00 4.80 -0.90 22 0 287 0
30DEC26 175.00 C 0.00 0.00 0.00 4.04 -0.84 22 0 157 0
30DEC26 177.50 C 3.58 3.58 3.58 3.35 -0.84 22 3 499 0
30DEC26 180.00 C 0.00 0.00 0.00 2.78 -0.74 21 0 188 0
30DEC26 182.50 C 0.00 0.00 0.00 2.25 -0.76 21 0 160 0
30DEC26 185.00 C 0.00 0.00 0.00 1.85 -0.66 21 0 89 0
30DEC26 187.50 C 0.00 0.00 0.00 1.47 -0.62 21 0 296 0
30DEC26 190.00 C 0.00 0.00 0.00 1.18 -0.53 21 0 229 0
30DEC26 192.50 C 0.00 0.00 0.00 0.92 -0.49 21 0 203 0
30DEC26 195.00 C 0.00 0.00 0.00 0.71 -0.43 20 0 79 0
30DEC26 197.50 C 0.00 0.00 0.00 0.55 -0.38 20 0 61 0
30DEC26 200.00 C 0.80 0.80 0.80 0.41 -0.33 20 5 184 0
30DEC26 205.00 C 0.00 0.00 0.00 0.23 -0.23 20 0 160 0
30DEC26 210.00 C 0.00 0.00 0.00 0.12 -0.16 19 0 629 0
30DEC26 215.00 C 0.00 0.00 0.00 0.06 -0.11 19 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 0.03 -0.07 19 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 0.02 -0.04 19 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 23 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 29 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 92.23 -1.27 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 89.50 -1.55 57 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 87.49 -1.13 61 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 84.54 -1.64 53 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 82.06 -1.69 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 80.05 -1.27 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 77.62 -1.27 52 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 75.32 -0.51 51 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 72.76 -1.26 48 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 70.33 -1.27 46 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 67.99 -1.19 46 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 65.58 -1.22 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 63.64 -0.76 46 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 60.80 -1.21 41 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 58.44 -1.16 40 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 55.93 -1.32 38 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 53.67 -1.22 37 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 51.08 -1.45 35 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 48.79 -1.37 34 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 46.37 -1.44 33 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 44.01 -2.03 31 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 41.66 -1.52 30 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 38.93 -1.86 27 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 37.12 -1.51 29 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 34.94 -1.47 28 0 773 0
30MAR27 132.50 C 0.00 0.00 0.00 32.78 -1.44 27 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 30.73 -1.35 27 0 661 0
30MAR27 137.50 C 28.50 28.50 28.50 27.81 -2.32 24 4 257 +4
30MAR27 140.00 C 0.00 0.00 0.00 26.01 -2.60 24 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 24.16 -2.53 24 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 22.48 -2.40 24 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 20.79 -2.31 24 0 185 0
30MAR27 150.00 C 19.58 19.58 19.58 19.25 -2.11 24 1 734 -1
30MAR27 152.50 C 0.00 0.00 0.00 17.74 -2.00 24 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 16.33 -1.80 24 0 337 0
30MAR27 157.50 C 14.96 14.96 14.96 14.57 -1.57 23 1 110 -1
30MAR27 160.00 C 0.00 0.00 0.00 13.30 -1.44 23 0 976 0
30MAR27 162.50 C 0.00 0.00 0.00 12.22 -1.16 23 0 120 0
30MAR27 165.00 C 0.00 0.00 0.00 11.14 -1.03 23 0 240 0
30MAR27 167.50 C 0.00 0.00 0.00 10.06 -1.04 23 0 131 0
30MAR27 170.00 C 0.00 0.00 0.00 9.08 -1.07 23 0 667 0
30MAR27 172.50 C 0.00 0.00 0.00 8.10 -1.18 23 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 7.28 -1.12 23 0 522 0
30MAR27 177.50 C 0.00 0.00 0.00 6.47 -1.21 23 0 83 0
30MAR27 180.00 C 0.00 0.00 0.00 5.73 -1.25 23 0 117 0
30MAR27 182.50 C 0.00 0.00 0.00 5.08 -1.21 23 0 35 0
30MAR27 185.00 C 0.00 0.00 0.00 4.44 -1.30 23 0 107 0
30MAR27 187.50 C 0.00 0.00 0.00 3.91 -1.29 22 0 30 0
30MAR27 190.00 C 3.44 3.44 3.44 3.41 -1.25 22 5 15 0
30MAR27 192.50 C 0.00 0.00 0.00 2.94 -1.31 22 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.58 -1.26 22 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 2.31 -1.12 22 0 132 0
30MAR27 200.00 C 2.40 2.40 2.14 2.00 -1.12 22 43 59 +43
30MAR27 205.00 C 0.00 0.00 0.00 1.39 -1.21 22 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 1.01 -1.11 22 0 393 0
30MAR27 215.00 C 0.00 0.00 0.00 0.69 -1.00 21 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 0.46 -0.92 21 0 30 0
30MAR27 225.00 C 0.00 0.00 0.00 0.30 -0.79 20 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.19 -0.71 20 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.12 -0.59 20 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.07 -0.53 20 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.04 -0.44 19 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.02 -0.37 19 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.01 -0.31 18 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.01 -0.23 19 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.01 -0.19 20 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.01 -0.16 20 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.01 -0.12 21 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.01 -0.10 22 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.01 -0.08 23 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 77.78 -1.13 40 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 75.32 -2.13 38 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 72.93 -1.12 37 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 70.43 -1.21 35 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 68.00 -1.23 33 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 65.58 -1.25 32 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 63.64 -0.91 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 60.87 -1.30 31 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 58.54 -1.17 30 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 56.20 -1.16 30 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 53.84 -1.19 29 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 51.55 -1.15 28 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 49.25 -1.14 28 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 46.99 -1.11 27 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 44.72 -1.32 26 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 42.49 -1.12 26 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 41.06 -0.44 28 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 38.10 -1.10 25 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 35.96 -1.14 24 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 33.88 -1.12 24 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 31.71 -1.24 23 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 29.86 -1.10 23 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 27.75 -2.02 23 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 26.55 -1.41 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 24.85 -1.43 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 23.26 -1.34 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 21.74 -1.30 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 20.22 -1.33 24 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 18.86 -1.19 24 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 17.01 -1.17 23 0 110 0
29JUN27 160.00 C 15.12 15.12 15.12 15.72 -1.19 23 85 369 +5
29JUN27 162.50 C 14.11 14.11 13.90 14.62 -1.06 23 29 65 +29
29JUN27 165.00 C 0.00 0.00 0.00 13.52 -1.08 23 0 46 0
29JUN27 167.50 C 0.00 0.00 0.00 12.43 -1.09 23 0 30 0
29JUN27 170.00 C 10.63 10.63 10.63 11.51 -0.97 23 4 22 +4
29JUN27 172.50 C 0.00 0.00 0.00 10.58 -1.01 23 0 109 0
29JUN27 175.00 C 0.00 0.00 0.00 9.67 -1.03 23 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 8.92 -0.90 23 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 8.17 -0.93 23 0 37 0
29JUN27 182.50 C 0.00 0.00 0.00 7.42 -0.96 23 0 35 0
29JUN27 185.00 C 0.00 0.00 0.00 6.81 -0.86 23 0 143 0
29JUN27 187.50 C 0.00 0.00 0.00 6.22 -0.85 23 0 33 0
29JUN27 190.00 C 0.00 0.00 0.00 5.63 -0.88 23 0 49 0
29JUN27 192.50 C 0.00 0.00 0.00 5.12 -0.83 23 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 4.67 -0.76 23 0 3 0
29JUN27 197.50 C 0.00 0.00 0.00 4.22 -0.79 23 0 0 0
29JUN27 200.00 C 3.72 3.72 3.66 3.79 -0.80 23 4 5 +4
29JUN27 205.00 C 0.00 0.00 0.00 3.12 -0.81 23 0 30 0
29JUN27 210.00 C 0.00 0.00 0.00 2.52 -0.77 23 0 31 0
29JUN27 215.00 C 0.00 0.00 0.00 2.03 -0.69 23 0 0 0
29JUN27 220.00 C 1.86 1.86 1.86 1.72 -0.55 23 100 100 +100
29JUN27 225.00 C 0.00 0.00 0.00 1.34 -0.52 23 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 1.10 -0.45 23 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 0.83 -0.43 23 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 0.66 -0.40 23 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 0.51 -0.35 23 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 0.40 -0.32 23 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 0.31 -0.28 23 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.24 -0.24 22 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.18 -0.22 22 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 0.14 -0.18 22 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.11 -0.16 22 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.08 -0.14 22 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.06 -0.11 22 0 0 0
TOTAL CALL 2,531 119,735 +726
14AUG26 134.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
14AUG26 137.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
14AUG26 141.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
14AUG26 143.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
14AUG26 144.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
14AUG26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
14AUG26 146.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
14AUG26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
14AUG26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
14AUG26 149.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
14AUG26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
14AUG26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 265 0
14AUG26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 422 0
14AUG26 157.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 192 0
14AUG26 160.00 P 0.08 0.08 0.02 0.00 -0.10 0 134 1,239 -73
14AUG26 162.50 P 1.08 1.80 0.74 1.70 +1.13 0 181 26 -224
14AUG26 165.00 P 3.11 4.20 3.11 4.20 +1.96 0 36 0 -110
14AUG26 167.50 P 5.80 5.91 5.80 6.70 +2.10 0 3 0 -46
14AUG26 170.00 P 0.00 0.00 0.00 9.20 +2.10 0 0 0 -65
14AUG26 172.50 P 0.00 0.00 0.00 11.70 +2.10 0 0 0 -30
14AUG26 175.00 P 0.00 0.00 0.00 14.20 +2.15 0 0 0 0
14AUG26 177.50 P 0.00 0.00 0.00 16.70 +2.20 0 0 0 -30
14AUG26 180.00 P 0.00 0.00 0.00 19.20 +2.11 0 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 21.70 +1.81 0 0 0 0
14AUG26 185.00 P 0.00 0.00 0.00 24.20 +2.11 0 0 0 0
14AUG26 187.50 P 0.00 0.00 0.00 26.70 +2.11 0 0 0 0
14AUG26 190.00 P 0.00 0.00 0.00 29.20 +1.81 0 0 0 0
14AUG26 192.50 P 0.00 0.00 0.00 31.70 +1.89 0 0 0 0
14AUG26 195.00 P 0.00 0.00 0.00 34.20 +1.89 0 0 0 0
14AUG26 197.50 P 0.00 0.00 0.00 36.70 +2.12 0 0 0 0
14AUG26 200.00 P 0.00 0.00 0.00 39.20 +1.42 0 0 0 0
14AUG26 202.50 P 0.00 0.00 0.00 41.70 +1.89 0 0 0 0
14AUG26 205.00 P 0.00 0.00 0.00 44.20 +2.12 0 0 0 0
14AUG26 207.50 P 0.00 0.00 0.00 46.70 +2.12 0 0 0 0
14AUG26 210.00 P 0.00 0.00 0.00 49.20 +1.82 0 0 0 0
14AUG26 212.50 P 0.00 0.00 0.00 51.70 +1.90 0 0 0 0
14AUG26 215.00 P 0.00 0.00 0.00 54.20 +1.82 0 0 0 0
14AUG26 217.50 P 0.00 0.00 0.00 56.70 +1.82 0 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 41 0 8 0
21AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 0 0
21AUG26 142.00 P 0.01 0.01 0.01 0.01 0.00 34 50 50 +50
21AUG26 143.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
21AUG26 145.00 P 0.02 0.02 0.02 0.01 0.00 29 52 52 +52
21AUG26 146.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 62 0
21AUG26 148.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 79 0
21AUG26 149.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 10 0
21AUG26 150.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 2 0
21AUG26 152.50 P 0.15 0.15 0.11 0.14 +0.04 24 14 134 +14
21AUG26 155.00 P 0.25 0.28 0.21 0.29 +0.07 22 20 379 +15
21AUG26 157.50 P 0.59 0.62 0.44 0.63 +0.17 21 51 142 +40
21AUG26 160.00 P 1.11 1.37 0.93 1.34 +0.43 19 181 191 +114
21AUG26 162.50 P 2.25 2.65 2.00 2.65 +0.85 19 60 154 -31
21AUG26 165.00 P 3.69 3.69 3.69 4.64 +1.56 21 3 20 +3
21AUG26 167.50 P 0.00 0.00 0.00 6.87 +1.90 22 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 9.27 +2.06 24 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 11.70 +2.07 0 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 14.20 +2.15 0 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 16.70 +2.20 0 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 19.20 +2.11 0 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 21.70 +1.81 0 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 24.20 +2.11 0 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 26.70 +2.11 0 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 29.20 +1.81 0 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 31.70 +1.89 0 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 34.20 +1.77 0 0 0 0
21AUG26 197.50 P 0.00 0.00 0.00 36.70 +1.77 0 0 0 0
21AUG26 200.00 P 0.00 0.00 0.00 39.20 +1.42 0 0 0 0
21AUG26 202.50 P 0.00 0.00 0.00 41.70 +1.77 0 0 0 0
21AUG26 205.00 P 0.00 0.00 0.00 44.20 +1.77 0 0 0 0
21AUG26 207.50 P 0.00 0.00 0.00 46.70 +1.77 0 0 0 0
21AUG26 210.00 P 0.00 0.00 0.00 49.20 +1.77 0 0 0 0
21AUG26 212.50 P 0.00 0.00 0.00 51.70 +1.78 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 141 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 135 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 130 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 125 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 119 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 109 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 100 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 91 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 87 0 77 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,187 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 79 0 401 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 75 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 64 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 49 0 1,017 0
28AUG26 125.00 P 0.01 0.01 0.01 0.01 0.00 46 1 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 0.00 0.00 0.00 0.01 0.00 39 0 2,817 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,996 0
28AUG26 135.00 P 0.04 0.04 0.04 0.02 0.00 35 296 2,316 +296
28AUG26 137.50 P 0.00 0.00 0.00 0.03 0.00 34 0 1,338 0
28AUG26 140.00 P 0.10 0.10 0.10 0.05 0.00 32 100 2,123 +81
28AUG26 142.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 2,262 0
28AUG26 145.00 P 0.14 0.17 0.14 0.12 0.00 29 4 3,210 -2
28AUG26 147.50 P 0.20 0.23 0.20 0.19 +0.01 27 140 1,711 +140
28AUG26 150.00 P 0.30 0.33 0.30 0.32 +0.04 26 135 2,353 +6
28AUG26 152.50 P 0.41 0.47 0.41 0.50 +0.09 24 68 2,019 -5
28AUG26 155.00 P 0.67 0.75 0.60 0.80 +0.16 23 340 1,761 +212
28AUG26 157.50 P 1.10 1.31 1.04 1.30 +0.30 21 207 1,592 +157
28AUG26 160.00 P 1.80 2.14 1.71 2.14 +0.58 20 110 1,384 +57
28AUG26 162.50 P 2.90 3.39 2.90 3.44 +0.97 20 83 2,501 +23
28AUG26 165.00 P 4.99 4.99 4.99 4.86 +1.02 17 1 373 +1
28AUG26 167.50 P 0.00 0.00 0.00 7.12 +1.64 20 0 243 0
28AUG26 170.00 P 0.00 0.00 0.00 9.27 +1.78 18 0 242 0
28AUG26 172.50 P 0.00 0.00 0.00 11.70 +2.04 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 14.20 +2.15 0 0 5 0
28AUG26 177.50 P 0.00 0.00 0.00 16.70 +2.20 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 19.20 +2.11 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 21.70 +1.81 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 24.20 +2.11 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 26.70 +2.11 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 29.20 +1.81 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 31.70 +1.89 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 34.20 +1.77 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 36.70 +1.77 0 0 85 0
28AUG26 200.00 P 0.00 0.00 0.00 39.20 +1.42 0 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 44.20 +1.77 0 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 49.20 +1.77 0 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 54.20 +1.79 0 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 59.20 +1.78 0 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 64.20 +1.78 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 69.20 +1.79 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 74.20 +1.77 0 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 79.20 +1.81 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 84.20 +1.81 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 89.20 +1.78 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 94.20 +1.80 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 99.20 +1.80 0 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 104.20 +1.80 0 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 109.20 +1.81 0 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 114.20 +1.80 0 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 119.20 +1.80 0 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 124.20 +1.79 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 855 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 60 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 55 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 0.00 0.00 0.00 0.01 0.00 50 0 706 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 48 0 593 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 46 0 953 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,929 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3,232 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 39 0 758 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5,083 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 35 0 3,763 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2,086 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1,897 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,506 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4,992 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4,393 0
29SEP26 127.50 P 0.00 0.00 0.00 0.02 0.00 25 0 1,072 0
29SEP26 130.00 P 0.21 0.21 0.21 0.03 0.00 25 44 1,511 +44
29SEP26 132.50 P 0.00 0.00 0.00 0.06 +0.02 25 0 2,315 0
29SEP26 135.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 2,776 0
29SEP26 137.50 P 0.00 0.00 0.00 0.15 +0.04 24 0 1,843 0
29SEP26 140.00 P 0.48 0.48 0.46 0.24 +0.06 23 39 7,923 -20
29SEP26 142.50 P 0.55 0.60 0.55 0.37 +0.09 23 33 1,193 0
29SEP26 145.00 P 0.71 0.74 0.70 0.57 +0.14 23 172 1,367 +6
29SEP26 147.50 P 0.96 0.96 0.92 0.85 +0.20 22 65 1,085 0
29SEP26 150.00 P 1.23 1.34 1.19 1.23 +0.27 22 74 418 +17
29SEP26 152.50 P 1.65 1.76 1.54 1.74 +0.37 22 71 1,074 -32
29SEP26 155.00 P 2.11 2.35 2.06 2.33 +0.41 21 119 594 -8
29SEP26 157.50 P 3.00 3.10 3.00 3.08 +0.48 21 7 927 0
29SEP26 160.00 P 3.80 4.13 3.63 4.10 +0.65 20 621 983 +539
29SEP26 162.50 P 4.92 5.31 4.82 5.38 +0.87 20 37 1,238 -8
29SEP26 165.00 P 0.00 0.00 0.00 6.83 +1.03 20 0 282 0
29SEP26 167.50 P 0.00 0.00 0.00 8.57 +1.33 20 0 261 0
29SEP26 170.00 P 9.65 10.35 9.40 10.45 +1.31 20 110 286 +39
29SEP26 172.50 P 0.00 0.00 0.00 12.54 +2.00 21 0 180 0
29SEP26 175.00 P 0.00 0.00 0.00 14.82 +1.70 22 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 16.89 +1.96 20 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 19.26 +2.04 20 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 21.71 +1.82 20 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 24.20 +2.11 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 26.70 +2.11 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 29.20 +1.81 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 31.70 +1.89 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 34.20 +1.77 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.70 +1.77 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 39.20 +1.42 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 44.20 +1.77 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 49.20 +1.77 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 54.20 +1.78 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 59.20 +1.78 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 64.20 +1.78 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 69.20 +1.78 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 74.20 +1.77 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 79.20 +1.79 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 84.20 +1.79 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 89.20 +1.78 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 94.20 +1.79 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 99.20 +1.79 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 104.20 +1.79 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 109.20 +1.79 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 114.20 +1.79 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 119.20 +1.78 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 124.20 +1.79 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 31 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29OCT26 115.00 P 0.00 0.00 0.00 0.02 0.00 28 0 25 0
29OCT26 117.50 P 0.00 0.00 0.00 0.03 0.00 27 0 160 0
29OCT26 120.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 112 0
29OCT26 122.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 84 0
29OCT26 125.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 644 0
29OCT26 127.50 P 0.00 0.00 0.00 0.14 0.00 25 0 125 0
29OCT26 130.00 P 0.00 0.00 0.00 0.20 0.00 25 0 223 0
29OCT26 132.50 P 0.00 0.00 0.00 0.29 0.00 25 0 101 0
29OCT26 135.00 P 0.00 0.00 0.00 0.42 +0.02 25 0 173 0
29OCT26 137.50 P 0.87 0.87 0.87 0.58 +0.03 24 54 329 +24
29OCT26 140.00 P 1.03 1.10 1.03 0.80 +0.04 24 4 343 +2
29OCT26 142.50 P 1.26 1.31 1.26 1.10 +0.10 24 5 252 +2
29OCT26 145.00 P 1.57 1.65 1.57 1.46 +0.15 24 31 372 +1
29OCT26 147.50 P 1.90 2.00 1.90 1.90 +0.18 24 7 869 +2
29OCT26 150.00 P 2.40 2.49 2.37 2.47 +0.26 23 44 523 +40
29OCT26 152.50 P 2.95 3.01 2.95 3.12 +0.35 23 2 205 +2
29OCT26 155.00 P 3.60 3.85 3.60 3.85 +0.48 23 84 643 +73
29OCT26 157.50 P 0.00 0.00 0.00 4.73 +0.58 22 0 311 0
29OCT26 160.00 P 5.40 5.80 5.40 5.80 +0.74 22 30 373 +26
29OCT26 162.50 P 6.54 6.69 6.54 7.06 +0.91 22 8 522 +4
29OCT26 165.00 P 7.80 7.80 7.80 8.44 +1.03 22 3 323 -3
29OCT26 167.50 P 0.00 0.00 0.00 10.01 +1.20 22 0 224 0
29OCT26 170.00 P 0.00 0.00 0.00 11.73 +1.37 22 0 229 0
29OCT26 172.50 P 0.00 0.00 0.00 13.61 +1.39 22 0 465 0
29OCT26 175.00 P 0.00 0.00 0.00 15.56 +1.62 22 0 299 0
29OCT26 177.50 P 0.00 0.00 0.00 17.63 +1.74 22 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 19.81 +1.86 22 0 310 0
29OCT26 182.50 P 0.00 0.00 0.00 22.06 +1.95 22 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 24.38 +2.02 22 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 26.77 +2.10 22 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 29.21 +1.82 22 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 31.70 +1.89 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 34.20 +1.77 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 36.70 +1.77 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 39.20 +1.42 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 44.20 +1.77 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 49.20 +1.77 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 54.20 +1.77 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 59.20 +1.78 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 64.20 +1.78 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 69.20 +1.78 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 74.20 +1.77 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 79.20 +1.78 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 84.20 +1.79 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 89.20 +1.78 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 94.20 +1.79 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 99.20 +1.79 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 104.20 +1.79 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 109.20 +1.79 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 114.20 +1.79 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 119.20 +1.78 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 124.20 +1.79 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 30 0 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 27 0 40 0
27NOV26 107.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27NOV26 110.00 P 0.32 0.32 0.32 0.03 0.00 27 25 50 +25
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 0.00 26 0 0 0
27NOV26 117.50 P 0.43 0.43 0.43 0.09 +0.01 26 5 5 +5
27NOV26 120.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 88 0
27NOV26 122.50 P 0.00 0.00 0.00 0.19 +0.02 26 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.26 +0.03 26 0 11 0
27NOV26 127.50 P 0.00 0.00 0.00 0.36 +0.04 25 0 9 0
27NOV26 130.00 P 0.00 0.00 0.00 0.49 +0.06 25 0 171 0
27NOV26 132.50 P 0.00 0.00 0.00 0.65 +0.07 25 0 28 0
27NOV26 135.00 P 1.19 1.19 1.19 0.88 +0.11 25 3 109 +3
27NOV26 137.50 P 0.00 0.00 0.00 1.15 +0.16 25 0 161 0
27NOV26 140.00 P 0.00 0.00 0.00 1.46 +0.16 24 0 83 0
27NOV26 142.50 P 1.96 1.96 1.96 1.88 +0.24 24 5 48 +5
27NOV26 145.00 P 0.00 0.00 0.00 2.36 +0.29 24 1 143 0
27NOV26 147.50 P 0.00 0.00 0.00 2.93 +0.35 24 0 33 0
27NOV26 150.00 P 3.38 3.38 3.38 3.57 +0.42 23 5 39 +5
27NOV26 152.50 P 0.00 0.00 0.00 4.28 +0.48 23 0 66 0
27NOV26 155.00 P 4.70 4.70 4.70 5.11 +0.57 23 1 132 0
27NOV26 157.50 P 0.00 0.00 0.00 6.07 +0.71 22 0 138 0
27NOV26 160.00 P 0.00 0.00 0.00 7.18 +0.82 22 0 102 0
27NOV26 162.50 P 0.00 0.00 0.00 8.47 +0.95 22 0 380 0
27NOV26 165.00 P 0.00 0.00 0.00 9.83 +1.04 22 0 91 0
27NOV26 167.50 P 0.00 0.00 0.00 11.24 +1.04 22 0 106 0
27NOV26 170.00 P 0.00 0.00 0.00 13.15 +1.41 22 0 111 0
27NOV26 172.50 P 0.00 0.00 0.00 14.81 +1.41 22 0 300 0
27NOV26 175.00 P 0.00 0.00 0.00 16.67 +1.47 22 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 18.62 +1.55 22 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 20.64 +1.62 22 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 22.77 +1.73 22 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 24.94 +1.78 21 0 142 0
27NOV26 187.50 P 0.00 0.00 0.00 27.18 +1.86 21 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 29.48 +1.91 21 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 31.83 +1.82 21 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 34.24 +1.72 21 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 36.70 +1.77 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 39.20 +1.42 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 44.20 +1.77 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 49.20 +1.77 0 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 54.20 +1.77 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 59.20 +1.78 0 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 64.20 +1.78 0 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 69.20 +1.78 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 74.20 +1.77 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 79.20 +1.78 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 84.20 +1.78 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 89.20 +1.78 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 94.20 +1.78 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 99.20 +1.79 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 104.20 +1.78 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 109.20 +1.79 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 114.20 +1.78 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 119.20 +1.78 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 124.20 +1.78 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 413 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 231 0
30DEC26 87.50 P 0.20 0.20 0.20 0.01 0.00 33 2 358 -2
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 32 0 817 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 30 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,044 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 28 0 174 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 2,958 0
30DEC26 102.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 326 0
30DEC26 105.00 P 0.39 0.39 0.39 0.03 -0.01 26 10 157 0
30DEC26 107.50 P 0.00 0.00 0.00 0.05 0.00 27 0 405 0
30DEC26 110.00 P 0.46 0.46 0.46 0.07 -0.01 26 1 1,048 0
30DEC26 112.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 2,700 0
30DEC26 115.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 1,787 0
30DEC26 117.50 P 0.66 0.66 0.66 0.19 0.00 26 1 3,343 0
30DEC26 120.00 P 0.00 0.00 0.00 0.25 -0.01 25 0 1,876 0
30DEC26 122.50 P 0.00 0.00 0.00 0.35 0.00 25 0 1,312 0
30DEC26 125.00 P 0.00 0.00 0.00 0.47 +0.02 25 0 3,716 0
30DEC26 127.50 P 0.00 0.00 0.00 0.62 +0.02 25 0 810 0
30DEC26 130.00 P 1.20 1.30 1.20 0.81 +0.05 25 44 2,175 +44
30DEC26 132.50 P 0.00 0.00 0.00 1.04 +0.06 25 0 312 0
30DEC26 135.00 P 0.00 0.00 0.00 1.34 +0.11 24 0 1,312 0
30DEC26 137.50 P 1.90 1.91 1.90 1.66 +0.12 24 120 571 +120
30DEC26 140.00 P 2.25 2.25 2.25 2.09 +0.18 24 12 1,122 +12
30DEC26 142.50 P 2.55 2.55 2.55 2.56 +0.23 24 12 799 +4
30DEC26 145.00 P 3.11 3.14 3.11 3.14 +0.30 24 101 1,148 +1
30DEC26 147.50 P 0.00 0.00 0.00 3.75 +0.39 24 0 350 0
30DEC26 150.00 P 4.18 4.18 4.18 4.39 +0.44 23 3 1,966 0
30DEC26 152.50 P 4.96 4.96 4.96 5.14 +0.53 23 1 297 +1
30DEC26 155.00 P 0.00 0.00 0.00 6.01 +0.63 23 0 240 0
30DEC26 157.50 P 6.63 6.63 6.63 7.00 +0.71 22 1 168 +1
30DEC26 160.00 P 7.73 7.75 7.73 8.13 +0.80 22 7 137 +6
30DEC26 162.50 P 0.00 0.00 0.00 9.46 +1.05 22 0 428 0
30DEC26 165.00 P 0.00 0.00 0.00 10.81 +1.08 22 0 44 0
30DEC26 167.50 P 11.57 11.57 11.57 12.26 +1.17 22 12 30 +12
30DEC26 170.00 P 0.00 0.00 0.00 13.65 +1.03 21 0 92 0
30DEC26 172.50 P 0.00 0.00 0.00 15.58 +1.26 22 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 17.38 +1.35 22 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 19.22 +1.40 21 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 21.18 +1.49 21 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 23.19 +1.54 21 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 25.31 +1.63 21 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 27.46 +1.68 21 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 29.48 +1.54 19 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 31.83 +1.67 19 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 34.32 +1.44 20 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 36.73 +1.54 20 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 39.20 +1.42 0 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 44.20 +1.77 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 49.20 +1.77 0 0 0 -6
30DEC26 215.00 P 0.00 0.00 0.00 54.20 +1.77 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 59.20 +1.78 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 64.20 +1.78 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 69.20 +1.78 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 74.20 +1.77 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 79.20 +1.78 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 84.20 +1.78 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 89.20 +1.78 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 94.20 +1.78 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 99.20 +1.79 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 104.20 +1.78 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 109.20 +1.79 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 114.20 +1.78 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 119.20 +1.78 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 124.20 +1.78 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 652 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 116 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 152 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 226 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 79 0
30MAR27 87.50 P 0.00 0.00 0.00 0.01 -0.05 26 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 0.01 -0.06 25 0 104 0
30MAR27 92.50 P 0.00 0.00 0.00 0.01 -0.09 24 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.01 -0.11 23 0 343 0
30MAR27 97.50 P 0.00 0.00 0.00 0.02 -0.14 23 0 169 0
30MAR27 100.00 P 0.00 0.00 0.00 0.04 -0.16 24 0 302 0
30MAR27 102.50 P 0.00 0.00 0.00 0.06 -0.21 24 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.08 -0.25 23 0 370 0
30MAR27 107.50 P 0.00 0.00 0.00 0.13 -0.30 24 0 503 0
30MAR27 110.00 P 0.00 0.00 0.00 0.18 -0.34 24 0 677 0
30MAR27 112.50 P 0.00 0.00 0.00 0.25 -0.38 24 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 0.35 -0.43 24 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 0.46 -0.47 24 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.62 -0.51 24 0 1,163 0
30MAR27 122.50 P 0.00 0.00 0.00 0.82 -0.53 24 0 138 0
30MAR27 125.00 P 2.16 2.16 2.16 1.04 -0.56 24 5 1,155 +5
30MAR27 127.50 P 0.00 0.00 0.00 1.31 -0.58 24 0 474 0
30MAR27 130.00 P 0.00 0.00 0.00 1.65 -0.54 24 0 994 0
30MAR27 132.50 P 0.00 0.00 0.00 2.08 -0.51 24 0 396 0
30MAR27 135.00 P 0.00 0.00 0.00 2.56 -0.53 24 0 149 0
30MAR27 137.50 P 0.00 0.00 0.00 3.07 -0.49 24 0 181 0
30MAR27 140.00 P 0.00 0.00 0.00 3.70 -0.41 24 0 622 0
30MAR27 142.50 P 0.00 0.00 0.00 4.35 -0.31 24 0 451 0
30MAR27 145.00 P 5.80 5.90 5.80 5.15 -0.19 24 31 840 +31
30MAR27 147.50 P 0.00 0.00 0.00 5.96 -0.09 24 0 108 0
30MAR27 150.00 P 7.65 7.65 7.65 6.92 +0.11 24 4 475 0
30MAR27 152.50 P 0.00 0.00 0.00 7.93 +0.24 25 0 276 0
30MAR27 155.00 P 0.00 0.00 0.00 9.03 +0.45 25 0 255 0
30MAR27 157.50 P 0.00 0.00 0.00 10.24 +0.63 25 0 74 0
30MAR27 160.00 P 0.00 0.00 0.00 11.47 +0.79 25 0 812 0
30MAR27 162.50 P 0.00 0.00 0.00 12.88 +1.07 25 0 121 0
30MAR27 165.00 P 0.00 0.00 0.00 14.30 +1.22 25 0 30 0
30MAR27 167.50 P 0.00 0.00 0.00 15.74 +1.21 25 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 17.28 +1.18 25 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 18.29 +1.06 24 0 90 0
30MAR27 175.00 P 0.00 0.00 0.00 19.96 +1.11 24 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 21.65 +1.04 23 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 23.42 +1.02 23 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 25.28 +1.06 23 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 27.97 +1.80 25 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 30.03 +1.90 25 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 32.12 +1.10 25 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 34.26 +1.08 25 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 36.47 +1.12 26 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 38.71 +1.18 26 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 41.02 +1.22 27 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 45.70 +1.31 27 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 50.70 +3.00 29 0 2,560 0
30MAR27 215.00 P 0.00 0.00 0.00 55.07 +1.29 29 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 59.94 +1.44 30 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 64.58 +1.31 29 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 69.50 +1.43 30 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 74.20 +1.31 0 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 79.20 +1.46 0 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 84.20 +1.78 0 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 89.20 +1.74 0 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 94.20 +1.78 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 99.20 +1.79 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 104.20 +1.78 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 109.20 +1.79 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 114.20 +1.78 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 119.20 +1.78 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 124.20 +1.78 0 0 0 0
29JUN27 85.00 P 0.79 0.79 0.79 0.02 -0.02 25 1 7 +1
29JUN27 87.50 P 0.00 0.00 0.00 0.03 -0.03 25 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.04 -0.03 24 0 46 0
29JUN27 92.50 P 0.00 0.00 0.00 0.06 -0.04 24 0 34 0
29JUN27 95.00 P 1.04 1.04 1.04 0.09 -0.03 24 20 22 +20
29JUN27 97.50 P 0.00 0.00 0.00 0.12 -0.04 24 0 0 0
29JUN27 100.00 P 1.30 1.33 1.30 0.16 -0.04 24 2 12 +1
29JUN27 102.50 P 0.00 0.00 0.00 0.22 -0.05 24 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.29 -0.04 24 0 322 0
29JUN27 107.50 P 0.00 0.00 0.00 0.39 -0.04 24 0 94 0
29JUN27 110.00 P 1.70 1.70 1.70 0.50 -0.02 24 5 55 +5
29JUN27 112.50 P 0.00 0.00 0.00 0.64 +0.01 24 0 34 0
29JUN27 115.00 P 2.21 2.21 2.21 0.80 +0.02 24 2 66 0
29JUN27 117.50 P 0.00 0.00 0.00 1.04 +0.11 24 0 136 0
29JUN27 120.00 P 0.00 0.00 0.00 1.28 +0.15 24 0 215 0
29JUN27 122.50 P 0.00 0.00 0.00 1.57 +0.22 24 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 1.91 +0.31 24 0 114 0
29JUN27 127.50 P 0.00 0.00 0.00 2.27 +0.38 24 0 66 0
29JUN27 130.00 P 3.90 3.90 3.90 2.73 +0.54 24 10 688 +10
29JUN27 132.50 P 0.00 0.00 0.00 3.19 +0.57 24 0 56 0
29JUN27 135.00 P 0.00 0.00 0.00 3.76 +0.66 24 0 224 0
29JUN27 137.50 P 0.00 0.00 0.00 4.37 +0.70 24 0 60 0
29JUN27 140.00 P 0.00 0.00 0.00 5.03 +0.73 24 0 319 0
29JUN27 142.50 P 0.00 0.00 0.00 5.81 +0.84 24 0 64 0
29JUN27 145.00 P 0.00 0.00 0.00 6.60 +0.83 24 0 79 0
29JUN27 147.50 P 0.00 0.00 0.00 7.50 +0.92 24 0 101 0
29JUN27 150.00 P 9.49 9.54 9.49 8.47 +0.96 24 81 149 +76
29JUN27 152.50 P 0.00 0.00 0.00 9.46 +0.95 24 0 101 0
29JUN27 155.00 P 11.24 11.24 11.19 10.61 +1.08 24 5 139 +3
29JUN27 157.50 P 0.00 0.00 0.00 11.79 +1.07 24 0 11 0
29JUN27 160.00 P 13.38 13.44 13.38 13.00 +1.07 24 120 255 +117
29JUN27 162.50 P 14.84 14.84 14.84 14.38 +1.19 24 20 203 +20
29JUN27 165.00 P 0.00 0.00 0.00 15.77 +1.17 24 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 17.21 +1.19 24 0 2 0
29JUN27 170.00 P 19.30 19.30 19.30 18.80 +1.29 24 1 12 +1
29JUN27 172.50 P 0.00 0.00 0.00 19.81 +0.68 23 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 21.40 +1.24 23 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 23.83 +2.04 25 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 25.63 +2.07 25 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 27.47 +2.13 25 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 29.42 +1.46 25 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 31.41 +1.47 25 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 33.42 +1.47 25 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 35.52 +1.54 26 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 37.66 +1.59 26 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 39.82 +1.59 26 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 42.03 +1.62 26 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 46.56 +1.69 27 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 51.02 +1.54 27 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 55.55 +1.35 27 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 60.14 +1.12 28 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 64.80 +1.12 28 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 69.57 +1.17 28 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 74.34 +1.18 28 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 79.20 +1.26 0 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 84.20 +1.44 0 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 89.20 +1.61 0 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 94.20 +1.77 0 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 99.20 +1.79 0 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 104.20 +1.78 0 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 109.20 +1.78 0 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 114.20 +1.78 0 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 119.20 +1.78 0 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 124.20 +1.78 0 0 0 0
TOTAL PUT 4,613 182,683 +1,921
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$ 6.745
28AUG26 4.70 C 0.00 0.00 0.00 2.06 -0.03 94 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.96 -0.03 89 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.86 -0.03 84 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.76 -0.03 79 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.51 -0.03 68 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.26 -0.03 57 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.75 -0.03 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.50 -0.03 0 0 60 0
28AUG26 6.50 C 0.00 0.00 0.00 0.27 -0.03 18 0 229 0
28AUG26 6.75 C 0.09 0.09 0.09 0.09 -0.02 16 400 1,746 +336
28AUG26 7.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 2,036 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 1,704 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 366 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.06 -0.03 63 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.96 -0.03 60 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.86 -0.03 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.76 -0.03 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.51 -0.03 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.26 -0.03 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.75 -0.03 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.51 -0.03 17 0 40 0
29SEP26 6.50 C 0.00 0.00 0.00 0.28 -0.03 15 0 98 0
29SEP26 6.75 C 0.12 0.12 0.12 0.12 -0.02 15 27 270 +27
29SEP26 7.00 C 0.00 0.00 0.00 0.05 0.00 17 0 499 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 18 0 807 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 301 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 225 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.06 -0.03 52 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.96 -0.03 50 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.86 -0.03 47 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.76 -0.03 44 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.51 -0.03 38 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.26 -0.03 32 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.75 -0.03 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.51 -0.03 15 0 10 0
29OCT26 6.50 C 0.00 0.00 0.00 0.30 -0.03 15 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.15 -0.02 15 0 15 0
29OCT26 7.00 C 0.00 0.00 0.00 0.08 -0.01 16 0 27 0
29OCT26 7.25 C 0.00 0.00 0.00 0.04 0.00 17 0 60 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 0.00 18 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 22 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 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 1.96 -0.03 43 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.86 -0.03 41 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.76 -0.03 39 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.51 -0.03 33 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.26 -0.03 28 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.76 -0.02 18 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.52 -0.02 15 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.32 -0.03 15 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.18 -0.01 14 0 41 0
27NOV26 7.00 C 0.00 0.00 0.00 0.11 0.00 16 0 220 0
27NOV26 7.25 C 0.00 0.00 0.00 0.05 -0.01 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 0.00 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 21 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 30 0 0 0
27NOV26 9.50 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 2.06 -0.03 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.96 -0.03 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.86 -0.03 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.76 -0.03 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.51 -0.03 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.26 -0.03 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.76 -0.04 16 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.53 -0.05 14 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.37 -0.03 16 0 101 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 -0.05 15 0 400 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 -0.04 15 0 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 -0.03 15 0 159 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.03 15 0 689 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.02 15 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 216 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.06 -0.03 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.96 -0.03 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.86 -0.03 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.76 -0.03 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.52 -0.02 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.28 -0.03 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.02 -0.03 16 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.81 -0.03 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.63 -0.03 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.48 -0.02 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.35 -0.02 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.24 -0.02 16 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.16 -0.02 16 0 157 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 -0.01 16 0 319 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 -0.01 16 0 105 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 17 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.09 -0.03 27 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.99 -0.03 25 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.89 -0.03 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.80 -0.03 23 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.56 -0.03 21 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.33 -0.03 19 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.10 -0.04 17 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.91 -0.04 17 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.74 -0.04 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.57 -0.04 16 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.48 -0.01 18 0 74 0
29JUN27 7.00 C 0.00 0.00 0.00 0.35 -0.03 17 0 578 0
29JUN27 7.25 C 0.00 0.00 0.00 0.26 -0.03 17 0 33 0
29JUN27 7.50 C 0.00 0.00 0.00 0.19 -0.03 17 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 -0.02 18 0 155 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 239 0
29JUN27 8.25 C 0.00 0.00 0.00 0.08 -0.02 18 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
TOTAL CALL 427 14,758 +363
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 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 37 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 0.00 0.00 0.00 0.10 +0.02 19 0 5,171 0
28AUG26 7.00 P 0.00 0.00 0.00 0.28 +0.03 21 0 2,302 0
28AUG26 7.25 P 0.00 0.00 0.00 0.52 +0.03 29 0 1,118 0
28AUG26 7.50 P 0.00 0.00 0.00 0.76 +0.03 32 0 427 0
28AUG26 7.75 P 0.00 0.00 0.00 1.01 +0.03 40 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.27 +0.03 55 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.52 +0.03 63 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.77 +0.03 70 0 1 0
28AUG26 8.75 P 0.00 0.00 0.00 2.02 +0.03 77 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.27 +0.03 84 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.52 +0.03 90 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.77 +0.04 96 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.02 +0.03 102 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 0.03 0.03 0.03 0.03 +0.01 16 5 1,760 +5
29SEP26 6.50 P 0.00 0.00 0.00 0.08 0.00 15 0 1,880 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 +0.02 17 0 1,391 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 +0.03 16 0 316 0
29SEP26 7.25 P 0.00 0.00 0.00 0.62 +0.03 15 0 407 0
29SEP26 7.50 P 0.00 0.00 0.00 0.86 +0.03 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 1.11 +0.03 0 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.61 +0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.11 +0.03 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.36 +0.03 43 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 0.00 17 0 444 0
29OCT26 6.25 P 0.04 0.04 0.04 0.05 +0.01 16 4 871 +4
29OCT26 6.50 P 0.11 0.11 0.11 0.11 0.00 14 10 654 +10
29OCT26 6.75 P 0.00 0.00 0.00 0.25 +0.02 16 0 151 0
29OCT26 7.00 P 0.00 0.00 0.00 0.43 +0.02 17 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.64 +0.02 17 0 10 0
29OCT26 7.50 P 0.00 0.00 0.00 0.87 +0.03 17 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.61 +0.03 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.86 +0.03 30 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 0.03 +0.01 16 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.07 +0.01 15 0 4 0
27NOV26 6.50 P 0.13 0.13 0.13 0.14 +0.01 15 20 175 +20
27NOV26 6.75 P 0.00 0.00 0.00 0.27 +0.02 15 0 393 0
27NOV26 7.00 P 0.00 0.00 0.00 0.44 +0.02 16 0 60 0
27NOV26 7.25 P 0.00 0.00 0.00 0.65 +0.02 17 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 0.87 +0.03 15 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.61 +0.03 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.86 +0.03 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 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 16 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 15 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.02 15 0 133 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 -0.01 15 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.28 -0.03 15 0 1,332 0
30DEC26 7.00 P 0.00 0.00 0.00 0.45 0.00 15 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.65 0.00 15 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.87 +0.01 14 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.11 +0.02 0 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.36 +0.03 0 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.61 +0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.11 +0.03 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.36 +0.03 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 -0.01 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 0.00 16 0 8 0
30MAR27 6.25 P 0.00 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 0.34 -0.02 15 0 227 0
30MAR27 7.00 P 0.00 0.00 0.00 0.50 +0.01 15 0 685 0
30MAR27 7.25 P 0.00 0.00 0.00 0.69 +0.02 16 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.89 +0.02 15 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.12 +0.02 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.61 +0.03 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.61 +0.03 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.86 +0.03 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.11 +0.03 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.36 +0.03 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 0.03 -0.01 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.09 -0.01 18 0 11 0
29JUN27 6.00 P 0.16 0.16 0.16 0.15 0.00 18 4 30 +4
29JUN27 6.25 P 0.00 0.00 0.00 0.22 -0.01 17 0 212 0
29JUN27 6.50 P 0.00 0.00 0.00 0.32 -0.01 18 0 57 0
29JUN27 6.75 P 0.00 0.00 0.00 0.45 -0.01 18 0 254 0
29JUN27 7.00 P 0.00 0.00 0.00 0.60 0.00 18 0 18 0
29JUN27 7.25 P 0.00 0.00 0.00 0.75 -0.02 17 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.94 0.00 17 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.19 +0.02 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.42 +0.02 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.67 +0.03 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.90 +0.03 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.14 +0.03 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.37 +0.03 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
TOTAL PUT 43 30,563 +43
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$ 26.780
28AUG26 18.00 C 0.00 0.00 0.00 8.83 -0.25 98 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 8.33 -0.25 92 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 7.83 -0.25 86 0 10 0
28AUG26 19.50 C 0.00 0.00 0.00 7.33 -0.25 80 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.79 -0.29 0 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 5.79 -0.30 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.80 -0.26 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.81 -0.28 32 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 2.81 -0.29 23 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 1.86 -0.29 26 0 90 0
28AUG26 26.00 C 0.00 0.00 0.00 1.07 -0.24 28 0 57 0
28AUG26 27.00 C 0.45 0.49 0.45 0.48 -0.17 27 73 345 +64
28AUG26 28.00 C 0.00 0.00 0.00 0.17 -0.10 27 0 207 0
28AUG26 29.00 C 0.00 0.00 0.00 0.05 -0.04 27 0 153 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 121 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 254 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 154 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 97 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 8.83 -0.26 65 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.33 -0.26 61 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.83 -0.26 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.33 -0.26 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.80 -0.29 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.80 -0.29 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.82 -0.28 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.82 -0.28 24 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 2.85 -0.29 24 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 1.96 -0.28 24 0 96 0
29SEP26 26.00 C 0.00 0.00 0.00 1.26 -0.27 25 0 227 0
29SEP26 27.00 C 0.70 0.73 0.70 0.72 -0.19 25 85 179 +67
29SEP26 28.00 C 0.38 0.38 0.38 0.38 -0.13 25 15 253 0
29SEP26 29.00 C 0.19 0.19 0.19 0.18 -0.09 24 30 67 -15
29SEP26 30.00 C 0.00 0.00 0.00 0.08 -0.06 24 0 754 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 624 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 186 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 277 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 8.83 -0.26 55 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.33 -0.26 51 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.83 -0.26 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.33 -0.26 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.82 -0.27 38 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.83 -0.27 35 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.82 -0.28 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.83 -0.29 24 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.90 -0.28 24 0 15 0
29OCT26 25.00 C 2.06 2.10 2.06 2.13 -0.22 25 30 30 +30
29OCT26 26.00 C 0.00 0.00 0.00 1.47 -0.20 25 0 38 0
29OCT26 27.00 C 0.00 0.00 0.00 0.97 -0.16 25 0 49 0
29OCT26 28.00 C 0.60 0.62 0.60 0.62 -0.13 25 75 91 +75
29OCT26 29.00 C 0.00 0.00 0.00 0.38 -0.09 25 0 17 0
29OCT26 30.00 C 0.00 0.00 0.00 0.22 -0.08 25 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.12 -0.05 25 0 45 0
29OCT26 32.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.84 -0.25 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.34 -0.25 41 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.84 -0.25 38 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.85 -0.25 34 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.83 -0.27 26 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.89 -0.26 26 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.04 -0.23 26 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.31 -0.20 26 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 1.69 -0.20 25 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.28 -0.10 26 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.86 -0.11 25 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 0.59 -0.09 25 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.40 -0.06 26 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.27 -0.04 26 0 1 0
27NOV26 32.00 C 0.00 0.00 0.00 0.17 -0.03 26 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.83 -0.26 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.33 -0.26 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.84 -0.25 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.34 -0.25 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.84 -0.25 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.85 -0.25 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.83 -0.29 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.94 -0.27 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.14 -0.25 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.52 -0.18 25 0 60 0
30DEC26 26.00 C 0.00 0.00 0.00 1.95 -0.14 25 0 59 0
30DEC26 27.00 C 0.00 0.00 0.00 1.44 -0.16 25 0 27 0
30DEC26 28.00 C 0.00 0.00 0.00 1.04 -0.13 24 0 171 0
30DEC26 29.00 C 0.00 0.00 0.00 0.76 -0.10 25 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.54 -0.09 25 0 227 0
30DEC26 31.00 C 0.00 0.00 0.00 0.37 -0.07 25 0 89 0
30DEC26 32.00 C 0.00 0.00 0.00 0.25 -0.05 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.16 -0.04 24 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 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 8.83 -0.31 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.33 -0.26 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.84 -0.25 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.34 -0.25 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.84 -0.30 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.92 -0.30 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.02 -0.34 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.28 -0.38 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.57 -0.23 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.94 -0.21 24 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.46 -0.12 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.97 -0.15 25 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 1.56 -0.13 24 0 49 0
30MAR27 29.00 C 0.00 0.00 0.00 1.22 -0.12 24 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.95 -0.10 24 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.72 -0.09 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.54 -0.08 24 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.41 -0.06 24 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.30 -0.05 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.22 -0.04 24 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.16 -0.03 24 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.84 -0.33 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.37 -0.33 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.92 -0.32 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.47 -0.33 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.02 -0.43 24 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.17 -0.29 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.31 -0.45 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.71 -0.18 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.02 -0.18 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.39 -0.23 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.89 -0.20 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.43 -0.19 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.04 -0.16 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.68 -0.16 25 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.40 -0.14 25 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 1.15 -0.12 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.93 -0.11 25 0 102 0
29JUN27 33.00 C 0.00 0.00 0.00 0.76 -0.10 25 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 0.62 -0.07 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.50 -0.07 25 0 14 0
29JUN27 36.00 C 0.00 0.00 0.00 0.40 -0.06 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.33 -0.06 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.25 -0.05 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.20 -0.03 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.17 -0.03 25 0 15 0
TOTAL CALL 308 10,347 +221
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 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 54 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 141 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 177 0
28AUG26 25.00 P 0.00 0.00 0.00 0.06 0.00 27 0 114 0
28AUG26 26.00 P 0.00 0.00 0.00 0.23 +0.01 26 0 283 0
28AUG26 27.00 P 0.65 0.65 0.65 0.65 +0.05 26 2 741 0
28AUG26 28.00 P 0.00 0.00 0.00 1.36 +0.13 26 0 260 0
28AUG26 29.00 P 2.35 2.35 2.35 2.24 +0.23 26 5 69 -5
28AUG26 30.00 P 0.00 0.00 0.00 3.22 +0.27 0 0 117 0
28AUG26 31.00 P 0.00 0.00 0.00 4.22 +0.28 0 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 5.24 +0.27 49 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.22 +0.25 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.22 +0.23 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.22 +0.25 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.22 +0.23 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.22 +0.23 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.22 +0.25 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.22 +0.26 0 0 1 0
28AUG26 40.00 P 0.00 0.00 0.00 13.22 +0.26 0 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 14.22 +0.26 0 0 1 0
28AUG26 42.00 P 0.00 0.00 0.00 15.22 +0.28 0 0 10 0
28AUG26 43.00 P 0.00 0.00 0.00 16.22 +0.28 0 0 1 0
28AUG26 44.00 P 0.00 0.00 0.00 17.22 +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 42 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 0.00 25 0 30 0
29SEP26 23.00 P 0.11 0.11 0.11 0.06 -0.01 25 2 235 +2
29SEP26 24.00 P 0.00 0.00 0.00 0.17 0.00 25 0 181 0
29SEP26 25.00 P 0.00 0.00 0.00 0.39 +0.01 25 0 214 0
29SEP26 26.00 P 0.90 0.90 0.71 0.73 0.00 24 355 397 -127
29SEP26 27.00 P 1.31 1.31 1.31 1.27 +0.05 24 22 209 +22
29SEP26 28.00 P 0.00 0.00 0.00 1.99 +0.19 24 0 117 0
29SEP26 29.00 P 0.00 0.00 0.00 2.82 +0.19 24 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 3.73 +0.23 24 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 4.69 +0.26 24 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 5.63 +0.18 0 0 88 0
29SEP26 33.00 P 0.00 0.00 0.00 6.62 +0.21 0 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 7.61 +0.27 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.61 +0.23 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 9.62 +0.24 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 10.61 +0.24 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.62 +0.24 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.62 +0.24 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.62 +0.25 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.62 +0.25 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.62 +0.25 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.61 +0.24 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.61 +0.24 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 0.00 26 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 20 0
29OCT26 24.00 P 0.00 0.00 0.00 0.32 +0.02 25 0 48 0
29OCT26 25.00 P 0.62 0.62 0.62 0.60 +0.04 25 15 32 0
29OCT26 26.00 P 1.00 1.00 1.00 0.97 +0.04 24 15 88 0
29OCT26 27.00 P 0.00 0.00 0.00 1.50 +0.08 24 0 103 0
29OCT26 28.00 P 2.20 2.20 2.20 2.18 +0.13 24 5 89 0
29OCT26 29.00 P 0.00 0.00 0.00 2.96 +0.17 25 0 33 0
29OCT26 30.00 P 0.00 0.00 0.00 3.81 +0.21 24 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.83 +0.34 29 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.63 +0.14 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.62 +0.19 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.61 +0.19 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.61 +0.21 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.62 +0.22 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.62 +0.22 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.62 +0.22 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.15 +0.03 26 0 3 0
27NOV26 23.00 P 0.00 0.00 0.00 0.29 +0.05 26 0 15 0
27NOV26 24.00 P 0.50 0.50 0.50 0.48 +0.03 25 15 30 +15
27NOV26 25.00 P 0.00 0.00 0.00 0.79 +0.06 25 0 31 0
27NOV26 26.00 P 1.20 1.20 1.20 1.20 +0.10 25 30 30 +15
27NOV26 27.00 P 0.00 0.00 0.00 1.71 +0.10 25 0 3 0
27NOV26 28.00 P 0.00 0.00 0.00 2.33 +0.13 24 0 7 0
27NOV26 29.00 P 0.00 0.00 0.00 3.14 +0.21 26 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 3.95 +0.24 26 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.89 +0.32 28 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.78 +0.29 27 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.73 +0.26 28 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.74 +0.32 31 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.61 +0.21 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.62 +0.22 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.62 +0.22 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.62 +0.22 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 0.00 25 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 0.05 +0.01 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.20 +0.02 25 0 52 0
30DEC26 23.00 P 0.37 0.37 0.37 0.36 +0.03 25 10 88 +10
30DEC26 24.00 P 0.00 0.00 0.00 0.59 +0.03 25 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 0.90 +0.03 24 0 157 0
30DEC26 26.00 P 0.00 0.00 0.00 1.32 +0.06 24 0 38 0
30DEC26 27.00 P 0.00 0.00 0.00 1.84 +0.09 24 0 74 0
30DEC26 28.00 P 0.00 0.00 0.00 2.49 +0.07 24 0 58 0
30DEC26 29.00 P 0.00 0.00 0.00 3.21 +0.17 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 4.00 +0.20 24 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 4.91 +0.34 26 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.82 +0.30 26 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 6.76 +0.25 27 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 7.75 +0.29 29 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 8.73 +0.30 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.72 +0.30 32 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 10.72 +0.32 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.71 +0.31 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.71 +0.33 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.71 +0.34 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.71 +0.34 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.71 +0.34 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.70 +0.33 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.70 +0.33 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.38 +0.02 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.58 +0.01 24 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.85 +0.02 24 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.21 +0.04 24 0 18 0
30MAR27 26.00 P 0.00 0.00 0.00 1.64 +0.06 23 0 32 0
30MAR27 27.00 P 0.00 0.00 0.00 2.15 +0.08 23 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.75 +0.10 23 0 115 0
30MAR27 29.00 P 0.00 0.00 0.00 3.48 +0.16 24 0 44 0
30MAR27 30.00 P 0.00 0.00 0.00 4.23 +0.28 24 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 5.13 +0.37 26 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.94 +0.35 25 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.85 +0.34 25 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.78 +0.28 26 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.76 +0.32 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.74 +0.32 28 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 10.72 +0.32 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.72 +0.32 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.71 +0.33 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.71 +0.34 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.71 +0.34 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.71 +0.34 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.70 +0.33 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.70 +0.33 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.30 +0.02 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.45 +0.01 25 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.67 +0.03 26 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.94 +0.04 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.27 +0.05 26 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.68 +0.06 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.16 +0.08 26 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 2.70 +0.10 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 3.31 +0.13 26 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.97 +0.13 27 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 4.70 +0.15 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.49 +0.25 27 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.31 +0.23 28 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 7.19 +0.29 29 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 8.10 +0.35 29 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.04 +0.43 31 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.96 +0.46 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.81 +0.27 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.76 +0.29 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.73 +0.31 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.72 +0.33 31 0 0 0
TOTAL PUT 476 7,844 -68
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$ 5.745
28AUG26 4.20 C 0.00 0.00 0.00 1.55 -0.03 55 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.45 -0.03 49 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.35 -0.03 41 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.76 -0.04 43 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.51 -0.04 30 0 50 0
28AUG26 5.50 C 0.28 0.31 0.28 0.31 -0.02 34 90 71 -22
28AUG26 5.75 C 0.15 0.15 0.15 0.16 -0.02 35 15 2,272 0
28AUG26 6.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 1,514 0
28AUG26 6.25 C 0.00 0.00 0.00 0.03 -0.01 38 0 248 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 322 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 556 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,187 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 139 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 149 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 261 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 176 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 97 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 119 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 124 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.56 -0.03 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.48 -0.02 50 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.37 -0.03 40 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.17 -0.03 34 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.08 -0.03 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.98 -0.04 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.88 -0.03 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.79 -0.02 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.57 -0.03 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.39 -0.02 29 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.24 -0.03 28 0 1,211 0
29SEP26 6.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 2,220 0
29SEP26 6.25 C 0.11 0.11 0.11 0.09 -0.01 31 30 1,556 0
29SEP26 6.50 C 0.08 0.08 0.08 0.05 -0.01 31 15 362 +15
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 32 0 694 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.48 -0.03 34 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.39 -0.02 36 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.29 -0.02 33 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.20 -0.02 34 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.11 -0.02 34 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.01 -0.02 31 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.92 -0.02 31 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.83 -0.03 30 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.62 -0.04 28 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.46 -0.03 29 0 15 0
29OCT26 5.75 C 0.00 0.00 0.00 0.33 -0.02 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.24 -0.02 31 0 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.16 -0.02 31 0 500 0
29OCT26 6.50 C 0.00 0.00 0.00 0.10 -0.02 31 0 55 0
29OCT26 6.75 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 0.00 34 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.41 -0.03 34 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.32 -0.03 34 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.23 -0.02 34 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.14 -0.02 33 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.05 -0.01 32 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.96 -0.02 31 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.88 -0.02 31 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.68 -0.03 29 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.52 -0.03 29 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.40 -0.02 30 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.31 -0.01 32 0 10 0
27NOV26 6.25 C 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 1.62 -0.03 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.53 -0.03 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.44 -0.02 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.35 -0.01 33 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.26 -0.03 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.17 -0.02 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.09 -0.03 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.01 -0.03 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.94 -0.01 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.75 -0.02 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.60 -0.03 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.45 -0.03 30 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.36 -0.03 31 0 167 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 -0.04 31 0 288 0
30DEC26 6.50 C 0.00 0.00 0.00 0.20 -0.03 31 0 211 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 -0.03 30 0 148 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 -0.01 31 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.01 31 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.01 31 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.67 -0.04 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.59 -0.03 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.50 -0.04 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.42 -0.03 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.34 -0.03 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.26 -0.04 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.20 -0.02 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.12 -0.03 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.06 -0.01 32 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.90 -0.02 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.75 -0.02 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.63 -0.02 32 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.52 -0.02 32 0 1,610 0
30MAR27 6.25 C 0.00 0.00 0.00 0.43 -0.02 32 0 171 0
30MAR27 6.50 C 0.00 0.00 0.00 0.35 -0.02 32 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.28 -0.02 32 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.22 -0.02 31 0 944 0
30MAR27 7.25 C 0.00 0.00 0.00 0.18 -0.01 32 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.14 -0.02 31 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 -0.01 31 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.01 32 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 0.00 32 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.01 31 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.72 -0.03 32 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.64 -0.02 32 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.55 -0.03 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.48 -0.02 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.40 -0.02 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.33 -0.02 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.25 -0.03 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.18 -0.03 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.12 -0.02 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.96 -0.02 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.85 -0.01 33 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.72 -0.02 33 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.61 -0.01 32 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.51 -0.01 32 0 45 0
29JUN27 6.50 C 0.00 0.00 0.00 0.43 -0.01 32 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.36 -0.01 32 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.30 0.00 32 0 72 0
29JUN27 7.25 C 0.00 0.00 0.00 0.24 -0.01 32 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.20 -0.01 32 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.16 -0.01 31 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.14 0.00 32 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 0.00 32 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 0.00 32 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 0.00 32 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 0.00 32 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.03 0.00 31 0 121 0
TOTAL CALL 150 29,412 -7
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 110 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 150 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 43 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 524 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 521 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 0.00 37 0 579 0
28AUG26 5.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 670 0
28AUG26 5.75 P 0.16 0.16 0.15 0.16 +0.01 35 24 772 -15
28AUG26 6.00 P 0.00 0.00 0.00 0.31 0.00 33 0 443 0
28AUG26 6.25 P 0.00 0.00 0.00 0.53 +0.02 38 0 659 0
28AUG26 6.50 P 0.00 0.00 0.00 0.77 +0.03 44 0 73 0
28AUG26 6.75 P 0.00 0.00 0.00 1.01 +0.03 46 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.26 +0.03 54 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.51 +0.03 62 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.76 +0.03 70 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 2.01 +0.03 77 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.26 +0.03 84 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.51 +0.03 90 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.76 +0.03 96 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.01 +0.03 102 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.26 +0.03 108 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.51 +0.03 113 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.76 +0.03 119 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.01 +0.03 124 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 27 0 254 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 28 0 195 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 0.00 29 0 937 0
29SEP26 5.50 P 0.12 0.12 0.10 0.12 -0.01 28 100 431 +28
29SEP26 5.75 P 0.00 0.00 0.00 0.24 0.00 30 0 2,152 0
29SEP26 6.00 P 0.00 0.00 0.00 0.40 +0.01 31 0 1,676 0
29SEP26 6.25 P 0.00 0.00 0.00 0.59 +0.02 33 0 1,952 0
29SEP26 6.50 P 0.00 0.00 0.00 0.81 +0.03 35 0 465 0
29SEP26 6.75 P 0.00 0.00 0.00 1.04 +0.02 38 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.27 +0.02 38 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.51 +0.03 38 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.76 +0.01 43 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.01 +0.03 47 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.26 +0.03 51 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.51 +0.03 55 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 2.76 +0.03 58 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.01 +0.03 62 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.26 +0.03 65 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.51 +0.03 69 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.76 +0.03 72 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.01 +0.03 75 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 32 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 0.01 -0.01 28 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.02 -0.01 29 0 160 0
29OCT26 4.80 P 0.00 0.00 0.00 0.03 -0.01 30 0 121 0
29OCT26 4.90 P 0.00 0.00 0.00 0.04 -0.01 29 0 3 0
29OCT26 5.00 P 0.00 0.00 0.00 0.06 0.00 30 0 34 0
29OCT26 5.25 P 0.00 0.00 0.00 0.11 -0.01 30 0 32 0
29OCT26 5.50 P 0.00 0.00 0.00 0.19 -0.01 30 0 58 0
29OCT26 5.75 P 0.00 0.00 0.00 0.32 0.00 31 0 533 0
29OCT26 6.00 P 0.00 0.00 0.00 0.47 +0.01 32 0 51 0
29OCT26 6.25 P 0.00 0.00 0.00 0.65 +0.02 33 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.85 +0.02 34 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.07 +0.02 36 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.30 +0.02 37 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.53 +0.01 38 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.77 +0.02 39 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.01 +0.02 39 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.26 +0.02 42 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.51 +0.03 45 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.76 +0.03 48 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 29 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 0.06 +0.01 31 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.09 0.00 30 0 57 0
27NOV26 5.25 P 0.15 0.15 0.15 0.16 +0.01 31 5 15 +5
27NOV26 5.50 P 0.00 0.00 0.00 0.24 0.00 30 0 5 0
27NOV26 5.75 P 0.00 0.00 0.00 0.37 +0.01 31 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.53 +0.02 33 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.70 +0.02 33 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.89 +0.02 34 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.10 +0.02 35 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.33 +0.03 37 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.55 +0.01 37 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.79 +0.02 39 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.02 +0.02 38 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.26 +0.02 37 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.51 +0.02 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 -0.01 28 0 14 0
30DEC26 4.30 P 0.00 0.00 0.00 0.02 -0.01 30 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 -0.01 30 0 18 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 -0.01 30 0 53 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 -0.01 29 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 0.00 30 0 130 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 0.00 30 0 39 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 198 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 -0.01 30 0 104 0
30DEC26 5.50 P 0.29 0.29 0.28 0.28 -0.01 30 6 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.41 0.00 31 0 165 0
30DEC26 6.00 P 0.00 0.00 0.00 0.56 0.00 31 0 230 0
30DEC26 6.25 P 0.00 0.00 0.00 0.73 0.00 32 0 152 0
30DEC26 6.50 P 0.00 0.00 0.00 0.92 0.00 32 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.12 0.00 33 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.34 +0.01 34 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.58 +0.02 37 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.80 +0.01 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.04 +0.02 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.27 +0.02 37 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.51 +0.02 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.76 +0.02 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.01 +0.03 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.26 +0.03 44 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.51 +0.03 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.76 +0.03 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.01 +0.03 50 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 30 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 0.00 32 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.11 0.00 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 0.16 -0.01 31 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 0.21 -0.01 31 0 110 0
30MAR27 5.25 P 0.00 0.00 0.00 0.29 0.00 30 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.39 0.00 30 0 130 0
30MAR27 5.75 P 0.00 0.00 0.00 0.52 0.00 31 0 81 0
30MAR27 6.00 P 0.00 0.00 0.00 0.66 0.00 31 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.84 +0.01 32 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 1.03 +0.01 33 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.22 +0.01 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.42 +0.01 34 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.64 +0.02 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.85 +0.01 35 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.08 +0.02 36 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.27 -0.02 31 0 35 0
30MAR27 8.25 P 0.00 0.00 0.00 2.51 +0.02 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.76 +0.02 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.01 +0.03 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.26 +0.02 37 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.51 +0.03 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.76 +0.03 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.01 +0.03 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.13 +0.01 31 0 20 0
29JUN27 4.30 P 0.00 0.00 0.00 0.15 +0.01 31 0 168 0
29JUN27 4.40 P 0.00 0.00 0.00 0.18 +0.01 31 0 24 0
29JUN27 4.50 P 0.16 0.16 0.16 0.20 -0.01 31 3 8 +3
29JUN27 4.60 P 0.00 0.00 0.00 0.23 +0.01 31 0 5 0
29JUN27 4.70 P 0.00 0.00 0.00 0.26 +0.01 31 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.29 0.00 31 0 21 0
29JUN27 4.90 P 0.00 0.00 0.00 0.33 +0.01 31 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.37 +0.01 31 0 84 0
29JUN27 5.25 P 0.00 0.00 0.00 0.48 +0.01 31 0 7 0
29JUN27 5.50 P 0.00 0.00 0.00 0.60 +0.01 30 0 228 0
29JUN27 5.75 P 0.00 0.00 0.00 0.74 +0.02 31 0 3 0
29JUN27 6.00 P 0.00 0.00 0.00 0.89 +0.02 30 0 13 0
29JUN27 6.25 P 0.00 0.00 0.00 1.05 +0.02 30 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.22 +0.02 29 0 45 0
29JUN27 6.75 P 0.00 0.00 0.00 1.41 +0.03 29 0 60 0
29JUN27 7.00 P 0.00 0.00 0.00 1.65 +0.08 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.85 +0.03 32 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.06 +0.03 31 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.28 +0.03 32 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.42 +0.02 22 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.72 +0.03 31 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.95 +0.03 31 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.18 +0.03 31 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.42 +0.03 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.65 +0.03 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.89 +0.03 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.13 +0.03 32 0 0 0
TOTAL PUT 138 19,660 +21
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$ 130.200
28AUG26 85.00 C 0.00 0.00 0.00 45.31 -17.00 79 0 32 0
28AUG26 87.50 C 0.00 0.00 0.00 42.82 -16.99 77 0 11 0
28AUG26 90.00 C 0.00 0.00 0.00 40.34 -16.98 77 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 37.87 -16.96 77 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 36.29 -16.06 117 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 33.96 -15.91 114 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 31.33 -16.07 103 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 28.51 -16.44 86 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 26.47 -16.04 91 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 24.39 -15.71 92 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 22.16 -15.56 89 0 1 0
28AUG26 112.50 C 18.55 18.56 18.55 20.01 -15.36 86 10 10 +10
28AUG26 115.00 C 17.00 17.24 16.59 17.44 -15.62 77 18 23 +18
28AUG26 117.50 C 15.37 15.37 14.76 15.56 -15.24 77 17 17 +17
28AUG26 120.00 C 0.00 0.00 0.00 13.80 -13.95 77 0 19 0
28AUG26 122.50 C 0.00 0.00 0.00 12.16 -13.51 77 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 10.65 -13.02 77 0 18 0
28AUG26 127.50 C 11.82 11.82 8.50 9.25 -12.50 77 165 186 +150
28AUG26 130.00 C 12.00 12.00 6.50 8.20 -11.81 79 64 102 +18
28AUG26 132.50 C 9.50 9.50 7.00 7.00 -11.16 78 12 17 +2
28AUG26 135.00 C 8.00 8.00 5.00 5.96 -10.54 78 37 45 -5
28AUG26 137.50 C 7.20 7.30 4.26 5.12 -10.37 78 33 112 0
28AUG26 140.00 C 5.20 6.30 3.49 4.34 -9.48 78 119 339 +4
28AUG26 142.50 C 4.78 5.48 3.98 3.64 -8.97 78 49 205 +18
28AUG26 145.00 C 8.01 8.01 2.62 3.03 -8.01 78 153 287 +71
28AUG26 147.50 C 4.96 4.96 2.25 2.51 -7.34 78 11 96 +1
28AUG26 150.00 C 3.50 3.62 1.83 2.07 -7.04 78 102 163 +30
28AUG26 152.50 C 4.63 4.63 2.63 1.70 -6.37 78 4 65 -1
28AUG26 155.00 C 3.96 3.96 1.48 1.39 -5.73 78 17 92 +4
28AUG26 157.50 C 2.00 2.20 1.61 1.12 -5.14 77 4 70 0
28AUG26 160.00 C 2.94 2.94 1.05 0.91 -4.57 77 30 174 +8
28AUG26 162.50 C 3.78 3.78 0.93 0.73 -4.06 77 12 81 +6
28AUG26 165.00 C 2.20 2.20 2.20 0.58 -3.58 77 1 47 0
28AUG26 167.50 C 0.85 0.85 0.85 0.47 -3.14 77 1 47 -1
28AUG26 170.00 C 1.40 1.40 0.59 0.37 -2.75 77 63 86 -30
28AUG26 172.50 C 1.10 1.10 0.65 0.29 -2.40 77 10 528 +5
28AUG26 175.00 C 0.53 0.53 0.53 0.23 -2.09 77 1 64 0
28AUG26 177.50 C 0.00 0.00 0.00 0.18 -1.81 77 0 41 0
28AUG26 180.00 C 0.70 0.72 0.35 0.14 -1.56 77 13 65 +2
28AUG26 182.50 C 0.50 0.60 0.50 0.11 -1.34 77 2 35 +1
28AUG26 185.00 C 0.00 0.00 0.00 0.09 -1.14 78 0 78 0
28AUG26 187.50 C 0.52 0.52 0.52 0.07 -0.97 78 1 40 -1
28AUG26 190.00 C 0.33 0.45 0.30 0.05 -0.83 77 12 201 +1
28AUG26 192.50 C 0.00 0.00 0.00 0.04 -0.70 77 0 31 0
28AUG26 195.00 C 0.40 0.40 0.23 0.03 -0.60 77 19 46 -18
28AUG26 197.50 C 0.25 0.25 0.25 0.02 -0.51 76 5 46 0
28AUG26 200.00 C 0.27 0.27 0.27 0.01 -0.43 73 10 64 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 -0.30 77 0 54 0
28AUG26 210.00 C 0.14 0.14 0.14 0.01 -0.20 81 1 55 +1
28AUG26 215.00 C 0.13 0.13 0.13 0.01 -0.14 84 1 26 0
28AUG26 220.00 C 0.03 0.10 0.03 0.01 -0.09 88 3 44 -2
28AUG26 225.00 C 0.00 0.00 0.00 0.01 -0.06 91 0 49 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 -0.04 94 0 60 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 -0.03 98 0 22 0
28AUG26 240.00 C 0.05 0.05 0.05 0.01 -0.02 101 1 31 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 -0.01 104 0 3 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 107 0 27 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 110 0 22 0
28AUG26 260.00 C 0.02 0.02 0.02 0.01 0.00 112 5 128 0
29SEP26 37.00 C 0.00 0.00 0.00 93.34 -17.00 108 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 92.34 -17.00 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 91.34 -17.01 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 90.35 -17.00 99 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 89.35 -17.00 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 88.35 -17.01 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 87.36 -17.00 90 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 86.36 -17.01 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 85.37 -17.00 92 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 84.37 -17.00 78 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 83.37 -17.01 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 82.38 -17.00 85 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 81.38 -17.00 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 80.39 -17.00 86 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 77.90 -17.00 82 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 75.41 -17.00 79 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 72.92 -17.00 76 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 70.43 -17.00 73 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 67.95 -17.00 74 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 65.47 -16.99 74 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 63.00 -16.98 74 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 60.54 -16.96 75 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 58.09 -16.94 75 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 55.66 -16.91 75 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 53.87 -16.25 95 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 51.95 -15.72 101 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 48.64 -16.61 79 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 46.89 -15.95 90 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 45.17 -15.28 96 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 42.45 -15.63 88 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 39.82 -15.92 81 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 37.55 -15.89 79 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 36.00 -15.16 84 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 33.00 -15.28 74 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 31.54 -15.19 79 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 28.75 -14.49 71 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 27.56 -13.64 76 0 21 0
29SEP26 110.00 C 25.21 25.21 25.21 26.08 -13.13 78 7 17 +5
29SEP26 112.50 C 0.00 0.00 0.00 23.94 -13.33 75 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 22.05 -13.34 73 0 18 0
29SEP26 117.50 C 0.00 0.00 0.00 20.77 -13.24 75 0 23 0
29SEP26 120.00 C 18.80 18.80 18.80 19.89 -11.90 79 1 11 +1
29SEP26 122.50 C 0.00 0.00 0.00 18.46 -11.61 78 0 27 0
29SEP26 125.00 C 0.00 0.00 0.00 17.10 -11.32 78 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 15.25 -11.58 74 0 150 0
29SEP26 130.00 C 16.00 16.00 12.50 14.13 -12.41 75 12 155 +3
29SEP26 132.50 C 15.00 15.00 12.90 13.15 -10.72 75 3 75 +1
29SEP26 135.00 C 14.90 14.90 12.50 12.17 -10.31 76 3 130 +1
29SEP26 137.50 C 13.20 13.37 13.20 11.34 -10.39 76 3 82 -1
29SEP26 140.00 C 11.64 11.64 11.19 10.52 -9.40 77 2 20 +1
29SEP26 142.50 C 0.00 0.00 0.00 9.66 -9.44 77 0 14 0
29SEP26 145.00 C 10.12 10.30 9.80 8.86 -9.05 77 7 40 +1
29SEP26 147.50 C 0.00 0.00 0.00 8.11 -8.77 76 0 32 0
29SEP26 150.00 C 7.08 7.08 7.08 7.42 -8.44 76 616 719 +551
29SEP26 152.50 C 0.00 0.00 0.00 6.79 -8.01 76 0 45 0
29SEP26 155.00 C 8.59 8.59 7.00 6.20 -7.73 76 5 72 +1
29SEP26 157.50 C 0.00 0.00 0.00 5.65 -7.56 76 0 71 0
29SEP26 160.00 C 8.80 8.80 5.90 5.15 -7.17 76 28 83 +20
29SEP26 162.50 C 0.00 0.00 0.00 4.69 -6.79 76 0 122 0
29SEP26 165.00 C 5.56 5.70 5.28 4.27 -6.43 76 3 83 +2
29SEP26 167.50 C 0.00 0.00 0.00 3.88 -6.07 76 0 47 0
29SEP26 170.00 C 5.22 5.50 5.22 3.53 -5.73 76 2 47 +1
29SEP26 172.50 C 4.20 4.20 4.20 3.20 -5.40 76 2 7 0
29SEP26 175.00 C 4.35 4.35 4.35 2.90 -5.09 76 2 46 0
29SEP26 177.50 C 0.00 0.00 0.00 2.63 -4.79 76 0 9 0
29SEP26 180.00 C 3.65 4.00 3.65 2.38 -4.50 76 5 38 +1
29SEP26 182.50 C 3.88 4.00 3.88 2.16 -4.22 76 4 72 0
29SEP26 185.00 C 0.00 0.00 0.00 1.95 -3.96 76 0 59 0
29SEP26 187.50 C 0.00 0.00 0.00 1.77 -3.71 76 0 410 0
29SEP26 190.00 C 3.26 3.26 2.50 1.60 -3.47 76 2 135 0
29SEP26 192.50 C 0.00 0.00 0.00 1.44 -3.25 76 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 1.30 -3.04 76 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 1.18 -2.83 76 0 0 0
29SEP26 200.00 C 2.20 2.65 2.00 1.06 -2.65 76 8 130 0
29SEP26 205.00 C 2.06 2.06 2.06 0.86 -2.30 75 1 44 +1
29SEP26 210.00 C 1.59 1.59 1.59 0.70 -1.99 75 2 26 0
29SEP26 215.00 C 2.29 2.29 1.80 0.57 -1.72 76 2 52 -1
29SEP26 220.00 C 1.70 1.70 1.56 0.46 -1.48 75 3 53 +1
29SEP26 225.00 C 1.20 1.20 1.20 0.37 -1.28 75 1 25 0
29SEP26 230.00 C 0.00 0.00 0.00 0.30 -1.10 75 0 84 0
29SEP26 235.00 C 0.96 0.96 0.96 0.24 -0.94 75 1 51 0
29SEP26 240.00 C 0.94 0.94 0.80 0.20 -0.80 76 9 29 +7
29SEP26 245.00 C 0.00 0.00 0.00 0.15 -0.70 75 0 16 0
29SEP26 250.00 C 0.80 0.80 0.80 0.12 -0.60 75 1 27 0
29SEP26 255.00 C 0.00 0.00 0.00 0.10 -0.50 75 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.08 -0.43 75 0 26 0
29SEP26 265.00 C 0.43 0.43 0.43 0.06 -0.37 74 1 17 -1
29SEP26 270.00 C 0.00 0.00 0.00 0.05 -0.31 75 0 17 0
29SEP26 275.00 C 0.40 0.40 0.37 0.04 -0.27 75 3 75 -2
29OCT26 85.00 C 0.00 0.00 0.00 48.37 -15.29 84 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 45.66 -14.79 78 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 43.76 -14.32 79 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 41.48 -14.26 76 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 40.00 -13.44 80 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 37.49 -13.75 75 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 36.06 -13.38 78 0 3 0
29OCT26 102.50 C 0.00 0.00 0.00 34.12 -12.98 77 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 32.22 -12.98 76 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 30.04 -13.26 73 0 0 0
29OCT26 110.00 C 30.50 30.50 28.55 28.31 -13.15 72 18 159 +18
29OCT26 112.50 C 0.00 0.00 0.00 27.05 -12.63 74 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 25.87 -12.08 75 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 24.03 -12.24 73 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 22.98 -11.67 75 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 21.51 -11.96 74 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 20.68 -10.87 76 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 18.93 -11.15 73 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 17.82 -10.84 73 0 0 0
29OCT26 132.50 C 16.91 16.91 16.91 16.91 -10.38 74 1 1 +1
29OCT26 135.00 C 0.00 0.00 0.00 15.95 -10.03 74 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 15.09 -9.62 75 0 10 0
29OCT26 140.00 C 17.00 17.00 14.00 14.27 -9.23 75 66 66 +65
29OCT26 142.50 C 0.00 0.00 0.00 13.38 -9.61 75 0 0 0
29OCT26 145.00 C 14.60 14.60 14.60 12.54 -9.39 75 10 70 0
29OCT26 147.50 C 0.00 0.00 0.00 11.75 -9.10 75 0 0 0
29OCT26 150.00 C 13.47 13.65 10.56 11.00 -8.79 75 203 192 +164
29OCT26 152.50 C 0.00 0.00 0.00 10.29 -8.59 74 0 45 0
29OCT26 155.00 C 0.00 0.00 0.00 9.63 -8.51 74 0 9 0
29OCT26 157.50 C 0.00 0.00 0.00 9.00 -8.31 74 0 60 0
29OCT26 160.00 C 0.00 0.00 0.00 8.41 -7.99 74 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 7.86 -7.68 74 0 30 0
29OCT26 165.00 C 0.00 0.00 0.00 7.34 -7.37 74 0 62 0
29OCT26 167.50 C 0.00 0.00 0.00 6.86 -7.07 74 0 24 0
29OCT26 170.00 C 8.41 8.41 8.41 6.40 -6.78 74 15 37 +15
29OCT26 172.50 C 0.00 0.00 0.00 5.97 -6.40 74 0 9 0
29OCT26 175.00 C 0.00 0.00 0.00 5.57 -6.17 74 0 23 0
29OCT26 177.50 C 0.00 0.00 0.00 5.04 -6.11 73 0 30 0
29OCT26 180.00 C 6.17 6.17 6.17 4.70 -5.84 73 3 22 0
29OCT26 182.50 C 0.00 0.00 0.00 4.38 -5.29 73 0 22 0
29OCT26 185.00 C 0.00 0.00 0.00 4.08 -5.33 73 0 48 0
29OCT26 187.50 C 0.00 0.00 0.00 3.80 -4.83 73 0 21 0
29OCT26 190.00 C 0.00 0.00 0.00 3.54 -4.61 73 0 1 0
29OCT26 192.50 C 0.00 0.00 0.00 3.30 -4.63 73 0 0 0
29OCT26 195.00 C 5.40 5.40 4.89 3.07 -4.41 73 2 48 0
29OCT26 197.50 C 0.00 0.00 0.00 2.86 -4.00 73 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 2.66 -4.00 73 0 52 0
29OCT26 205.00 C 3.90 3.90 3.90 2.31 -3.62 73 1 5 0
29OCT26 210.00 C 3.58 3.58 3.58 2.00 -3.12 73 2 20 0
29OCT26 215.00 C 0.00 0.00 0.00 1.73 -2.96 73 0 12 0
29OCT26 220.00 C 3.47 3.47 3.47 1.50 -2.55 73 2 23 +2
29OCT26 225.00 C 0.00 0.00 0.00 1.29 -2.31 73 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 1.12 -2.07 73 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.97 -1.87 73 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.84 -1.68 73 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 0.72 -1.51 73 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 0.62 -1.36 73 0 4 0
29OCT26 255.00 C 0.00 0.00 0.00 0.54 -1.22 73 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.47 -1.09 73 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 0.40 -0.98 73 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.35 -0.88 73 0 12 0
29OCT26 275.00 C 0.99 0.99 0.99 0.30 -0.79 73 2 2 +2
29OCT26 280.00 C 0.00 0.00 0.00 0.26 -0.71 73 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.23 -0.63 73 0 0 0
29OCT26 290.00 C 0.80 0.80 0.80 0.20 -0.56 73 1 1 +1
29OCT26 295.00 C 0.00 0.00 0.00 0.17 -0.50 73 0 0 0
29OCT26 300.00 C 0.96 0.96 0.75 0.15 -0.45 73 2 25 +2
27NOV26 85.00 C 0.00 0.00 0.00 49.50 -14.16 79 0 30 0
27NOV26 87.50 C 0.00 0.00 0.00 47.23 -14.01 77 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 45.18 -14.08 76 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 43.82 -13.19 79 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 41.99 -12.95 79 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 39.57 -13.32 75 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 38.13 -12.73 76 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 36.27 -12.76 75 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 34.36 -12.86 74 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 33.11 -12.36 75 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 31.76 -12.00 76 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 29.89 -12.21 74 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 28.54 -11.95 74 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 27.12 -11.80 74 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 25.69 -11.71 73 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 24.84 -11.09 75 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 23.28 -11.22 74 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 22.12 -11.00 73 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 21.02 -10.76 73 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 20.08 -10.41 74 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 19.18 -10.06 74 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 18.36 -9.67 75 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 17.54 -9.48 75 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 16.76 -9.78 75 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 15.91 -9.60 75 0 4 0
27NOV26 147.50 C 0.00 0.00 0.00 15.09 -9.43 75 0 24 0
27NOV26 150.00 C 0.00 0.00 0.00 14.32 -9.29 75 0 5 0
27NOV26 152.50 C 0.00 0.00 0.00 13.58 -9.14 75 0 12 0
27NOV26 155.00 C 0.00 0.00 0.00 12.87 -9.00 75 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 12.20 -8.86 75 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 11.57 -8.59 75 0 63 0
27NOV26 162.50 C 0.00 0.00 0.00 10.96 -8.33 75 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 10.39 -7.56 75 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 9.84 -7.73 75 0 0 0
27NOV26 170.00 C 9.57 9.57 9.57 9.32 -7.20 75 9 9 +9
27NOV26 172.50 C 0.00 0.00 0.00 8.57 -7.56 74 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 8.36 -7.06 75 0 0 0
27NOV26 177.50 C 9.65 9.65 9.65 7.92 -6.82 75 28 64 +18
27NOV26 180.00 C 0.00 0.00 0.00 7.49 -6.60 75 0 30 0
27NOV26 182.50 C 0.00 0.00 0.00 6.89 -6.57 74 0 4 0
27NOV26 185.00 C 7.59 7.59 7.59 6.72 -6.14 74 2 13 +2
27NOV26 187.50 C 0.00 0.00 0.00 6.17 -6.12 74 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 5.84 -5.90 74 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 5.53 -5.69 74 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 5.24 -5.47 74 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 4.95 -5.28 74 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 4.69 -5.08 74 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 4.33 -4.58 74 0 87 0
27NOV26 210.00 C 0.00 0.00 0.00 3.76 -4.37 74 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 3.37 -4.04 74 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 3.02 -3.74 74 0 1 0
27NOV26 225.00 C 0.00 0.00 0.00 2.70 -3.46 74 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 2.42 -3.19 74 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 2.23 -2.74 74 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 1.94 -2.73 74 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 1.74 -2.51 74 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 1.56 -2.32 74 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 1.40 -2.13 74 0 0 0
27NOV26 260.00 C 2.80 2.80 2.80 1.25 -1.97 74 1 1 +1
27NOV26 265.00 C 0.00 0.00 0.00 1.12 -1.82 74 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 1.01 -1.67 74 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.90 -1.47 74 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.81 -1.42 74 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.73 -1.30 74 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.65 -1.15 74 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.59 -1.05 74 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.53 -0.97 74 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 82.88 -16.66 73 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 81.91 -16.66 73 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 80.94 -16.66 72 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 78.55 -16.62 73 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 76.17 -16.58 72 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 74.40 -15.94 85 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 71.92 -16.02 81 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 69.63 -15.92 80 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 66.91 -16.07 72 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 65.48 -14.96 82 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 63.24 -14.87 81 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 60.95 -15.03 79 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 58.83 -14.87 78 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 56.68 -14.58 77 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 54.86 -14.37 78 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 52.93 -14.12 78 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 51.00 -13.91 78 0 0 0
30DEC26 87.50 C 48.00 48.00 48.00 48.86 -13.40 76 1 1 +1
30DEC26 90.00 C 0.00 0.00 0.00 47.20 -13.49 77 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 44.94 -12.92 74 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 43.35 -12.63 75 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 41.41 -12.73 73 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 39.84 -12.49 74 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 38.57 -12.01 75 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 36.27 -13.56 72 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 34.78 -12.45 72 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 33.64 -11.92 73 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 32.20 -11.77 73 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 30.70 -11.73 72 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 29.89 -11.04 74 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 28.66 -10.82 74 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 27.81 -10.26 75 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 26.02 -11.39 73 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 24.78 -11.32 72 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 23.79 -11.05 72 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 22.84 -10.78 73 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 21.95 -10.31 73 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 21.09 -10.05 73 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 20.26 -10.08 73 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 19.48 -9.79 74 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 18.75 -9.53 74 0 1 0
30DEC26 147.50 C 0.00 0.00 0.00 17.95 -9.36 74 0 15 0
30DEC26 150.00 C 20.20 20.20 17.20 17.16 -8.74 74 12 226 +1
30DEC26 152.50 C 0.00 0.00 0.00 16.41 -9.07 74 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 15.68 -8.94 74 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 14.99 -8.81 74 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 14.33 -8.09 74 0 233 0
30DEC26 162.50 C 0.00 0.00 0.00 13.69 -8.33 74 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 13.08 -8.10 74 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 12.50 -7.86 74 0 0 0
30DEC26 170.00 C 11.48 11.48 11.48 11.95 -7.63 74 1 461 0
30DEC26 172.50 C 0.00 0.00 0.00 11.41 -7.34 74 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 10.90 -7.20 74 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 10.42 -6.98 74 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 9.95 -6.78 73 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 9.51 -6.57 73 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 8.82 -6.64 72 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 8.68 -6.18 73 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 8.29 -5.99 73 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 7.92 -5.81 73 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 7.57 -5.62 73 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 7.23 -5.45 73 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 6.71 -5.48 72 0 23 0
30DEC26 205.00 C 0.00 0.00 0.00 6.31 -4.95 73 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 5.59 -4.81 72 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 5.10 -4.50 72 0 2 0
30DEC26 220.00 C 7.50 7.50 7.50 4.66 -4.21 72 5 12 -4
30DEC26 225.00 C 0.00 0.00 0.00 4.26 -3.93 72 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 3.89 -3.68 72 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 3.55 -3.44 72 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 3.25 -3.21 72 0 11 0
30DEC26 245.00 C 0.00 0.00 0.00 2.97 -3.00 72 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 2.71 -2.81 72 0 31 0
30DEC26 255.00 C 0.00 0.00 0.00 2.48 -2.62 72 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 2.27 -2.44 72 0 7 0
30DEC26 265.00 C 0.00 0.00 0.00 2.08 -2.28 72 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 1.90 -2.13 72 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 1.74 -1.99 72 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 1.60 -1.85 72 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.46 -1.73 72 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.38 -1.57 73 0 30 0
30DEC26 295.00 C 0.00 0.00 0.00 1.23 -1.50 72 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 1.13 -1.40 72 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.95 -1.22 72 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.80 -1.01 72 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.68 -0.88 73 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.57 -0.77 72 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 0.50 -0.69 73 0 68 0
30MAR27 55.00 C 0.00 0.00 0.00 77.45 -16.58 72 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 75.28 -16.49 72 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 73.14 -16.40 72 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 71.03 -16.31 72 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 68.97 -16.20 72 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 66.96 -16.07 72 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 64.98 -15.95 72 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 63.05 -15.81 72 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 61.16 -15.67 72 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 59.31 -15.53 72 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 57.51 -15.37 72 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 55.75 -15.22 72 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 54.04 -15.05 72 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 52.38 -14.87 72 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 50.75 -14.71 72 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 49.18 -14.52 72 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 47.64 -14.34 72 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 46.15 -14.15 72 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 44.70 -13.96 72 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 43.29 -13.76 72 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 42.24 -11.59 73 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 41.05 -11.30 73 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 39.49 -11.55 72 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 38.30 -12.73 73 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 36.92 -12.70 72 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 35.97 -12.27 73 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 35.10 -11.80 73 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 34.24 -11.35 74 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 32.91 -11.41 73 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 31.93 -9.93 73 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 30.35 -10.28 72 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 29.90 -9.75 73 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 29.03 -9.35 73 0 32 0
30MAR27 137.50 C 28.76 28.76 28.76 28.21 -9.10 74 15 47 0
30MAR27 140.00 C 0.00 0.00 0.00 27.40 -8.87 74 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 26.59 -8.98 74 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 25.74 -9.66 74 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 24.93 -9.67 74 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 24.13 -9.48 74 0 7 0
30MAR27 152.50 C 0.00 0.00 0.00 23.37 -9.36 74 0 6 0
30MAR27 155.00 C 0.00 0.00 0.00 22.63 -9.26 74 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 21.91 -9.17 74 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 21.22 -9.07 73 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 20.55 -8.97 73 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 19.90 -9.09 73 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 19.27 -8.91 73 0 152 0
30MAR27 170.00 C 21.22 21.22 21.22 18.67 -8.73 73 4 157 +4
30MAR27 172.50 C 0.00 0.00 0.00 18.08 -7.95 73 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 17.51 -7.92 73 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 16.97 -7.85 73 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 16.44 -7.84 73 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 15.92 -7.77 73 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 15.43 -7.70 73 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 14.95 -7.54 73 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 14.49 -7.38 73 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 14.04 -7.23 73 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 13.60 -7.08 73 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 13.18 -6.93 73 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 12.78 -6.78 73 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 12.01 -6.49 73 0 0 0
30MAR27 210.00 C 12.75 12.75 12.75 11.29 -6.22 73 10 10 +10
30MAR27 215.00 C 0.00 0.00 0.00 10.61 -5.96 73 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 9.98 -5.70 73 0 225 0
30MAR27 225.00 C 0.00 0.00 0.00 9.39 -5.45 73 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 8.83 -5.23 73 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 8.31 -5.00 73 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 7.83 -4.78 73 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 7.37 -4.58 73 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 6.95 -4.37 73 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 6.54 -4.20 73 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 6.17 -4.01 73 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 5.82 -3.83 73 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 5.49 -3.67 73 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 5.18 -3.51 73 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 4.89 -3.36 73 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 4.48 -3.35 72 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 4.36 -3.07 73 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 4.11 -2.95 72 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 3.89 -2.82 72 0 33 0
29JUN27 102.50 C 0.00 0.00 0.00 47.53 -13.79 71 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 46.30 -13.61 71 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 45.08 -13.42 71 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 43.86 -13.23 71 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 42.64 -13.05 71 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 41.51 -12.96 71 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 40.48 -12.78 71 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 39.45 -12.59 71 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 38.42 -12.40 71 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 37.39 -12.21 71 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 36.36 -12.02 71 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 35.34 -11.94 71 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 34.48 -11.77 71 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 33.64 -11.59 71 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 32.79 -11.41 71 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 31.95 -11.23 71 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 31.11 -11.25 71 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 30.27 -11.37 71 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 29.42 -11.36 71 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 29.41 -10.52 73 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 28.83 -10.31 73 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 28.14 -10.21 73 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 27.45 -9.33 73 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 26.76 -9.75 73 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 26.07 -9.70 73 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 25.37 -9.63 72 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 24.68 -9.64 72 0 2 0
29JUN27 170.00 C 0.00 0.00 0.00 23.99 -9.67 72 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 23.45 -8.56 72 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 22.92 -9.08 72 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 22.38 -9.21 72 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 21.85 -9.06 72 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 21.31 -8.91 72 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 20.78 -8.66 72 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 20.24 -8.60 72 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 19.71 -8.44 72 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 19.18 -8.28 72 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 18.67 -8.24 72 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 18.27 -8.11 72 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 17.87 -7.98 72 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 17.07 -7.71 72 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 16.27 -7.45 72 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 15.47 -7.19 72 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 14.67 -6.92 72 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 13.98 -6.78 72 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 13.40 -6.56 72 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 12.82 -6.35 72 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 12.24 -6.13 72 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 11.66 -5.91 72 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 11.08 -5.70 72 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 10.53 -5.55 72 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 10.12 -5.38 72 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 9.43 -5.06 71 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 9.03 -5.32 71 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 8.64 -4.73 71 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 8.24 -4.57 71 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 7.85 -4.40 71 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 7.45 -4.26 71 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 7.17 -4.15 71 0 0 0
29JUN27 300.00 C 9.79 9.79 9.79 6.90 -4.03 71 1 17 0
TOTAL CALL 2,162 15,007 +1,214
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 77 0 84 0
28AUG26 87.50 P 0.00 0.00 0.00 0.02 +0.01 77 0 10 0
28AUG26 90.00 P 0.00 0.00 0.00 0.04 +0.03 78 0 42 0
28AUG26 92.50 P 0.00 0.00 0.00 0.07 +0.05 78 0 35 0
28AUG26 95.00 P 0.00 0.00 0.00 0.11 +0.07 77 0 22 0
28AUG26 97.50 P 0.11 0.11 0.11 0.17 +0.12 76 1 53 +1
28AUG26 100.00 P 0.16 0.25 0.16 0.27 +0.19 76 11 164 +6
28AUG26 102.50 P 0.24 0.27 0.24 0.40 +0.28 76 5 104 -5
28AUG26 105.00 P 0.35 0.45 0.34 0.58 +0.40 76 17 48 -12
28AUG26 107.50 P 0.46 0.46 0.46 0.84 +0.58 76 1 5 0
28AUG26 110.00 P 0.70 1.15 0.65 1.16 +0.79 76 26 152 +11
28AUG26 112.50 P 0.89 1.28 0.88 1.55 +1.04 76 21 62 +20
28AUG26 115.00 P 1.78 2.30 1.60 2.04 +1.34 76 42 104 +31
28AUG26 117.50 P 2.20 3.00 2.15 2.66 +1.72 76 30 55 -13
28AUG26 120.00 P 2.86 3.93 2.20 3.38 +2.17 76 95 162 +64
28AUG26 122.50 P 3.20 4.80 3.18 4.19 +2.61 75 61 73 +6
28AUG26 125.00 P 3.71 5.95 3.71 5.17 +3.17 75 89 132 +1
28AUG26 127.50 P 5.65 6.90 5.65 6.25 +3.75 75 17 161 -13
28AUG26 130.00 P 4.00 9.00 4.00 7.48 +4.39 75 77 200 +9
28AUG26 132.50 P 6.80 10.20 6.80 8.92 +5.18 75 18 66 +1
28AUG26 135.00 P 9.59 12.00 9.59 10.65 +6.12 78 11 238 0
28AUG26 137.50 P 11.44 11.44 11.44 12.36 +7.01 79 1 198 +1
28AUG26 140.00 P 9.48 14.10 9.48 13.88 +7.51 77 11 281 +1
28AUG26 142.50 P 13.28 13.28 13.28 15.67 +8.11 77 1 164 0
28AUG26 145.00 P 12.50 20.00 12.50 17.62 +8.82 77 4 136 0
28AUG26 147.50 P 20.63 20.63 20.63 19.86 +9.68 80 10 49 +7
28AUG26 150.00 P 19.00 22.76 19.00 21.03 +9.37 67 4 65 0
28AUG26 152.50 P 0.00 0.00 0.00 23.28 +10.13 68 0 65 0
28AUG26 155.00 P 0.00 0.00 0.00 26.44 +11.64 84 0 10 0
28AUG26 157.50 P 0.00 0.00 0.00 27.76 +11.34 65 0 52 0
28AUG26 160.00 P 0.00 0.00 0.00 29.87 +11.90 54 0 55 0
28AUG26 162.50 P 0.00 0.00 0.00 32.57 +12.21 67 0 71 0
28AUG26 165.00 P 0.00 0.00 0.00 34.96 +12.62 66 0 34 0
28AUG26 167.50 P 0.00 0.00 0.00 37.43 +13.08 67 0 16 0
28AUG26 170.00 P 0.00 0.00 0.00 40.10 +13.66 79 0 36 0
28AUG26 172.50 P 0.00 0.00 0.00 42.48 +13.89 77 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 44.92 +14.16 77 0 58 0
28AUG26 177.50 P 0.00 0.00 0.00 47.38 +14.35 77 0 46 0
28AUG26 180.00 P 0.00 0.00 0.00 49.85 +14.55 77 0 25 0
28AUG26 182.50 P 0.00 0.00 0.00 52.33 +14.69 77 0 30 0
28AUG26 185.00 P 0.00 0.00 0.00 54.82 +14.82 78 0 3 0
28AUG26 187.50 P 0.00 0.00 0.00 57.31 +14.93 78 0 8 0
28AUG26 190.00 P 0.00 0.00 0.00 59.80 +14.99 0 0 16 0
28AUG26 192.50 P 0.00 0.00 0.00 62.30 +15.05 0 0 30 0
28AUG26 195.00 P 0.00 0.00 0.00 64.80 +15.09 0 0 1 0
28AUG26 197.50 P 0.00 0.00 0.00 67.30 +15.53 0 0 9 0
28AUG26 200.00 P 0.00 0.00 0.00 69.80 +15.12 0 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 74.80 +15.75 0 0 96 0
28AUG26 210.00 P 0.00 0.00 0.00 79.80 +16.10 0 0 5 0
28AUG26 215.00 P 0.00 0.00 0.00 84.80 +15.60 0 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 89.80 +16.16 0 0 0 -3
28AUG26 225.00 P 0.00 0.00 0.00 94.80 +15.00 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 99.80 +15.15 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 104.80 +15.32 0 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 109.80 +16.75 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 114.80 +15.86 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 119.80 +17.00 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 124.80 +17.00 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 129.80 +17.00 0 0 7 -1
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 118 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 104 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 +0.01 75 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 +0.02 74 0 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 +0.03 74 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.08 +0.04 75 0 108 0
29SEP26 72.50 P 0.10 0.10 0.10 0.12 +0.06 75 1 49 +1
29SEP26 75.00 P 0.00 0.00 0.00 0.18 +0.09 75 0 62 0
29SEP26 77.50 P 0.21 0.21 0.20 0.27 +0.15 76 4 20 +3
29SEP26 80.00 P 0.00 0.00 0.00 0.34 +0.16 75 0 60 0
29SEP26 82.50 P 0.40 0.40 0.40 0.47 +0.24 75 2 32 0
29SEP26 85.00 P 0.00 0.00 0.00 0.62 +0.30 75 0 40 0
29SEP26 87.50 P 0.00 0.00 0.00 0.84 +0.44 75 0 42 0
29SEP26 90.00 P 0.78 0.96 0.78 1.07 +0.54 75 2 346 0
29SEP26 92.50 P 1.10 1.20 1.10 1.33 +0.66 74 2 286 0
29SEP26 95.00 P 0.00 0.00 0.00 1.64 +0.79 74 0 16 0
29SEP26 97.50 P 1.56 1.85 1.56 2.04 +0.95 74 2 42 0
29SEP26 100.00 P 2.08 2.28 2.00 2.46 +1.15 74 15 76 +15
29SEP26 102.50 P 2.70 2.70 2.70 2.99 +1.39 74 1 31 0
29SEP26 105.00 P 3.53 3.53 3.53 3.51 +1.59 74 1 20 +1
29SEP26 107.50 P 0.00 0.00 0.00 4.19 +1.87 74 0 40 0
29SEP26 110.00 P 4.50 4.80 3.86 4.87 +2.15 74 810 866 +808
29SEP26 112.50 P 0.00 0.00 0.00 5.67 +2.45 74 0 102 0
29SEP26 115.00 P 0.00 0.00 0.00 6.52 +2.77 74 0 83 0
29SEP26 117.50 P 6.70 7.43 6.70 7.42 +3.11 74 4 164 0
29SEP26 120.00 P 7.80 8.90 7.17 8.45 +3.45 73 22 209 +11
29SEP26 122.50 P 0.00 0.00 0.00 9.52 +3.83 73 1 49 0
29SEP26 125.00 P 9.29 11.40 9.29 10.66 +4.22 73 14 97 +2
29SEP26 127.50 P 10.92 10.95 10.60 12.10 +4.80 74 18 79 +1
29SEP26 130.00 P 10.10 14.10 10.10 13.59 +5.43 75 12 200 -1
29SEP26 132.50 P 0.00 0.00 0.00 14.96 +5.85 75 0 57 0
29SEP26 135.00 P 15.00 15.00 14.60 16.51 +6.35 75 5 83 +5
29SEP26 137.50 P 16.00 16.00 16.00 18.14 +6.93 76 5 115 -5
29SEP26 140.00 P 0.00 0.00 0.00 19.80 +7.41 76 0 39 0
29SEP26 142.50 P 0.00 0.00 0.00 21.72 +7.98 78 0 55 0
29SEP26 145.00 P 0.00 0.00 0.00 23.41 +8.33 78 0 61 0
29SEP26 147.50 P 0.00 0.00 0.00 25.47 +8.96 79 0 41 0
29SEP26 150.00 P 26.00 27.00 26.00 27.35 +9.25 80 2 548 +1
29SEP26 152.50 P 25.00 28.00 25.00 28.97 +9.39 78 3 100 +3
29SEP26 155.00 P 0.00 0.00 0.00 30.59 +9.39 77 0 54 0
29SEP26 157.50 P 0.00 0.00 0.00 32.78 +9.80 78 0 85 0
29SEP26 160.00 P 0.00 0.00 0.00 34.76 +10.18 78 0 89 0
29SEP26 162.50 P 0.00 0.00 0.00 37.46 +11.20 82 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 38.72 +10.61 77 0 10 0
29SEP26 167.50 P 0.00 0.00 0.00 41.04 +11.03 78 0 29 0
29SEP26 170.00 P 0.00 0.00 0.00 43.65 +11.44 82 0 51 0
29SEP26 172.50 P 45.78 45.78 45.78 45.51 +11.41 80 1 37 -1
29SEP26 175.00 P 48.01 48.01 48.00 47.44 +11.42 77 8 42 -1
29SEP26 177.50 P 0.00 0.00 0.00 49.49 +11.42 76 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 51.88 +11.76 77 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 55.18 +13.01 87 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 56.42 +12.19 77 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 58.47 +12.06 74 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 61.14 +12.54 78 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 64.04 +13.25 84 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 65.83 +12.85 78 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 68.32 +13.08 79 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 69.99 +12.46 66 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 75.27 +13.14 76 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 80.18 +13.37 77 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 85.00 +13.42 75 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 90.21 +14.62 84 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 94.87 +13.61 75 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 99.83 +13.66 75 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 104.81 +13.80 75 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 109.80 +14.36 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 114.80 +13.83 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 119.80 +14.24 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 124.80 +14.60 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 129.80 +14.59 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 134.80 +14.68 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 139.80 +14.46 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 144.80 +15.46 0 0 0 0
29OCT26 85.00 P 1.11 1.41 1.11 1.60 +0.69 73 33 69 +30
29OCT26 87.50 P 0.00 0.00 0.00 1.98 +0.86 73 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 2.41 +1.03 73 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 2.83 +1.19 73 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 3.37 +1.36 73 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 3.94 +1.57 73 0 1 0
29OCT26 100.00 P 3.50 3.60 3.50 4.53 +1.73 73 2 39 +1
29OCT26 102.50 P 3.74 3.74 3.74 5.26 +2.03 73 1 1 +1
29OCT26 105.00 P 0.00 0.00 0.00 5.99 +2.25 73 0 10 0
29OCT26 107.50 P 6.30 6.30 6.30 6.59 +2.41 72 1 1 +1
29OCT26 110.00 P 0.00 0.00 0.00 7.70 +2.82 73 0 10 0
29OCT26 112.50 P 0.00 0.00 0.00 8.34 +2.81 72 0 23 0
29OCT26 115.00 P 0.00 0.00 0.00 9.31 +3.23 72 0 14 0
29OCT26 117.50 P 0.00 0.00 0.00 10.38 +3.59 72 0 24 0
29OCT26 120.00 P 10.80 12.00 10.40 11.44 +3.86 72 64 64 +62
29OCT26 122.50 P 12.50 12.50 12.50 12.59 +4.10 72 2 2 +1
29OCT26 125.00 P 12.67 12.67 12.67 13.96 +4.64 72 1 3 +1
29OCT26 127.50 P 14.94 14.94 14.94 15.37 +4.75 72 12 20 +12
29OCT26 130.00 P 15.05 15.05 14.95 16.87 +5.62 73 16 47 +8
29OCT26 132.50 P 0.00 0.00 0.00 18.40 +6.07 73 0 17 0
29OCT26 135.00 P 19.80 19.80 19.80 20.18 +6.73 75 1 44 0
29OCT26 137.50 P 22.70 22.70 22.70 21.27 +6.57 73 25 25 +10
29OCT26 140.00 P 0.00 0.00 0.00 23.15 +6.92 74 0 21 0
29OCT26 142.50 P 0.00 0.00 0.00 24.51 +7.16 73 0 10 0
29OCT26 145.00 P 0.00 0.00 0.00 26.45 +7.71 74 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 28.30 +8.08 75 0 34 0
29OCT26 150.00 P 0.00 0.00 0.00 30.20 +8.49 76 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 31.83 +8.94 75 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 33.97 +8.54 76 0 23 0
29OCT26 157.50 P 0.00 0.00 0.00 36.28 +9.33 78 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 37.98 +9.29 77 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 40.21 +9.92 78 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 42.38 +10.21 79 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 44.16 +10.25 78 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 46.51 +10.81 80 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 48.34 +10.73 79 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 50.30 +10.78 78 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 52.60 +11.16 79 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 54.77 +11.41 79 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 57.14 +11.81 80 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 59.30 +11.90 80 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 61.55 +12.08 81 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 63.31 +11.77 78 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 65.71 +12.10 79 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 67.70 +12.00 78 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 69.94 +12.04 77 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 72.78 +12.68 81 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 77.14 +12.64 80 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 81.72 +12.76 79 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 86.97 +13.40 84 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 90.84 +12.64 76 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 95.75 +12.99 78 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 100.60 +13.15 78 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 105.13 +13.10 73 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 110.18 +13.35 76 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 115.06 +13.06 76 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 119.82 +13.08 69 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 124.85 +13.19 73 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 129.82 +14.13 73 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 134.80 +14.33 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 139.80 +14.45 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 144.80 +14.60 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 149.80 +15.12 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 154.80 +14.24 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 159.80 +14.91 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 164.80 +15.14 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 169.80 +14.51 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 2.79 +1.02 73 0 1 0
27NOV26 87.50 P 0.00 0.00 0.00 3.32 +1.23 74 0 0 0
27NOV26 90.00 P 3.70 3.70 3.70 3.78 +1.37 73 8 8 +8
27NOV26 92.50 P 0.00 0.00 0.00 4.49 +1.64 74 0 0 0
27NOV26 95.00 P 4.08 4.55 4.08 5.09 +1.71 74 3 2 +2
27NOV26 97.50 P 0.00 0.00 0.00 5.66 +1.94 73 0 0 0
27NOV26 100.00 P 6.10 6.29 6.10 6.39 +2.11 73 32 32 +32
27NOV26 102.50 P 0.00 0.00 0.00 7.12 +2.26 72 0 15 0
27NOV26 105.00 P 7.69 8.23 7.69 8.01 +2.58 72 32 32 +32
27NOV26 107.50 P 0.00 0.00 0.00 8.91 +2.81 72 0 0 0
27NOV26 110.00 P 10.40 10.40 10.40 9.82 +2.99 72 1 1 +1
27NOV26 112.50 P 0.00 0.00 0.00 10.83 +3.27 72 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 11.92 +3.62 72 0 0 0
27NOV26 117.50 P 12.53 13.29 12.53 13.01 +3.80 72 30 30 +30
27NOV26 120.00 P 0.00 0.00 0.00 14.13 +4.02 72 0 2 0
27NOV26 122.50 P 14.40 14.40 14.18 15.37 +4.35 72 4 4 +4
27NOV26 125.00 P 16.70 16.80 16.70 16.85 +4.56 72 30 30 +30
27NOV26 127.50 P 0.00 0.00 0.00 18.30 +5.26 73 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 19.74 +5.61 73 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 21.26 +6.03 73 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 22.84 +6.42 74 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 24.25 +6.52 73 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 25.84 +6.76 73 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 27.35 +6.90 73 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 29.13 +7.22 73 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 31.23 +7.85 75 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 33.18 +8.30 76 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 34.74 +8.27 75 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 36.78 +8.64 76 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 38.70 +8.24 76 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 40.73 +9.18 77 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 42.57 +8.76 76 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 44.16 +8.59 75 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 46.22 +8.89 76 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 48.72 +9.63 78 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 50.74 +9.88 78 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 52.51 +9.78 77 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 54.71 +10.05 77 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 56.64 +10.04 77 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 59.00 +10.46 78 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 61.20 +10.73 78 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 62.98 +10.56 77 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 65.48 +11.02 78 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 67.45 +10.91 77 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 70.14 +11.51 80 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 72.62 +11.90 81 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 74.20 +11.39 78 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 78.85 +11.82 79 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 83.52 +12.07 80 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 88.29 +12.40 81 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 92.83 +12.50 81 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 97.07 +12.17 78 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 101.99 +12.45 80 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 106.71 +12.52 80 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 111.08 +12.23 77 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 116.15 +12.57 80 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 120.70 +12.27 77 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 125.72 +12.88 79 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 130.61 +12.85 80 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 135.48 +12.80 80 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 140.06 +12.54 76 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 145.07 +13.24 77 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 149.87 +12.76 74 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 154.84 +13.10 74 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 159.84 +13.54 75 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 164.80 +13.64 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 169.80 +14.15 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.14 +0.07 72 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.17 +0.09 73 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.19 +0.09 72 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.26 +0.12 72 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.36 +0.17 72 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.47 +0.21 72 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.61 +0.27 72 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 0.79 +0.32 72 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.00 +0.42 72 0 12 0
30DEC26 67.50 P 0.00 0.00 0.00 1.24 +0.49 72 0 0 0
30DEC26 70.00 P 1.48 1.48 1.48 1.46 +0.56 72 1 61 +1
30DEC26 72.50 P 0.00 0.00 0.00 1.84 +0.77 72 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.17 +0.87 72 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.58 +1.05 72 0 11 0
30DEC26 80.00 P 2.20 2.50 2.20 2.95 +1.11 72 5 91 +4
30DEC26 82.50 P 0.00 0.00 0.00 3.49 +1.32 72 0 0 0
30DEC26 85.00 P 3.55 3.55 3.55 3.94 +1.44 72 2 23 +2
30DEC26 87.50 P 0.00 0.00 0.00 4.52 +1.60 72 0 8 0
30DEC26 90.00 P 4.68 4.68 4.60 5.10 +1.73 72 10 30 +1
30DEC26 92.50 P 4.50 4.50 4.50 5.79 +1.98 72 1 4 +1
30DEC26 95.00 P 0.00 0.00 0.00 6.53 +2.19 71 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 7.27 +2.35 71 0 15 0
30DEC26 100.00 P 6.00 7.50 6.00 8.06 +2.55 71 3 37 +1
30DEC26 102.50 P 0.00 0.00 0.00 8.98 +2.88 71 0 186 0
30DEC26 105.00 P 9.78 9.88 9.78 9.90 +3.05 71 26 188 +16
30DEC26 107.50 P 0.00 0.00 0.00 10.82 +3.23 71 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 11.84 +3.50 71 0 70 0
30DEC26 112.50 P 13.20 13.20 13.20 12.94 +3.82 71 1 12 +1
30DEC26 115.00 P 0.00 0.00 0.00 14.05 +4.01 71 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 15.16 +4.16 71 0 18 0
30DEC26 120.00 P 15.50 15.50 15.50 16.35 +4.47 71 1 611 +1
30DEC26 122.50 P 16.92 16.92 16.92 17.78 +4.74 71 15 108 0
30DEC26 125.00 P 0.00 0.00 0.00 19.18 +5.28 71 0 11 0
30DEC26 127.50 P 0.00 0.00 0.00 20.62 +5.61 72 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 22.10 +5.83 72 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 23.65 +6.14 72 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 25.23 +6.43 72 0 37 0
30DEC26 137.50 P 0.00 0.00 0.00 26.54 +6.40 72 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 28.42 +6.90 73 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 29.87 +6.93 72 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 32.24 +7.84 74 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 33.78 +7.88 74 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 35.25 +7.81 73 0 10 0
30DEC26 152.50 P 0.00 0.00 0.00 37.16 +8.14 74 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 38.92 +8.28 74 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 40.58 +8.27 73 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 42.86 +8.44 74 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 44.60 +8.48 74 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 46.61 +8.72 74 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 48.61 +8.94 75 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 50.66 +9.22 75 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 52.72 +9.50 76 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 54.43 +9.43 74 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 56.85 +9.99 76 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 58.70 +9.90 75 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 60.87 +10.12 76 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 63.18 +10.48 76 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 65.01 +10.36 76 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 67.44 +10.84 77 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 69.41 +10.85 76 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 71.57 +10.96 76 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 73.89 +11.18 77 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 76.21 +11.40 77 0 11 0
30DEC26 205.00 P 0.00 0.00 0.00 80.57 +11.56 78 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 85.17 +11.95 78 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 89.39 +11.79 77 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 94.03 +11.99 78 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 98.77 +12.27 79 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 103.73 +12.76 81 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 108.17 +12.60 80 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 112.67 +12.45 79 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 117.56 +12.68 80 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 122.10 +12.54 79 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 126.89 +12.61 80 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 131.64 +12.63 80 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 136.49 +12.82 81 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 141.18 +12.67 80 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 145.87 +12.67 79 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 150.73 +12.84 79 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 155.56 +12.94 79 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 160.45 +12.98 79 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 165.36 +13.13 79 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 170.43 +13.50 81 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 179.97 +13.37 77 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 189.80 +13.57 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 199.80 +13.83 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 209.80 +14.55 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 219.80 +14.40 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.27 +0.44 72 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.53 +0.51 72 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.80 +0.55 71 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.22 +0.71 72 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.59 +0.82 72 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.06 +0.95 72 0 0 0
30MAR27 70.00 P 2.88 2.88 2.88 3.44 +0.96 71 1 8 +1
30MAR27 72.50 P 0.00 0.00 0.00 4.04 +1.19 72 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.63 +1.45 72 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 5.27 +1.50 72 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.91 +1.77 72 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 6.57 +1.95 72 0 0 0
30MAR27 85.00 P 5.83 5.83 5.83 7.38 +2.15 72 1 2 +1
30MAR27 87.50 P 0.00 0.00 0.00 8.18 +2.15 72 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 8.73 +2.26 71 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 9.53 +2.21 71 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 10.50 +2.39 71 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 11.46 +2.53 71 0 10 0
30MAR27 100.00 P 11.00 11.00 11.00 12.43 +2.98 71 2 11 +2
30MAR27 102.50 P 0.00 0.00 0.00 13.40 +3.17 71 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.48 +3.39 71 0 153 0
30MAR27 107.50 P 0.00 0.00 0.00 15.64 +3.58 71 0 568 0
30MAR27 110.00 P 16.00 16.00 16.00 16.79 +3.76 70 1 426 0
30MAR27 112.50 P 0.00 0.00 0.00 17.95 +3.94 70 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 19.11 +4.04 70 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 20.38 +4.19 70 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.73 +4.38 70 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 23.08 +4.48 70 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 24.46 +4.73 70 0 25 0
30MAR27 127.50 P 0.00 0.00 0.00 25.80 +5.04 70 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 27.94 +6.03 72 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 29.13 +5.91 71 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 30.37 +5.77 70 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 32.40 +6.40 71 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 34.03 +6.58 71 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 35.83 +6.91 72 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 36.89 +6.46 71 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 39.41 +7.44 73 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 40.36 +6.84 71 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 42.15 +5.96 71 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 44.96 +7.99 73 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 46.46 +7.82 73 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.30 +7.86 73 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 50.29 +7.37 73 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.32 +7.75 74 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 54.14 +7.77 73 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 56.11 +7.93 74 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 58.14 +8.14 74 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 60.22 +8.40 74 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 62.31 +8.68 75 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 64.39 +8.93 75 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 66.39 +9.11 75 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 68.42 +9.30 75 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 70.49 +9.41 75 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 72.45 +9.39 75 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 74.54 +9.50 75 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 76.45 +9.43 75 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 78.70 +9.69 75 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 80.86 +9.86 75 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 85.18 +10.20 76 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 89.85 +10.76 77 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 93.93 +10.59 77 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 98.38 +10.78 77 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 103.06 +11.19 78 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 105.56 +9.41 72 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 110.09 +9.58 72 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 114.65 +9.65 72 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 119.22 +9.71 72 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 123.79 +9.79 72 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 128.38 +9.93 72 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 133.01 +10.35 72 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 137.72 +13.74 72 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 142.43 +13.89 72 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 147.16 +13.96 72 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 151.89 +14.00 72 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 156.63 +14.01 72 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 161.39 +13.92 72 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 166.21 +13.98 72 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 171.04 +14.11 72 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 17.40 +3.26 71 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 18.62 +3.44 71 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 19.85 +3.64 71 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 20.44 +3.19 69 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 21.72 +3.41 70 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 23.64 +4.10 71 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 25.06 +4.29 71 0 3 0
29JUN27 120.00 P 0.00 0.00 0.00 25.97 +4.64 70 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 27.45 +4.92 70 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 28.97 +5.24 70 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 30.52 +5.59 70 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 32.10 +5.86 71 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 33.72 +6.06 71 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 35.36 +6.25 71 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 37.03 +6.53 71 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 38.72 +6.79 71 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 40.44 +6.95 71 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 41.72 +6.71 71 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 43.48 +6.84 71 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 45.05 +6.93 71 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 46.69 +6.07 70 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 48.61 +6.43 71 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 50.48 +6.50 71 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 53.21 +7.51 73 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 55.00 +7.85 73 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 56.97 +7.93 73 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 58.36 +7.60 72 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 60.87 +8.47 74 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 62.60 +8.04 73 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 64.80 +8.38 74 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 66.72 +8.68 74 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 68.72 +8.82 74 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 70.74 +8.79 74 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 71.27 +7.42 71 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 73.23 +7.46 71 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 75.19 +7.05 71 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 77.16 +7.15 71 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 79.16 +7.16 71 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 81.24 +7.23 71 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 83.33 +7.51 71 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 87.50 +7.46 71 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 91.68 +10.06 71 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 95.88 +10.34 71 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 100.08 +10.60 71 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 104.40 +10.77 71 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 108.80 +11.00 71 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 113.21 +11.23 71 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 117.63 +11.46 71 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 122.05 +11.68 71 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 126.49 +11.91 71 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 130.97 +12.08 71 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 135.55 +12.26 71 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 140.15 +12.45 71 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 144.74 +12.62 71 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 149.35 +12.81 71 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 153.97 +13.00 71 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 158.60 +13.19 71 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 163.24 +13.35 71 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 167.97 +13.49 71 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 172.71 +13.64 71 0 0 0
TOTAL PUT 1,856 15,936 +1,253
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$ 5.005
28AUG26 2.70 C 0.00 0.00 0.00 2.31 -0.04 127 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 2.21 -0.04 119 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 2.11 -0.04 112 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 2.01 -0.04 105 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.91 -0.04 98 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.81 -0.04 91 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.71 -0.04 84 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.61 -0.04 78 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.51 -0.05 72 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.41 -0.05 66 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.31 -0.05 60 0 6 0
28AUG26 3.80 C 0.00 0.00 0.00 1.25 -0.02 107 0 22 0
28AUG26 3.90 C 0.00 0.00 0.00 1.15 -0.03 99 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.05 -0.03 91 0 158 0
28AUG26 4.10 C 0.00 0.00 0.00 0.95 -0.05 84 0 156 0
28AUG26 4.20 C 0.00 0.00 0.00 0.86 -0.05 81 0 5 0
28AUG26 4.30 C 0.00 0.00 0.00 0.77 -0.03 78 0 19 0
28AUG26 4.40 C 0.00 0.00 0.00 0.68 -0.05 74 0 20 0
28AUG26 4.50 C 0.00 0.00 0.00 0.60 -0.03 73 0 94 0
28AUG26 4.60 C 0.00 0.00 0.00 0.52 -0.06 71 0 884 0
28AUG26 4.70 C 0.00 0.00 0.00 0.45 -0.03 70 0 105 0
28AUG26 4.80 C 0.00 0.00 0.00 0.38 -0.04 68 0 167 0
28AUG26 4.90 C 0.00 0.00 0.00 0.33 -0.03 70 0 234 0
28AUG26 5.00 C 0.29 0.29 0.27 0.27 -0.04 67 30 383 +30
28AUG26 5.25 C 0.21 0.21 0.18 0.17 -0.04 68 19 587 +4
28AUG26 5.50 C 0.12 0.12 0.10 0.10 -0.03 68 26 426 -5
28AUG26 5.75 C 0.00 0.00 0.00 0.06 -0.02 69 0 349 0
28AUG26 6.00 C 0.08 0.08 0.03 0.03 -0.02 68 18 497 0
28AUG26 6.25 C 0.03 0.03 0.03 0.02 -0.01 72 46 635 +30
28AUG26 6.50 C 0.02 0.03 0.02 0.01 -0.01 71 16 278 0
28AUG26 6.75 C 0.03 0.03 0.03 0.01 0.00 80 33 241 +15
28AUG26 7.00 C 0.01 0.02 0.01 0.01 0.00 87 20 196 0
28AUG26 7.25 C 0.01 0.01 0.01 0.01 0.00 95 5 236 -5
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 102 0 36 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 108 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 115 0 60 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 121 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 127 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 154 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 2.32 -0.04 79 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.22 -0.04 74 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.12 -0.04 69 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.02 -0.04 65 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.92 -0.04 60 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.82 -0.05 56 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.72 -0.05 51 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.65 -0.01 73 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.52 -0.04 43 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.45 -0.03 64 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.33 -0.08 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.25 -0.03 55 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 1.18 -0.01 62 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 1.07 -0.06 54 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.98 -0.08 52 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.93 -0.06 60 0 86 0
29SEP26 4.30 C 0.00 0.00 0.00 0.86 -0.04 61 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.78 -0.03 59 0 79 0
29SEP26 4.50 C 0.00 0.00 0.00 0.71 -0.03 59 0 93 0
29SEP26 4.60 C 0.00 0.00 0.00 0.65 -0.03 59 0 98 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 -0.03 59 0 42 0
29SEP26 4.80 C 0.00 0.00 0.00 0.53 -0.03 59 0 424 0
29SEP26 4.90 C 0.00 0.00 0.00 0.47 -0.04 58 0 70 0
29SEP26 5.00 C 0.00 0.00 0.00 0.42 -0.03 57 0 276 0
29SEP26 5.25 C 0.33 0.33 0.31 0.32 -0.04 58 19 2,397 0
29SEP26 5.50 C 0.00 0.00 0.00 0.23 -0.04 57 0 482 0
29SEP26 5.75 C 0.19 0.19 0.17 0.17 -0.03 58 106 239 +15
29SEP26 6.00 C 0.15 0.17 0.14 0.12 -0.03 57 13 2,779 +11
29SEP26 6.25 C 0.12 0.12 0.12 0.08 -0.03 56 3 454 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 -0.02 58 0 708 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.02 57 0 73 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.01 58 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 3,700 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 64 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 87 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 97 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.85 -0.03 61 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.73 -0.04 43 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.65 -0.03 54 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.54 -0.05 45 0 36 0
29OCT26 3.60 C 0.00 0.00 0.00 1.45 -0.06 47 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.39 -0.05 56 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.31 -0.03 57 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.19 -0.06 48 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.15 -0.02 57 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 1.07 -0.03 56 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 1.00 -0.05 56 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.93 -0.02 56 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.84 -0.05 53 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.77 -0.05 52 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 0.71 -0.07 53 0 93 0
29OCT26 4.70 C 0.00 0.00 0.00 0.65 -0.05 52 0 125 0
29OCT26 4.80 C 0.00 0.00 0.00 0.60 -0.04 53 0 5 0
29OCT26 4.90 C 0.62 0.64 0.62 0.57 -0.03 55 45 168 +45
29OCT26 5.00 C 0.57 0.57 0.53 0.52 -0.03 55 222 253 +188
29OCT26 5.25 C 0.44 0.44 0.39 0.40 -0.05 53 60 151 +45
29OCT26 5.50 C 0.34 0.34 0.32 0.33 -0.03 55 45 190 +45
29OCT26 5.75 C 0.27 0.27 0.27 0.26 -0.03 55 75 242 +71
29OCT26 6.00 C 0.26 0.26 0.26 0.20 -0.03 55 15 319 0
29OCT26 6.25 C 0.00 0.00 0.00 0.15 -0.03 54 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.12 -0.02 55 0 60 0
29OCT26 6.75 C 0.00 0.00 0.00 0.09 -0.02 55 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.07 -0.02 56 0 14 0
29OCT26 7.25 C 0.00 0.00 0.00 0.05 -0.02 55 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 1 0
27NOV26 4.10 C 0.00 0.00 0.00 1.11 -0.05 52 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.06 -0.03 55 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.97 -0.05 52 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.92 -0.03 54 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.85 -0.06 53 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.80 -0.03 53 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.75 -0.03 54 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.69 -0.04 53 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.66 -0.03 55 0 0 0
27NOV26 5.00 C 0.60 0.60 0.60 0.61 -0.03 55 15 15 +14
27NOV26 5.25 C 0.51 0.51 0.49 0.51 -0.03 55 30 30 +30
27NOV26 5.50 C 0.45 0.45 0.42 0.42 -0.03 55 30 30 +30
27NOV26 5.75 C 0.35 0.35 0.35 0.34 -0.04 55 15 15 +15
27NOV26 6.00 C 0.30 0.30 0.29 0.28 -0.04 55 30 60 +30
27NOV26 6.25 C 0.00 0.00 0.00 0.23 -0.03 55 0 30 0
27NOV26 6.50 C 0.24 0.24 0.24 0.18 -0.03 54 30 570 +30
27NOV26 6.75 C 0.00 0.00 0.00 0.15 -0.03 55 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.12 -0.02 55 0 15 0
27NOV26 7.25 C 0.16 0.16 0.16 0.10 -0.02 56 15 15 +15
27NOV26 7.50 C 0.00 0.00 0.00 0.08 -0.02 56 0 195 0
30DEC26 2.70 C 0.00 0.00 0.00 2.35 -0.04 55 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.25 -0.03 51 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.16 -0.02 53 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.07 -0.04 54 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.98 -0.02 54 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.89 -0.02 53 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.80 -0.02 53 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.68 -0.06 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.63 -0.02 52 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.52 -0.06 47 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.46 -0.03 51 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.38 -0.04 51 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 1.31 -0.04 51 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 1.24 -0.04 52 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 1.17 -0.04 52 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 1.10 -0.05 51 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 1.04 -0.04 52 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.98 -0.03 52 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.93 -0.03 53 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.87 -0.03 52 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.82 -0.05 53 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.76 -0.03 52 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.73 -0.03 53 0 342 0
30DEC26 5.00 C 0.00 0.00 0.00 0.68 -0.02 53 0 5,035 0
30DEC26 5.25 C 0.00 0.00 0.00 0.58 -0.03 53 0 383 0
30DEC26 5.50 C 0.00 0.00 0.00 0.50 -0.02 54 0 931 0
30DEC26 5.75 C 0.00 0.00 0.00 0.42 -0.03 54 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.35 -0.03 54 0 15,550 0
30DEC26 6.25 C 0.00 0.00 0.00 0.29 -0.03 53 0 120 0
30DEC26 6.50 C 0.00 0.00 0.00 0.25 -0.02 54 0 741 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 -0.03 53 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 -0.02 54 0 260 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 -0.02 54 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.01 54 0 57 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.01 54 0 63 0
30DEC26 8.00 C 0.12 0.12 0.12 0.08 -0.01 54 5 87 +5
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.01 54 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 55 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 55 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.01 53 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.01 48 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 19 0
30MAR27 2.70 C 0.00 0.00 0.00 2.39 -0.06 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 2.31 -0.05 53 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 2.22 -0.05 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 2.13 -0.06 51 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 2.05 -0.06 52 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.97 -0.06 52 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.89 -0.06 52 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.81 -0.06 52 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.74 -0.06 52 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.66 -0.07 52 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.59 -0.07 52 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.52 -0.07 52 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.46 -0.06 52 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.39 -0.07 52 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.33 -0.06 52 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.27 -0.07 52 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 1.21 -0.03 52 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.16 -0.03 52 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.08 -0.05 50 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 1.06 -0.04 53 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 1.01 -0.04 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.96 -0.05 52 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.92 -0.03 53 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.87 -0.03 52 0 74 0
30MAR27 5.25 C 0.82 0.82 0.78 0.79 -0.03 54 150 1,089 +150
30MAR27 5.50 C 0.00 0.00 0.00 0.69 -0.03 53 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.61 -0.04 53 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.54 -0.04 53 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.47 -0.06 53 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.41 -0.06 53 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 -0.05 53 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 -0.05 53 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 -0.04 53 0 1 0
30MAR27 7.50 C 0.31 0.31 0.31 0.24 -0.05 52 15 314 +15
30MAR27 7.75 C 0.00 0.00 0.00 0.21 -0.04 52 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 -0.03 53 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 -0.04 52 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 -0.04 52 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 -0.03 53 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 -0.03 52 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 -0.02 53 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 -0.02 53 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 -0.02 53 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 -0.02 53 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
30MAR27 11.00 C 0.06 0.06 0.06 0.04 -0.02 53 1 29 -1
29JUN27 2.70 C 0.00 0.00 0.00 2.45 -0.05 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 2.37 -0.05 52 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 2.29 -0.05 52 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 2.21 -0.05 52 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 2.14 -0.04 53 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 2.06 -0.04 52 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.99 -0.04 53 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.92 -0.04 53 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.85 -0.04 53 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.78 -0.04 53 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.71 -0.05 52 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.65 -0.04 52 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.59 -0.04 53 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.53 -0.04 53 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.47 -0.04 52 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.42 -0.04 53 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.36 -0.04 52 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.31 0.00 52 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.26 -0.04 53 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 1.21 -0.04 52 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.15 -0.01 52 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 1.10 -0.02 51 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 1.06 -0.02 52 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 1.02 -0.02 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.94 -0.01 53 0 15 0
29JUN27 5.50 C 0.00 0.00 0.00 0.86 -0.02 53 0 60 0
29JUN27 5.75 C 0.78 0.78 0.78 0.78 -0.02 53 50 618 +50
29JUN27 6.00 C 0.00 0.00 0.00 0.71 -0.03 54 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.64 -0.03 53 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.58 -0.03 53 0 51 0
29JUN27 6.75 C 0.00 0.00 0.00 0.53 -0.02 54 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.47 -0.02 53 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.43 -0.02 53 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.39 -0.02 53 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.35 -0.02 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.32 -0.01 53 0 25 0
TOTAL CALL 1,202 55,701 +872
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 159 0 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 150 0 118 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 142 0 13 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 127 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 119 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 112 0 54 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 105 0 90 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 98 0 182 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 92 0 219 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 85 0 33 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 79 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 0.01 -0.01 60 0 281 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 -0.01 63 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.03 -0.01 63 0 189 0
28AUG26 4.40 P 0.05 0.05 0.05 0.05 0.00 66 10 180 +10
28AUG26 4.50 P 0.00 0.00 0.00 0.07 -0.01 66 0 219 0
28AUG26 4.60 P 0.00 0.00 0.00 0.09 -0.01 64 0 355 0
28AUG26 4.70 P 0.00 0.00 0.00 0.12 -0.01 64 0 253 0
28AUG26 4.80 P 0.17 0.17 0.17 0.16 -0.01 65 1 593 +1
28AUG26 4.90 P 0.20 0.20 0.20 0.20 -0.01 64 5 137 +5
28AUG26 5.00 P 0.24 0.26 0.24 0.25 -0.01 65 103 409 +101
28AUG26 5.25 P 0.00 0.00 0.00 0.39 -0.01 63 0 215 0
28AUG26 5.50 P 0.00 0.00 0.00 0.57 -0.01 61 0 371 0
28AUG26 5.75 P 0.00 0.00 0.00 0.79 +0.03 65 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.01 +0.04 61 0 54 0
28AUG26 6.25 P 0.00 0.00 0.00 1.25 +0.03 61 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 1.50 +0.04 70 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.75 +0.04 78 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.00 +0.05 86 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.25 +0.05 93 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.50 +0.05 100 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 2.75 +0.05 107 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.00 +0.05 113 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.25 +0.05 120 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.50 +0.05 126 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.75 +0.05 132 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.00 +0.05 137 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.25 +0.05 143 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.50 +0.05 148 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.75 +0.05 153 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 58 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 123 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 0.00 58 0 223 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 0.00 59 0 3,099 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 0.00 59 0 253 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 0.00 58 0 315 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 -0.01 57 0 184 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 -0.01 55 0 452 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 -0.01 55 0 453 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 -0.02 55 0 143 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 -0.01 55 0 428 0
29SEP26 4.50 P 0.16 0.16 0.16 0.17 -0.01 55 1 273 0
29SEP26 4.60 P 0.21 0.21 0.21 0.20 -0.02 55 2 67 +2
29SEP26 4.70 P 0.00 0.00 0.00 0.24 -0.02 55 0 477 0
29SEP26 4.80 P 0.28 0.28 0.28 0.28 -0.02 55 5 303 +5
29SEP26 4.90 P 0.33 0.33 0.33 0.33 -0.02 55 3 48 +3
29SEP26 5.00 P 0.00 0.00 0.00 0.38 -0.02 55 0 2,198 0
29SEP26 5.25 P 0.00 0.00 0.00 0.52 -0.02 54 0 349 0
29SEP26 5.50 P 0.00 0.00 0.00 0.68 -0.03 53 0 358 0
29SEP26 5.75 P 0.00 0.00 0.00 0.89 -0.01 56 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.09 0.00 56 0 2,441 0
29SEP26 6.25 P 0.00 0.00 0.00 1.31 -0.01 57 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 1.56 +0.02 63 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 1.79 +0.04 64 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.00 +0.01 52 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 2.28 +0.07 71 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 2.52 +0.06 72 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 2.76 +0.06 72 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.00 +0.04 69 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.25 +0.04 72 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.50 +0.05 76 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 3.75 +0.05 79 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.00 +0.05 83 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.25 +0.05 86 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.50 +0.05 89 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.75 +0.05 92 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.00 +0.05 95 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.50 +0.05 101 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.00 +0.05 106 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.50 +0.05 111 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.00 +0.05 116 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.50 +0.05 121 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.00 +0.05 125 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.50 +0.05 130 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 0.00 55 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.03 0.00 56 0 77 0
29OCT26 3.50 P 0.00 0.00 0.00 0.04 0.00 57 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.05 0.00 56 0 48 0
29OCT26 3.70 P 0.05 0.05 0.05 0.06 0.00 55 2 2 +2
29OCT26 3.80 P 0.00 0.00 0.00 0.07 -0.01 54 0 24 0
29OCT26 3.90 P 0.08 0.08 0.08 0.09 0.00 55 2 27 +2
29OCT26 4.00 P 0.00 0.00 0.00 0.11 0.00 55 0 23 0
29OCT26 4.10 P 0.00 0.00 0.00 0.13 -0.01 54 0 24 0
29OCT26 4.20 P 0.00 0.00 0.00 0.15 -0.01 53 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.18 -0.01 54 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.21 -0.01 53 0 152 0
29OCT26 4.50 P 0.24 0.25 0.24 0.24 -0.02 53 2 63 0
29OCT26 4.60 P 0.00 0.00 0.00 0.28 -0.02 53 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.32 -0.02 53 0 87 0
29OCT26 4.80 P 0.00 0.00 0.00 0.37 -0.02 53 0 53 0
29OCT26 4.90 P 0.00 0.00 0.00 0.42 -0.02 53 0 41 0
29OCT26 5.00 P 0.00 0.00 0.00 0.47 -0.02 53 0 17 0
29OCT26 5.25 P 0.62 0.62 0.62 0.61 -0.02 53 75 76 +75
29OCT26 5.50 P 0.00 0.00 0.00 0.78 -0.02 53 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 0.97 -0.01 55 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.17 +0.01 56 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.37 -0.01 55 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.59 0.00 56 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.82 +0.01 57 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.05 +0.01 58 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.28 0.00 58 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.52 +0.01 58 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.18 -0.01 53 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.21 -0.01 54 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.24 -0.02 53 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.28 -0.01 54 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.31 -0.02 53 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.35 -0.02 52 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.41 -0.01 54 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.46 -0.01 54 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.49 -0.03 52 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.55 -0.03 53 0 15 0
27NOV26 5.25 P 0.70 0.72 0.70 0.70 -0.03 54 135 150 +135
27NOV26 5.50 P 0.00 0.00 0.00 0.86 -0.02 54 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.07 0.00 57 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.26 +0.01 58 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.46 +0.01 58 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.67 +0.01 59 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.89 +0.01 60 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.11 +0.02 60 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.32 0.00 58 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.55 0.00 58 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 48 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 53 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 53 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 0.08 +0.01 54 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 0.00 53 0 44 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 0.00 53 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 0.00 53 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 0.00 53 0 44 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 0.00 52 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 0.00 52 0 453 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 0.00 53 0 732 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 0.00 52 0 328 0
30DEC26 4.30 P 0.30 0.30 0.30 0.30 -0.01 53 1 29 +1
30DEC26 4.40 P 0.00 0.00 0.00 0.34 -0.01 53 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 -0.01 53 0 130 0
30DEC26 4.60 P 0.00 0.00 0.00 0.42 -0.01 52 0 90 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 -0.01 53 0 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.52 -0.01 53 0 374 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 -0.02 53 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.63 -0.01 54 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 0.78 -0.01 54 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 0.95 0.00 55 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.12 0.00 55 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.31 0.00 55 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 1.52 +0.02 57 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.71 0.00 56 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 1.92 +0.01 56 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.14 +0.01 57 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 2.36 +0.01 57 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.59 +0.01 58 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 2.82 +0.02 58 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.06 +0.03 59 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.31 +0.03 62 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.53 +0.04 59 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 3.79 +0.04 64 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.03 +0.03 64 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.25 +0.01 57 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.50 +0.02 59 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.75 +0.03 61 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.00 +0.03 63 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.50 +0.04 67 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.00 +0.05 70 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.50 +0.05 74 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.00 +0.05 77 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.50 +0.05 80 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.00 +0.05 83 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.50 +0.05 85 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 -0.01 51 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 0.09 -0.01 52 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 -0.01 53 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.15 -0.01 52 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.18 0.00 53 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.20 0.00 53 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.22 -0.01 52 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.25 -0.01 52 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.29 0.00 53 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.32 -0.01 52 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.36 0.00 52 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.40 0.00 53 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.44 -0.01 53 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.48 -0.01 52 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.53 -0.01 53 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.58 -0.01 53 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.63 0.00 53 0 30 0
30MAR27 4.80 P 0.00 0.00 0.00 0.68 -0.01 53 0 30 0
30MAR27 4.90 P 0.00 0.00 0.00 0.73 -0.01 53 0 165 0
30MAR27 5.00 P 0.00 0.00 0.00 0.79 -0.01 53 0 10 0
30MAR27 5.25 P 0.92 0.92 0.92 0.94 -0.01 53 15 55 +15
30MAR27 5.50 P 1.09 1.09 1.08 1.10 -0.01 53 30 250 +30
30MAR27 5.75 P 0.00 0.00 0.00 1.28 +0.01 54 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.44 0.00 53 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.63 +0.01 53 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.82 +0.01 53 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.02 0.00 53 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.26 +0.04 56 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.42 -0.05 52 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.64 -0.05 52 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 2.86 -0.05 52 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.09 +0.01 52 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.32 +0.02 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.55 +0.02 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.79 +0.03 53 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.03 +0.03 53 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.26 +0.02 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.51 +0.03 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.75 +0.03 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.00 +0.03 53 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.50 +0.04 56 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.00 +0.05 59 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 0.00 52 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 0.00 53 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 0.00 52 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.13 0.00 52 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 0.00 52 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.18 0.00 53 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.20 0.00 52 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.23 +0.01 53 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.26 +0.01 53 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.29 +0.01 53 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.32 +0.01 53 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.35 0.00 52 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.38 0.00 52 0 2 0
29JUN27 4.00 P 0.40 0.40 0.40 0.42 +0.01 52 1 76 +1
29JUN27 4.10 P 0.00 0.00 0.00 0.45 0.00 51 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.50 +0.01 52 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.54 0.00 51 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.59 -0.01 52 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.64 -0.01 52 0 41 0
29JUN27 4.60 P 0.00 0.00 0.00 0.69 -0.01 52 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.74 -0.01 52 0 30 0
29JUN27 4.80 P 0.00 0.00 0.00 0.80 0.00 52 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.85 -0.01 52 0 61 0
29JUN27 5.00 P 0.00 0.00 0.00 0.91 0.00 52 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.06 -0.01 52 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.23 0.00 53 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.39 0.00 53 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.57 +0.01 53 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.74 -0.01 52 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.93 +0.02 52 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.12 +0.02 52 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.32 +0.02 52 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.53 +0.03 53 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.74 +0.03 53 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.95 +0.03 52 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.17 +0.03 52 0 0 0
TOTAL PUT 393 35,775 +388
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 64.63 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.14 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.65 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.16 -0.01 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.67 -0.01 36 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.18 -0.01 35 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.69 -0.01 34 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.20 0.00 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.71 0.00 31 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.21 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.72 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.23 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.74 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.25 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.76 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.27 -0.01 13 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.78 -0.01 14 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.29 -0.01 13 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.80 -0.01 12 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.31 -0.01 11 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.82 -0.01 10 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.33 -0.01 8 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.83 -0.02 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.35 -0.01 5 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.88 -0.02 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.63 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.99 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.23 -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 13 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 25.73 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.26 -0.01 7 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.79 -0.01 7 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.31 -0.02 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.84 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.37 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.91 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.48 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.15 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.05 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.37 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.19 -0.02 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.51 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.18 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.05 -0.01 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 52 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 47 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 38 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 34 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 22 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 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.28 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.21 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.05 -0.01 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.21 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.65 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.59 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.28 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 93.800
28AUG26 50.00 C 0.00 0.00 0.00 44.07 -1.11 165 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 41.61 -1.10 158 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 39.07 -1.15 142 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 36.98 -0.74 162 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 34.13 -1.24 126 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 31.99 -0.71 139 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 29.14 -1.09 107 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 26.68 -1.10 100 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 24.55 -0.69 109 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 22.03 -1.17 98 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 19.49 -1.30 86 0 53 0
28AUG26 77.50 C 0.00 0.00 0.00 16.97 -1.38 75 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 14.50 -1.38 67 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 12.14 -0.78 61 0 103 0
28AUG26 85.00 C 0.00 0.00 0.00 9.92 -1.30 57 0 17 0
28AUG26 87.50 C 0.00 0.00 0.00 7.66 -1.38 50 0 100 0
28AUG26 90.00 C 7.05 7.05 5.52 5.78 -1.24 48 15 113 -8
28AUG26 92.50 C 0.00 0.00 0.00 4.45 -0.82 50 0 114 0
28AUG26 95.00 C 4.00 4.00 3.23 3.20 -0.75 50 34 343 +17
28AUG26 97.50 C 2.78 2.78 2.30 2.27 -0.68 50 46 189 +31
28AUG26 100.00 C 1.96 1.96 1.96 1.58 -0.56 51 62 185 -3
28AUG26 102.50 C 1.73 1.73 1.18 1.04 -0.45 51 4 112 +1
28AUG26 105.00 C 1.12 1.35 0.89 0.66 -0.34 51 7 182 -4
28AUG26 107.50 C 0.00 0.00 0.00 0.41 -0.24 51 0 59 0
28AUG26 110.00 C 0.00 0.00 0.00 0.24 -0.17 50 0 51 0
28AUG26 112.50 C 0.00 0.00 0.00 0.14 -0.12 50 0 31 0
28AUG26 115.00 C 0.18 0.18 0.18 0.08 -0.07 50 1 13 +1
28AUG26 117.50 C 0.00 0.00 0.00 0.05 -0.04 51 0 17 0
28AUG26 120.00 C 0.00 0.00 0.00 0.03 -0.03 52 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 44.44 -1.52 104 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 42.00 -0.92 99 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 39.48 -0.90 91 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 37.17 -1.27 91 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 34.98 -0.41 92 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 32.10 -0.80 75 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.63 -0.99 70 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.10 -0.99 63 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.69 -1.13 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.38 -0.88 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.19 -0.86 57 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 17.73 -1.14 51 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 15.30 -1.66 46 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 13.44 -1.14 47 0 356 0
29SEP26 85.00 C 0.00 0.00 0.00 11.56 -0.97 46 0 511 0
29SEP26 87.50 C 0.00 0.00 0.00 9.82 -1.20 46 0 192 0
29SEP26 90.00 C 0.00 0.00 0.00 8.23 -0.96 45 0 317 0
29SEP26 92.50 C 0.00 0.00 0.00 6.90 -0.88 45 0 99 0
29SEP26 95.00 C 5.80 5.80 5.80 5.74 -0.88 46 1 193 +1
29SEP26 97.50 C 0.00 0.00 0.00 4.80 -0.76 46 0 579 0
29SEP26 100.00 C 4.12 4.16 4.12 3.80 -0.72 45 100 1,398 +100
29SEP26 102.50 C 0.00 0.00 0.00 3.19 -0.75 47 0 67 0
29SEP26 105.00 C 3.10 3.10 3.00 2.55 -0.66 47 3 80 +1
29SEP26 107.50 C 2.83 2.83 2.83 2.02 -0.57 46 2 230 0
29SEP26 110.00 C 0.00 0.00 0.00 1.58 -0.50 46 0 302 0
29SEP26 112.50 C 1.44 1.44 1.44 1.23 -0.43 46 4 21 0
29SEP26 115.00 C 1.40 1.40 1.40 0.95 -0.36 46 1 16 -1
29SEP26 117.50 C 0.00 0.00 0.00 0.73 -0.30 46 0 16 0
29SEP26 120.00 C 1.06 1.06 1.06 0.56 -0.24 46 1 5 +1
29SEP26 122.50 C 0.00 0.00 0.00 0.42 -0.20 46 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.32 -0.16 46 0 11 0
29SEP26 127.50 C 0.00 0.00 0.00 0.24 -0.13 46 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.18 -0.10 46 0 693 0
29OCT26 57.50 C 0.00 0.00 0.00 37.23 -1.21 69 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 34.98 -0.63 69 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 32.36 -0.93 61 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 30.03 -0.62 59 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 27.86 -0.76 59 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 25.45 -0.60 55 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 23.12 -0.86 52 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 21.03 -0.94 52 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 18.97 -1.14 51 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 17.00 -1.03 50 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 14.72 -1.23 46 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 13.04 -1.47 46 0 1 0
29OCT26 87.50 C 0.00 0.00 0.00 11.48 -1.14 46 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 9.94 -0.97 45 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 8.67 -0.92 45 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 7.64 -0.76 46 0 4 0
29OCT26 97.50 C 0.00 0.00 0.00 6.63 -0.72 46 0 22 0
29OCT26 100.00 C 0.00 0.00 0.00 5.69 -0.74 46 0 247 0
29OCT26 102.50 C 0.00 0.00 0.00 4.91 -0.71 46 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 4.19 -0.67 46 0 1 0
29OCT26 107.50 C 3.75 3.75 3.75 3.55 -0.65 46 11 70 -11
29OCT26 110.00 C 3.20 3.24 3.20 2.99 -0.59 46 8 59 -1
29OCT26 112.50 C 0.00 0.00 0.00 2.51 -0.53 46 0 60 0
29OCT26 115.00 C 0.00 0.00 0.00 2.10 -0.47 46 0 1 0
29OCT26 117.50 C 0.00 0.00 0.00 1.75 -0.42 46 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 1.45 -0.37 46 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 33.08 -0.38 61 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 30.77 -0.73 59 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 28.50 -0.55 56 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 26.30 -0.46 55 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 24.18 -0.62 53 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 22.07 -1.32 52 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 20.18 -1.01 51 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 18.26 -0.76 50 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 16.50 -0.88 49 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.52 -1.19 47 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 13.05 -1.15 47 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 11.63 -0.97 46 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 10.40 -0.90 47 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 9.29 -0.90 47 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 8.28 -0.84 47 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 7.42 -0.75 47 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 6.62 -0.68 48 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 5.82 -0.72 48 0 10 0
27NOV26 107.50 C 0.00 0.00 0.00 5.11 -0.73 48 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 4.47 -0.71 47 0 1 0
27NOV26 112.50 C 0.00 0.00 0.00 3.91 -0.65 47 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 3.40 -0.61 47 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 2.96 -0.55 47 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 2.57 -0.51 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 45.45 -0.57 74 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 43.03 -0.80 70 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.64 -0.79 66 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.26 -0.27 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.92 -0.66 60 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.64 -0.71 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.40 -0.42 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.22 -0.66 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.13 -0.60 53 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 25.10 -0.62 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.04 -1.00 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.32 -0.49 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.47 -0.49 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 17.88 -0.38 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.31 -0.90 49 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 14.80 -1.06 48 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 13.18 -1.50 47 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 11.96 -1.27 47 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 10.82 -1.22 47 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 9.90 -1.25 48 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 9.09 -1.13 48 0 54 0
30DEC26 102.50 C 0.00 0.00 0.00 8.18 -0.72 48 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 7.35 -1.04 48 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 6.60 -0.99 48 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 5.91 -0.94 48 0 50 0
30DEC26 112.50 C 0.00 0.00 0.00 5.29 -0.79 48 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 4.72 -0.84 48 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 4.21 -0.80 48 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 3.76 -0.74 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 46.35 -0.42 64 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 44.06 -0.28 62 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 41.80 -0.73 60 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 39.60 -0.54 58 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 37.47 -0.59 57 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 35.37 -0.63 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.34 -0.56 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.39 -0.52 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.40 -0.69 52 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 27.70 -0.44 52 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 25.89 -0.51 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 24.25 -0.31 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.77 -0.53 51 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 21.27 -0.98 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.88 -0.22 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.48 -0.40 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.25 -0.44 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.16 -0.47 50 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 15.06 -0.94 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.87 -0.74 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 12.96 -0.69 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.09 -0.67 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.26 -0.65 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 10.51 -0.62 50 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 9.79 -0.62 50 0 20 0
30MAR27 112.50 C 0.00 0.00 0.00 9.09 -0.58 50 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 8.43 -0.55 50 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 7.82 -0.52 50 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 7.25 -0.49 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 47.42 -0.35 61 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 45.24 -0.33 59 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 43.12 -0.34 57 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 41.07 -0.30 56 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 39.07 -0.46 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 37.15 -0.72 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 35.26 -0.70 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 33.47 -0.70 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 31.73 -0.63 53 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 30.07 -0.52 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.49 -0.54 52 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 26.97 -0.26 52 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.51 -0.45 51 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 24.16 -0.26 51 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 22.85 -0.37 51 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 21.28 -0.71 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.13 -0.63 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 19.12 -0.62 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 18.08 -0.60 50 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 17.13 -0.53 50 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 16.21 -0.70 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 15.35 -0.67 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 14.52 -0.66 51 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 13.69 -0.69 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 12.91 -0.71 50 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 12.18 -0.68 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 11.48 -0.19 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 10.83 -0.54 50 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 10.21 -0.60 50 0 0 0
TOTAL CALL 300 9,417 +125
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 105 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 28 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 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 0.00 54 0 38 0
28AUG26 75.00 P 0.00 0.00 0.00 0.04 0.00 52 0 40 0
28AUG26 77.50 P 0.00 0.00 0.00 0.09 +0.01 51 0 156 0
28AUG26 80.00 P 0.00 0.00 0.00 0.19 +0.01 50 0 133 0
28AUG26 82.50 P 0.38 0.39 0.38 0.41 +0.05 51 5 131 +5
28AUG26 85.00 P 0.00 0.00 0.00 0.75 +0.08 51 0 75 0
28AUG26 87.50 P 1.20 1.23 1.15 1.23 +0.10 50 12 71 +12
28AUG26 90.00 P 1.80 1.95 1.80 2.00 +0.18 50 4 80 0
28AUG26 92.50 P 2.65 3.02 2.65 3.02 +0.28 50 30 68 -30
28AUG26 95.00 P 3.80 4.10 3.80 4.33 +0.41 50 2 63 +1
28AUG26 97.50 P 0.00 0.00 0.00 5.91 +0.54 51 0 68 0
28AUG26 100.00 P 7.40 7.40 7.40 7.64 +0.59 50 2 67 +2
28AUG26 102.50 P 0.00 0.00 0.00 9.62 +0.92 50 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 11.75 +1.03 50 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 14.01 +1.43 50 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 16.36 +1.46 50 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 18.77 +1.20 50 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 21.22 +1.29 49 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 23.70 +1.32 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 26.20 +0.88 0 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 58 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 0.00 49 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 0.00 47 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 0.00 47 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 0.11 0.00 46 0 47 0
29SEP26 70.00 P 0.00 0.00 0.00 0.19 -0.01 46 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.33 0.00 46 0 101 0
29SEP26 75.00 P 0.63 0.63 0.61 0.54 +0.01 46 2 287 -1
29SEP26 77.50 P 0.00 0.00 0.00 0.84 +0.03 46 0 325 0
29SEP26 80.00 P 1.20 1.21 1.20 1.21 +0.04 46 3 1,131 -1
29SEP26 82.50 P 1.60 1.60 1.60 1.76 +0.14 46 2 245 0
29SEP26 85.00 P 0.00 0.00 0.00 2.34 +0.12 45 0 132 0
29SEP26 87.50 P 2.71 3.09 2.71 3.21 +0.20 46 4 31 +1
29SEP26 90.00 P 0.00 0.00 0.00 4.19 +0.27 46 0 374 0
29SEP26 92.50 P 0.00 0.00 0.00 5.36 +0.33 46 0 16 0
29SEP26 95.00 P 0.00 0.00 0.00 6.70 +0.40 46 0 58 0
29SEP26 97.50 P 7.85 7.85 7.85 7.92 +0.13 44 2 32 0
29SEP26 100.00 P 0.00 0.00 0.00 9.69 +0.51 46 0 44 0
29SEP26 102.50 P 0.00 0.00 0.00 11.48 +0.78 46 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 13.36 +0.73 46 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 15.34 +0.99 46 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 17.32 +1.00 45 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 19.48 +0.53 44 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 21.76 +0.91 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.02 +0.80 44 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.34 +0.92 42 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 28.87 +1.42 46 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 31.30 +0.95 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 33.74 +1.05 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 36.21 +1.29 46 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.05 0.00 46 0 18 0
29OCT26 60.00 P 0.00 0.00 0.00 0.09 0.00 46 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.26 0.00 46 0 9 0
29OCT26 67.50 P 0.00 0.00 0.00 0.41 +0.01 46 0 7 0
29OCT26 70.00 P 0.00 0.00 0.00 0.61 +0.03 46 0 20 0
29OCT26 72.50 P 0.00 0.00 0.00 0.89 +0.02 46 0 17 0
29OCT26 75.00 P 0.00 0.00 0.00 1.27 +0.07 46 0 76 0
29OCT26 77.50 P 0.00 0.00 0.00 1.68 +0.10 46 0 46 0
29OCT26 80.00 P 2.19 2.19 2.19 2.24 +0.10 46 3 287 +3
29OCT26 82.50 P 0.00 0.00 0.00 2.85 +0.08 45 0 101 0
29OCT26 85.00 P 0.00 0.00 0.00 3.64 +0.13 45 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 4.58 +0.18 45 0 45 0
29OCT26 90.00 P 0.00 0.00 0.00 5.66 +0.22 45 0 102 0
29OCT26 92.50 P 0.00 0.00 0.00 6.89 +0.28 45 0 15 0
29OCT26 95.00 P 0.00 0.00 0.00 8.25 +0.34 46 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 9.76 +0.41 46 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 11.29 +0.26 46 0 35 0
29OCT26 102.50 P 0.00 0.00 0.00 12.95 +0.59 46 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 14.64 +0.95 45 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 16.55 +0.71 45 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 18.52 +1.10 45 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 20.52 +0.84 45 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 22.73 +1.02 46 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 24.89 +0.99 46 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 27.06 +1.07 45 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.40 -0.02 47 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.60 -0.02 47 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 0.86 +0.01 47 0 1 0
27NOV26 70.00 P 0.00 0.00 0.00 1.21 +0.06 47 0 1 0
27NOV26 72.50 P 0.00 0.00 0.00 1.62 +0.03 47 0 1 0
27NOV26 75.00 P 0.00 0.00 0.00 2.08 +0.07 47 0 1 0
27NOV26 77.50 P 0.00 0.00 0.00 2.58 +0.05 46 0 45 0
27NOV26 80.00 P 0.00 0.00 0.00 3.24 +0.09 46 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 4.03 +0.14 46 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 4.92 +0.16 46 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 5.94 +0.19 46 0 2 0
27NOV26 90.00 P 6.87 6.87 6.87 7.09 +0.24 46 15 20 +15
27NOV26 92.50 P 0.00 0.00 0.00 8.35 +0.28 46 0 44 0
27NOV26 95.00 P 0.00 0.00 0.00 9.73 +0.33 47 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 11.25 +0.41 47 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 12.67 +0.37 46 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 14.33 +0.42 46 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 16.09 +0.29 47 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 17.93 +0.32 47 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 19.82 +0.85 47 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 21.79 +0.44 47 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 23.80 +0.87 47 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 25.86 +0.26 47 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 27.98 +0.91 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 0.16 -0.02 47 0 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.25 -0.02 47 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.38 -0.03 47 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.55 -0.04 47 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.76 -0.04 47 0 5 0
30DEC26 65.00 P 1.12 1.12 1.12 1.06 -0.04 47 1 7 +1
30DEC26 67.50 P 0.00 0.00 0.00 1.44 -0.01 47 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 1.85 +0.03 47 0 58 0
30DEC26 72.50 P 0.00 0.00 0.00 2.40 +0.06 48 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 2.88 +0.03 47 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 3.53 0.00 47 0 189 0
30DEC26 80.00 P 0.00 0.00 0.00 4.28 +0.03 46 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 5.15 +0.05 46 0 29 0
30DEC26 85.00 P 0.00 0.00 0.00 6.13 +0.13 47 0 93 0
30DEC26 87.50 P 0.00 0.00 0.00 7.22 +0.19 47 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 8.41 +0.30 47 0 681 0
30DEC26 92.50 P 0.00 0.00 0.00 9.69 +0.33 47 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 11.08 +0.37 47 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 12.91 +0.77 49 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 13.91 +0.03 46 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 15.55 +0.21 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.28 +0.30 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.08 +0.32 47 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.95 +0.35 47 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 22.83 +0.19 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.81 +0.40 47 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.89 +0.39 47 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 28.91 +0.23 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.52 +0.03 49 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.73 +0.05 49 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.98 +0.08 49 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 1.29 +0.09 49 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 1.65 +0.07 49 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 2.13 +0.12 49 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 2.60 +0.12 49 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.15 +0.09 49 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 3.73 +0.07 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 4.51 +0.14 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.23 +0.15 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 6.00 +0.28 48 0 61 0
30MAR27 80.00 P 0.00 0.00 0.00 6.88 +0.25 48 0 166 0
30MAR27 82.50 P 7.64 7.64 7.64 7.92 +0.39 48 1 4 +1
30MAR27 85.00 P 0.00 0.00 0.00 8.98 +0.28 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.14 +0.29 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.40 +0.32 48 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 12.73 +0.35 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.13 +0.37 48 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 15.98 +0.78 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.57 +0.57 50 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 18.73 +0.07 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.20 +0.07 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.94 +0.39 48 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.74 +0.29 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 25.58 +0.43 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.46 +0.44 48 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 29.36 +0.42 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 31.33 +0.41 48 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.13 +0.07 49 0 31 0
29JUN27 52.50 P 0.00 0.00 0.00 1.45 +0.07 49 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.84 +0.10 49 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 2.27 +0.10 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.72 +0.05 49 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 3.32 +0.14 49 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 3.92 +0.14 49 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 4.60 +0.16 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 5.35 +0.18 49 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 6.17 +0.18 49 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 7.27 +0.35 49 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 7.91 +0.04 48 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 8.97 +0.30 48 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 10.05 +0.29 48 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 11.21 +0.30 48 0 300 0
29JUN27 87.50 P 12.05 12.05 12.05 12.46 +0.32 48 1 3 +1
29JUN27 90.00 P 0.00 0.00 0.00 13.76 +0.34 48 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.13 +0.37 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.53 +0.37 48 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.81 +0.19 48 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.57 +0.87 49 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 21.21 +0.58 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.78 +0.46 49 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.28 +0.17 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.04 +0.33 48 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.82 +0.32 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.67 +0.39 48 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 31.56 +0.48 48 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 33.47 +0.52 49 0 0 0
TOTAL PUT 89 9,865 +10
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$ 110.200
14AUG26 103.00 C 0.00 0.00 0.00 7.20 -12.81 0 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 6.20 -12.81 0 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 5.20 -12.82 0 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 4.20 -12.82 0 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 3.20 -12.83 0 0 0 0
14AUG26 108.00 C 4.05 4.05 1.39 2.20 -12.85 0 65 0 0
14AUG26 109.00 C 1.05 1.07 0.54 1.20 -12.87 0 130 0 0
14AUG26 110.00 C 4.30 4.30 0.10 0.20 -12.90 0 208 0 0
14AUG26 111.00 C 1.25 2.03 0.04 0.00 -12.50 0 278 139 +139
14AUG26 112.00 C 1.20 1.39 0.05 0.00 -11.44 0 827 329 +329
14AUG26 113.00 C 0.78 0.90 0.02 0.00 -10.53 0 217 129 +129
14AUG26 114.00 C 0.17 0.28 0.07 0.00 -9.60 0 60 30 +30
14AUG26 115.00 C 0.10 0.10 0.04 0.00 -8.68 0 5 5 +5
14AUG26 116.00 C 0.91 0.91 0.03 0.00 -7.85 0 62 62 +62
14AUG26 117.00 C 0.00 0.00 0.00 0.00 -6.66 0 0 0 0
14AUG26 118.00 C 0.00 0.00 0.00 0.00 -6.14 0 0 0 0
14AUG26 119.00 C 0.00 0.00 0.00 0.00 -5.20 0 0 0 0
14AUG26 120.00 C 0.00 0.00 0.00 0.00 -4.74 0 0 26 0
14AUG26 121.00 C 0.00 0.00 0.00 0.00 -4.17 0 0 1 0
14AUG26 122.00 C 0.03 0.03 0.03 0.00 -3.50 0 2 4 -2
14AUG26 123.00 C 0.01 0.01 0.01 0.00 -2.99 0 50 65 -1
14AUG26 124.00 C 0.03 0.03 0.03 0.00 -2.53 0 4 75 0
14AUG26 125.00 C 0.03 0.03 0.03 0.00 -2.15 0 3 62 0
14AUG26 126.00 C 0.10 0.10 0.10 0.00 -1.80 0 6 43 -1
14AUG26 127.00 C 0.00 0.00 0.00 0.00 -1.45 0 0 121 0
14AUG26 128.00 C 0.00 0.00 0.00 0.00 -1.20 0 0 71 0
14AUG26 129.00 C 0.00 0.00 0.00 0.00 -0.97 0 0 145 0
14AUG26 130.00 C 0.00 0.00 0.00 0.00 -0.78 0 0 141 0
14AUG26 131.00 C 0.01 0.01 0.01 0.00 -0.61 0 70 157 0
14AUG26 132.00 C 0.00 0.00 0.00 0.00 -0.48 0 0 169 0
14AUG26 133.00 C 0.00 0.00 0.00 0.00 -0.37 0 0 168 0
14AUG26 134.00 C 0.03 0.10 0.03 0.00 -0.29 0 50 59 -34
14AUG26 135.00 C 0.00 0.00 0.00 0.00 -0.22 0 0 149 0
14AUG26 136.00 C 0.00 0.00 0.00 0.00 -0.16 0 0 177 0
14AUG26 137.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 93 0
14AUG26 138.00 C 0.03 0.09 0.01 0.00 -0.09 0 100 130 0
14AUG26 139.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 48 0
14AUG26 140.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 61 0
14AUG26 141.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 33 0
14AUG26 142.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 57 0
14AUG26 143.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 11 0
14AUG26 144.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
14AUG26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
14AUG26 146.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
14AUG26 147.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
14AUG26 148.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
14AUG26 149.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
14AUG26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
21AUG26 103.00 C 0.00 0.00 0.00 7.43 -12.95 34 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 6.52 -12.88 34 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 5.66 -12.84 34 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 4.69 -12.84 30 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 4.05 -12.13 33 0 0 0
21AUG26 108.00 C 3.70 3.70 3.10 3.33 -11.89 33 4 1 +1
21AUG26 109.00 C 2.74 2.85 2.30 2.71 -11.56 33 22 22 +22
21AUG26 110.00 C 3.17 3.60 1.80 2.19 -11.15 33 150 128 +128
21AUG26 111.00 C 2.55 2.65 1.62 1.79 -10.71 35 180 101 +101
21AUG26 112.00 C 2.20 2.44 1.10 1.36 -10.17 34 576 431 +431
21AUG26 113.00 C 2.00 2.20 0.85 1.03 -9.63 34 235 143 +143
21AUG26 114.00 C 1.52 1.53 1.00 0.77 -9.04 34 37 34 +34
21AUG26 115.00 C 1.25 1.25 0.45 0.56 -8.43 34 55 51 +51
21AUG26 116.00 C 0.85 0.85 0.47 0.40 -7.80 34 2 1 +1
21AUG26 117.00 C 1.94 1.94 0.30 0.28 -7.17 34 44 28 +28
21AUG26 118.00 C 0.22 0.22 0.22 0.19 -6.55 34 4 4 +4
21AUG26 119.00 C 1.32 1.32 0.20 0.13 -5.74 34 56 56 +56
21AUG26 120.00 C 0.80 0.80 0.12 0.08 -5.32 34 48 44 +44
21AUG26 121.00 C 0.20 0.23 0.16 0.06 -4.73 35 33 33 +33
21AUG26 122.00 C 0.12 0.12 0.12 0.04 -4.19 35 15 15 +15
21AUG26 123.00 C 0.00 0.00 0.00 0.02 -3.77 34 0 401 0
21AUG26 124.00 C 0.00 0.00 0.00 0.01 -3.24 33 0 16 0
21AUG26 125.00 C 0.43 0.43 0.08 0.01 -2.85 35 35 12 0
21AUG26 126.00 C 0.00 0.00 0.00 0.01 -2.54 37 0 23 0
21AUG26 127.00 C 0.00 0.00 0.00 0.01 -2.13 39 0 55 0
21AUG26 128.00 C 0.00 0.00 0.00 0.01 -1.83 41 0 18 0
21AUG26 129.00 C 0.00 0.00 0.00 0.01 -1.57 43 0 24 0
21AUG26 130.00 C 0.04 0.04 0.04 0.01 -1.34 45 1 50 0
21AUG26 131.00 C 0.00 0.00 0.00 0.01 -1.14 47 0 30 0
21AUG26 132.00 C 0.00 0.00 0.00 0.01 -0.95 48 0 27 0
21AUG26 133.00 C 0.00 0.00 0.00 0.01 -0.79 50 0 60 0
21AUG26 134.00 C 0.00 0.00 0.00 0.01 -0.65 52 0 76 0
21AUG26 135.00 C 0.00 0.00 0.00 0.01 -0.53 54 0 6 0
21AUG26 136.00 C 0.00 0.00 0.00 0.01 -0.44 56 0 15 0
21AUG26 137.00 C 0.00 0.00 0.00 0.01 -0.35 57 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 0.01 -0.28 59 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 0.01 -0.23 61 0 0 0
21AUG26 140.00 C 0.00 0.00 0.00 0.01 -0.18 62 0 5 0
21AUG26 141.00 C 0.00 0.00 0.00 0.01 -0.14 64 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 0.01 -0.11 66 0 16 0
21AUG26 143.00 C 0.00 0.00 0.00 0.01 -0.09 67 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 0.01 -0.07 69 0 30 0
21AUG26 145.00 C 0.00 0.00 0.00 0.01 -0.05 71 0 4 0
21AUG26 146.00 C 0.00 0.00 0.00 0.01 -0.04 72 0 40 0
21AUG26 147.00 C 0.00 0.00 0.00 0.01 -0.03 74 0 25 0
21AUG26 148.00 C 0.00 0.00 0.00 0.01 -0.02 75 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 61.26 -12.90 133 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 60.26 -13.05 127 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 57.76 -13.46 109 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 55.26 -13.46 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 52.76 -13.59 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 50.27 -13.58 96 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 47.77 -13.05 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 45.27 -13.42 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 42.78 -13.42 81 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 40.28 -13.27 69 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 37.74 -13.32 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 35.28 -13.46 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 32.79 -13.59 58 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 30.23 -13.12 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 27.79 -13.07 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 25.30 -13.06 45 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 22.80 -13.59 37 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 20.30 -12.98 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 17.81 -13.08 32 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 15.33 -12.72 33 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 12.88 -13.18 32 0 615 0
28AUG26 100.00 C 12.50 12.50 9.80 10.32 -13.29 19 203 328 -101
28AUG26 102.50 C 10.60 10.60 7.69 8.23 -12.95 32 30 223 0
28AUG26 105.00 C 6.05 6.05 5.51 6.20 -12.30 32 2 283 0
28AUG26 107.50 C 4.55 4.55 3.75 4.38 -11.50 32 445 1,336 +331
28AUG26 110.00 C 3.78 4.77 2.80 2.98 -10.62 32 904 1,346 +520
28AUG26 112.50 C 3.30 3.30 1.66 1.91 -9.52 32 360 1,009 +178
28AUG26 115.00 C 1.72 1.96 1.06 1.15 -8.26 33 741 772 +6
28AUG26 117.50 C 2.20 2.20 0.64 0.64 -7.17 32 465 630 -122
28AUG26 120.00 C 0.70 0.85 0.39 0.33 -5.51 32 1,082 2,153 -285
28AUG26 122.50 C 0.40 0.51 0.25 0.16 -4.47 32 547 840 +12
28AUG26 125.00 C 0.25 0.28 0.16 0.08 -3.30 33 169 881 -18
28AUG26 127.50 C 0.30 0.30 0.13 0.04 -2.44 33 65 871 0
28AUG26 130.00 C 0.61 0.61 0.09 0.02 -1.82 34 63 1,078 -2
28AUG26 132.50 C 0.05 0.10 0.05 0.01 -1.25 35 26 295 -20
28AUG26 135.00 C 0.10 0.10 0.05 0.01 -0.86 38 26 1,052 0
28AUG26 137.50 C 0.08 0.08 0.08 0.01 -0.56 41 80 535 0
28AUG26 140.00 C 0.12 0.12 0.03 0.01 -0.36 44 21 623 -11
28AUG26 142.50 C 0.00 0.00 0.00 0.01 -0.22 47 0 262 0
28AUG26 145.00 C 0.05 0.05 0.04 0.01 -0.13 50 16 265 -14
28AUG26 147.50 C 0.00 0.00 0.00 0.01 -0.08 52 0 204 0
28AUG26 150.00 C 0.03 0.04 0.03 0.01 -0.04 55 15 424 -15
28AUG26 152.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 163 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 73 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 63 0 46 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 65 0 66 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 70 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 75 0 76 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 77 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 79 0 72 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 84 0 25 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 86 0 25 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 100 0 60 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 103 0 17 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 61.26 -13.52 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 60.26 -13.05 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 58.05 -13.17 98 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 55.28 -13.44 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.91 -13.44 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 50.42 -13.43 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 47.93 -12.89 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.42 -13.27 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.30 -12.90 77 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.46 -13.09 39 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 37.85 -13.21 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.65 -13.09 56 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 32.79 -13.59 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 30.50 -12.93 31 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 27.79 -13.59 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 25.83 -12.55 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 22.86 -13.53 0 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 20.63 -12.82 29 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 18.69 -12.33 39 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 16.02 -12.74 31 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 13.83 -12.56 31 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 11.77 -11.84 31 0 1,242 0
29SEP26 102.50 C 0.00 0.00 0.00 9.86 -11.89 31 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 7.89 -11.78 30 0 1,351 0
29SEP26 107.50 C 0.00 0.00 0.00 6.39 -10.55 30 0 1,023 0
29SEP26 110.00 C 6.30 6.30 4.90 5.30 -9.90 32 97 3,168 -50
29SEP26 112.50 C 4.60 4.60 4.13 4.11 -8.86 31 10 441 0
29SEP26 115.00 C 4.20 4.20 2.91 3.16 -8.35 31 240 4,621 +6
29SEP26 117.50 C 3.15 3.15 2.25 2.44 -7.23 32 3,165 4,534 +2,649
29SEP26 120.00 C 2.36 2.57 1.65 1.83 -6.19 32 238 3,645 +145
29SEP26 122.50 C 1.85 2.09 1.27 1.34 -5.36 32 113 877 -2
29SEP26 125.00 C 1.30 1.60 0.95 0.96 -4.57 32 707 2,776 +667
29SEP26 127.50 C 1.00 1.17 0.77 0.68 -3.90 32 86 633 +84
29SEP26 130.00 C 1.20 1.20 0.60 0.47 -3.25 31 72 3,364 +12
29SEP26 132.50 C 0.59 0.59 0.50 0.32 -2.67 31 50 2,658 -36
29SEP26 135.00 C 1.00 1.00 0.38 0.22 -2.18 31 27 468 -18
29SEP26 137.50 C 0.50 0.50 0.40 0.15 -1.75 32 2 257 +1
29SEP26 140.00 C 0.32 0.35 0.25 0.10 -1.38 32 26 3,487 -16
29SEP26 142.50 C 0.22 0.28 0.22 0.06 -1.08 31 27 425 -3
29SEP26 145.00 C 0.26 0.26 0.26 0.04 -0.83 31 1 602 -1
29SEP26 147.50 C 0.20 0.20 0.16 0.03 -0.63 32 3 524 +2
29SEP26 150.00 C 0.14 0.14 0.14 0.02 -0.48 32 2 641 -2
29SEP26 152.50 C 0.00 0.00 0.00 0.01 -0.36 31 0 109 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 -0.26 33 0 206 0
29SEP26 157.50 C 0.09 0.09 0.09 0.01 -0.19 34 22 82 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 -0.14 36 0 126 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 -0.10 37 0 172 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 -0.07 38 0 287 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 -0.05 40 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 76 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 35 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 46 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 61.51 -13.27 62 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 60.84 -12.68 91 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 58.06 -13.39 64 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 55.28 -13.44 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 52.91 -13.44 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 50.56 -13.29 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 47.93 -13.05 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 45.42 -13.64 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 43.37 -12.83 57 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 40.54 -13.01 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 37.97 -13.09 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 35.65 -13.41 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 32.90 -13.48 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 30.71 -12.98 28 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 28.73 -12.65 42 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 26.14 -12.64 37 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 23.50 -12.89 30 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 21.24 -13.03 31 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 19.13 -12.40 33 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 16.81 -12.54 31 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 14.76 -12.10 31 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 12.85 -11.71 31 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 11.08 -11.15 31 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 9.30 -11.29 30 0 61 0
29OCT26 107.50 C 0.00 0.00 0.00 8.07 -9.89 31 0 70 0
29OCT26 110.00 C 7.90 7.90 6.58 6.75 -9.30 31 16 84 +1
29OCT26 112.50 C 7.45 7.45 5.31 5.58 -8.66 31 334 366 +286
29OCT26 115.00 C 5.55 5.55 5.16 4.63 -7.93 31 43 201 +7
29OCT26 117.50 C 4.44 4.60 3.60 3.78 -7.22 31 104 211 +9
29OCT26 120.00 C 3.00 3.00 3.00 3.05 -6.61 31 1,101 1,242 +1,101
29OCT26 122.50 C 3.16 3.34 2.46 2.43 -5.90 31 135 447 +79
29OCT26 125.00 C 2.49 2.49 2.01 1.92 -5.20 31 119 315 +89
29OCT26 127.50 C 2.04 2.18 1.63 1.50 -4.58 31 163 310 +87
29OCT26 130.00 C 0.00 0.00 0.00 1.16 -4.05 31 0 778 0
29OCT26 132.50 C 0.00 0.00 0.00 0.89 -3.53 31 0 119 0
29OCT26 135.00 C 1.06 1.06 0.83 0.68 -3.06 31 9 91 +5
29OCT26 137.50 C 0.00 0.00 0.00 0.51 -2.62 31 0 42 0
29OCT26 140.00 C 0.76 0.76 0.69 0.39 -2.20 31 2 197 -1
29OCT26 142.50 C 0.69 0.69 0.69 0.29 -1.84 31 1 92 0
29OCT26 145.00 C 0.00 0.00 0.00 0.21 -1.54 31 0 312 0
29OCT26 147.50 C 0.00 0.00 0.00 0.16 -1.27 31 0 103 0
29OCT26 150.00 C 0.39 0.39 0.39 0.12 -1.04 31 1 77 -1
29OCT26 152.50 C 0.35 0.35 0.35 0.09 -0.84 31 1 147 -1
29OCT26 155.00 C 0.00 0.00 0.00 0.06 -0.69 31 0 27 0
29OCT26 157.50 C 0.00 0.00 0.00 0.05 -0.55 31 0 24 0
29OCT26 160.00 C 0.00 0.00 0.00 0.03 -0.45 31 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 0.02 -0.36 31 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 -0.29 30 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 -0.22 31 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 -0.17 32 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 -0.13 33 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 -0.10 33 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 -0.08 34 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 -0.06 35 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 -0.04 36 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 61.87 -12.91 76 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 60.84 -12.94 73 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 58.26 -13.19 63 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 55.84 -12.88 63 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 53.41 -12.94 61 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 50.95 -12.90 58 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 48.52 -12.70 57 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 45.99 -13.07 52 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 43.83 -12.49 57 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 41.40 -12.69 54 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 38.83 -12.61 49 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 36.42 -12.90 47 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 34.21 -12.40 47 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 31.74 -12.74 44 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 29.40 -12.67 42 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 26.91 -12.76 39 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 24.76 -12.54 39 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 22.73 -12.21 39 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 19.99 -12.67 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 18.00 -12.39 34 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 16.13 -12.03 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 14.37 -11.32 34 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 12.72 -10.97 34 0 0 0
27NOV26 105.00 C 11.60 11.60 11.60 10.91 -10.77 32 4 4 +4
27NOV26 107.50 C 11.09 11.17 9.92 9.83 -9.54 34 35 35 +35
27NOV26 110.00 C 10.25 10.25 8.19 8.59 -8.99 34 16 16 +16
27NOV26 112.50 C 8.38 8.38 6.97 7.43 -8.47 34 411 371 +371
27NOV26 115.00 C 7.37 7.37 6.11 6.42 -7.90 34 55 55 +55
27NOV26 117.50 C 5.30 5.30 5.30 5.54 -7.31 34 20 20 +20
27NOV26 120.00 C 4.80 4.80 4.80 4.75 -6.79 34 2 67 +2
27NOV26 122.50 C 0.00 0.00 0.00 4.07 -6.13 34 0 172 0
27NOV26 125.00 C 4.52 4.52 4.52 3.44 -5.63 34 15 255 -15
27NOV26 127.50 C 0.00 0.00 0.00 2.89 -5.14 34 0 65 0
27NOV26 130.00 C 3.32 3.32 2.80 2.42 -4.65 34 170 535 -94
27NOV26 132.50 C 2.60 2.60 2.42 2.02 -4.18 34 53 111 -15
27NOV26 135.00 C 0.00 0.00 0.00 1.67 -3.78 34 0 32 0
27NOV26 137.50 C 1.86 1.86 1.86 1.38 -3.45 34 18 69 +9
27NOV26 140.00 C 1.54 1.54 1.38 1.14 -3.07 34 410 415 +340
27NOV26 142.50 C 1.51 1.51 1.51 0.93 -2.72 34 11 31 +11
27NOV26 145.00 C 1.20 1.32 1.20 0.76 -2.39 34 122 152 +102
27NOV26 147.50 C 1.15 1.16 1.15 0.62 -2.09 34 114 259 +64
27NOV26 150.00 C 1.00 1.00 1.00 0.50 -1.83 34 56 127 +56
27NOV26 152.50 C 0.00 0.00 0.00 0.41 -1.58 34 0 11 0
27NOV26 155.00 C 0.00 0.00 0.00 0.33 -1.37 34 0 32 0
27NOV26 157.50 C 0.00 0.00 0.00 0.26 -1.19 34 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.21 -1.02 34 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.17 -0.87 34 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.13 -0.75 33 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.11 -0.63 34 0 25 0
27NOV26 170.00 C 0.00 0.00 0.00 0.08 -0.54 33 0 6 0
27NOV26 172.50 C 0.00 0.00 0.00 0.07 -0.45 34 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.06 -0.38 34 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.05 -0.32 34 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.04 -0.27 34 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.03 -0.23 34 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.02 -0.19 33 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 -0.17 32 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 -0.14 33 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 -0.11 34 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 -0.09 34 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 -0.08 35 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 -0.06 36 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 61.87 -12.91 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 60.90 -12.88 60 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 58.32 -13.15 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 56.16 -12.83 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 53.41 -13.08 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 51.32 -12.74 57 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 48.85 -12.82 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 46.22 -12.84 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 44.08 -12.93 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.56 -13.05 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.27 -12.65 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.01 -12.51 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.66 -12.39 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.04 -12.70 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 29.88 -12.78 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.62 -12.69 38 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 25.55 -12.43 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 22.73 -12.97 33 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 20.72 -12.72 33 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 18.81 -12.38 33 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 17.00 -11.83 33 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 15.30 -11.42 33 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 13.71 -11.16 33 0 198 0
30DEC26 105.00 C 12.41 12.41 12.41 12.00 -10.93 32 15 1,135 0
30DEC26 107.50 C 0.00 0.00 0.00 11.06 -9.40 33 0 661 0
30DEC26 110.00 C 10.03 10.03 10.03 9.75 -8.99 33 1 1,868 0
30DEC26 112.50 C 8.57 8.70 8.26 8.46 -8.66 33 233 712 +203
30DEC26 115.00 C 8.75 8.75 7.40 7.62 -7.74 33 537 2,277 +537
30DEC26 117.50 C 6.40 6.45 6.40 6.69 -7.90 33 110 868 +110
30DEC26 120.00 C 6.75 6.79 5.50 5.69 -7.35 33 1,359 1,897 +1,200
30DEC26 122.50 C 6.22 6.22 5.00 5.05 -6.48 33 53 295 +53
30DEC26 125.00 C 5.30 5.30 5.30 4.37 -6.04 33 2 2,984 -2
30DEC26 127.50 C 4.69 4.87 4.69 3.77 -5.61 33 19 175 -4
30DEC26 130.00 C 4.20 4.22 3.60 3.23 -5.21 33 9 1,830 -3
30DEC26 132.50 C 3.80 3.80 3.05 2.77 -4.81 33 81 266 +72
30DEC26 135.00 C 2.88 2.88 2.55 2.36 -4.43 33 54 278 -54
30DEC26 137.50 C 2.75 2.75 2.25 2.01 -4.06 33 110 327 -110
30DEC26 140.00 C 2.36 2.36 1.91 1.71 -3.72 33 139 2,213 -21
30DEC26 142.50 C 2.13 2.13 1.95 1.44 -3.37 33 4 316 -4
30DEC26 145.00 C 0.00 0.00 0.00 1.18 -3.07 33 0 270 0
30DEC26 147.50 C 1.35 1.35 1.35 1.03 -2.71 33 50 374 -50
30DEC26 150.00 C 1.36 1.36 1.20 0.86 -2.43 33 126 208 -37
30DEC26 152.50 C 1.25 1.30 1.13 0.72 -2.17 33 103 209 +65
30DEC26 155.00 C 0.00 0.00 0.00 0.60 -1.86 33 0 69 0
30DEC26 157.50 C 0.00 0.00 0.00 0.50 -1.65 33 0 44 0
30DEC26 160.00 C 0.00 0.00 0.00 0.42 -1.46 33 0 165 0
30DEC26 162.50 C 0.81 0.81 0.81 0.35 -1.29 33 15 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.28 -1.15 33 0 257 0
30DEC26 167.50 C 0.00 0.00 0.00 0.23 -1.01 33 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.20 -0.88 33 0 91 0
30DEC26 172.50 C 0.00 0.00 0.00 0.16 -0.77 33 0 104 0
30DEC26 175.00 C 0.00 0.00 0.00 0.14 -0.67 33 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.11 -0.61 33 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.09 -0.51 33 2 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.08 -0.46 33 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.07 -0.39 33 0 302 0
30DEC26 187.50 C 0.00 0.00 0.00 0.05 -0.34 33 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.04 -0.29 33 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.03 -0.25 32 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.02 -0.22 32 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 -0.21 30 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 -0.17 31 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 -0.13 32 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 -0.09 33 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 62.71 -12.78 61 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 61.76 -12.77 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 59.01 -13.11 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 57.03 -12.71 57 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 54.22 -13.13 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 52.36 -12.79 54 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 49.61 -12.88 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 47.47 -12.64 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 44.87 -12.89 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 42.54 -13.17 42 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 40.27 -13.09 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 38.23 -12.79 42 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 36.00 -12.72 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.84 -12.60 40 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 31.73 -12.46 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.65 -12.31 38 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 27.68 -12.07 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.65 -11.94 37 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 23.87 -11.62 37 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 21.98 -11.47 36 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 19.91 -11.57 34 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 18.37 -11.21 34 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 16.91 -10.84 34 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 15.98 -9.98 36 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 14.49 -9.82 35 0 208 0
30MAR27 110.00 C 14.60 14.60 14.60 13.21 -9.40 35 1 1,189 +1
30MAR27 112.50 C 0.00 0.00 0.00 12.06 -9.00 35 0 127 0
30MAR27 115.00 C 12.38 12.38 11.61 11.04 -8.45 35 13 372 -10
30MAR27 117.50 C 11.40 11.40 11.40 10.06 -8.27 35 1 481 0
30MAR27 120.00 C 10.00 10.00 9.60 9.19 -7.71 35 2 222 0
30MAR27 122.50 C 8.60 8.60 8.31 8.36 -7.13 35 21 81 0
30MAR27 125.00 C 0.00 0.00 0.00 7.63 -6.56 35 0 1,262 0
30MAR27 127.50 C 0.00 0.00 0.00 6.91 -6.28 35 0 150 0
30MAR27 130.00 C 7.30 7.30 7.30 6.24 -5.95 35 1 910 0
30MAR27 132.50 C 0.00 0.00 0.00 5.64 -5.62 35 0 134 0
30MAR27 135.00 C 0.00 0.00 0.00 5.09 -5.33 35 0 181 0
30MAR27 137.50 C 5.80 5.80 5.80 4.58 -5.06 35 2 81 0
30MAR27 140.00 C 0.00 0.00 0.00 4.12 -4.79 35 0 1,132 0
30MAR27 142.50 C 0.00 0.00 0.00 3.71 -4.51 35 0 137 0
30MAR27 145.00 C 0.00 0.00 0.00 3.33 -4.30 35 0 58 0
30MAR27 147.50 C 0.00 0.00 0.00 2.98 -4.02 35 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 2.68 -3.74 35 0 89 0
30MAR27 152.50 C 0.00 0.00 0.00 2.40 -3.48 35 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 2.14 -3.25 35 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 1.92 -2.86 35 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 1.71 -2.71 34 0 34 0
30MAR27 162.50 C 0.00 0.00 0.00 1.53 -2.59 35 0 233 0
30MAR27 165.00 C 0.00 0.00 0.00 1.36 -2.40 34 0 113 0
30MAR27 167.50 C 0.00 0.00 0.00 1.22 -2.21 34 0 1,075 0
30MAR27 170.00 C 0.00 0.00 0.00 1.08 -2.05 34 0 37 0
30MAR27 172.50 C 0.00 0.00 0.00 0.97 -1.88 34 0 130 0
30MAR27 175.00 C 1.53 1.53 1.53 0.86 -1.74 34 25 209 -25
30MAR27 177.50 C 0.00 0.00 0.00 0.77 -1.60 34 0 30 0
30MAR27 180.00 C 1.25 1.25 1.25 0.68 -1.41 34 30 30 0
30MAR27 182.50 C 0.00 0.00 0.00 0.61 -1.35 34 0 25 0
30MAR27 185.00 C 1.07 1.07 1.07 0.54 -1.19 34 30 55 +30
30MAR27 187.50 C 1.09 1.09 1.09 0.48 -1.14 34 30 32 +30
30MAR27 190.00 C 0.95 0.95 0.95 0.41 -1.02 34 30 33 +30
30MAR27 192.50 C 0.89 0.89 0.89 0.37 -0.93 34 30 30 +30
30MAR27 195.00 C 0.83 0.83 0.83 0.33 -0.85 34 30 31 +30
30MAR27 197.50 C 0.00 0.00 0.00 0.29 -0.78 34 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 0.26 -0.71 34 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 0.20 -0.60 34 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.16 -0.50 34 0 4 0
29JUN27 49.00 C 0.00 0.00 0.00 62.90 -12.67 62 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 61.93 -12.68 61 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 59.60 -12.63 59 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 57.15 -12.71 56 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 54.43 -13.25 50 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 52.46 -12.86 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 49.85 -12.86 48 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 47.54 -13.10 47 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 45.37 -12.94 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 43.01 -12.99 44 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 40.80 -12.90 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 38.75 -12.68 43 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 36.61 -12.56 42 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 34.58 -12.34 42 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 32.55 -12.13 41 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 30.58 -11.92 40 0 0 0
29JUN27 87.50 C 30.30 30.30 30.30 28.68 -11.70 40 2 2 +2
29JUN27 90.00 C 27.00 27.00 27.00 26.88 -11.42 39 1 1 +1
29JUN27 92.50 C 25.00 25.00 25.00 25.10 -11.24 39 4 4 +4
29JUN27 95.00 C 0.00 0.00 0.00 23.50 -10.88 39 0 59 0
29JUN27 97.50 C 0.00 0.00 0.00 21.90 -10.63 38 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 20.42 -10.32 38 0 49 0
29JUN27 102.50 C 0.00 0.00 0.00 19.04 -9.97 38 0 47 0
29JUN27 105.00 C 18.50 18.50 18.50 17.69 -9.68 38 3 63 0
29JUN27 107.50 C 0.00 0.00 0.00 16.45 -9.35 38 0 15 0
29JUN27 110.00 C 16.30 16.30 16.30 15.18 -9.10 37 4 81 +4
29JUN27 112.50 C 15.40 15.40 15.40 14.09 -8.75 37 2 197 +2
29JUN27 115.00 C 0.00 0.00 0.00 13.09 -8.41 37 0 17 0
29JUN27 117.50 C 12.93 12.93 11.80 12.15 -8.03 37 12 42 +6
29JUN27 120.00 C 12.25 12.25 12.25 11.18 -7.70 37 5 48 0
29JUN27 122.50 C 0.00 0.00 0.00 10.38 -7.25 37 0 18 0
29JUN27 125.00 C 0.00 0.00 0.00 9.64 -6.91 37 0 167 0
29JUN27 127.50 C 12.53 12.53 12.53 8.93 -6.60 37 1 76 -1
29JUN27 130.00 C 0.00 0.00 0.00 8.20 -6.37 37 0 69 0
29JUN27 132.50 C 0.00 0.00 0.00 7.58 -6.11 37 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 7.03 -5.79 37 0 25 0
29JUN27 137.50 C 0.00 0.00 0.00 6.47 -5.46 37 0 17 0
29JUN27 140.00 C 7.00 7.00 7.00 5.92 -5.30 37 1 22 -1
29JUN27 142.50 C 0.00 0.00 0.00 5.50 -5.00 37 0 31 0
29JUN27 145.00 C 5.90 5.90 5.90 5.08 -4.71 37 20 20 +20
29JUN27 147.50 C 0.00 0.00 0.00 4.67 -4.42 37 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 4.26 -4.28 37 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 3.96 -4.03 37 0 1 0
29JUN27 155.00 C 0.00 0.00 0.00 3.66 -3.78 37 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 3.36 -3.54 37 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 3.06 -3.40 37 0 10 0
29JUN27 162.50 C 0.00 0.00 0.00 2.83 -3.17 37 0 6 0
29JUN27 165.00 C 0.00 0.00 0.00 2.62 -3.02 37 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 2.41 -2.82 37 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 2.20 -2.64 37 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 2.00 -2.55 37 0 6 0
29JUN27 175.00 C 0.00 0.00 0.00 1.86 -2.39 37 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 1.72 -2.24 37 0 0 0
29JUN27 180.00 C 2.49 2.49 2.49 1.58 -2.09 37 2 58 0
29JUN27 182.50 C 0.00 0.00 0.00 1.44 -1.95 37 0 25 0
29JUN27 185.00 C 0.00 0.00 0.00 1.31 -1.87 37 0 77 0
29JUN27 187.50 C 0.00 0.00 0.00 1.22 -1.76 37 0 0 0
29JUN27 190.00 C 1.97 1.97 1.97 1.13 -1.64 37 30 30 0
29JUN27 192.50 C 1.85 1.85 1.85 1.04 -1.46 37 30 0 -30
29JUN27 195.00 C 0.00 0.00 0.00 0.95 -1.42 37 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 0.86 -1.35 37 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 0.80 -1.27 37 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 0.68 -1.12 37 0 8 0
29JUN27 210.00 C 1.32 1.32 1.32 0.55 -0.93 36 1 85 +1
TOTAL CALL 20,709 109,742 +10,346
14AUG26 103.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 106.00 P 0.09 0.09 0.04 0.00 -0.02 0 66 66 +66
14AUG26 107.00 P 0.01 0.01 0.01 0.00 -0.03 0 20 52 +20
14AUG26 108.00 P 0.02 0.03 0.02 0.00 -0.04 0 25 37 +20
14AUG26 109.00 P 0.11 0.17 0.03 0.00 -0.06 0 44 37 +37
14AUG26 110.00 P 0.30 1.00 0.02 0.00 -0.09 0 626 161 +70
14AUG26 111.00 P 0.50 1.60 0.32 0.80 +0.66 0 316 0 -2
14AUG26 112.00 P 0.80 2.60 0.50 1.80 +1.61 0 279 0 -18
14AUG26 113.00 P 1.00 3.43 1.00 2.80 +2.53 0 227 0 -32
14AUG26 114.00 P 1.45 4.50 1.45 3.80 +3.43 0 73 0 -97
14AUG26 115.00 P 2.00 5.57 2.00 4.80 +4.30 0 686 0 -87
14AUG26 116.00 P 4.00 6.65 4.00 5.80 +5.14 0 16 0 -41
14AUG26 117.00 P 3.00 6.00 3.00 6.80 +5.94 0 12 0 -49
14AUG26 118.00 P 8.00 8.65 8.00 7.80 +6.70 0 31 0 -88
14AUG26 119.00 P 9.58 9.58 9.01 8.80 +7.42 0 30 0 -40
14AUG26 120.00 P 6.50 10.40 6.50 9.80 +8.08 0 72 0 -168
14AUG26 121.00 P 8.20 11.20 8.20 10.80 +8.70 0 37 0 -77
14AUG26 122.00 P 7.40 12.20 7.40 11.80 +9.25 0 14 0 -93
14AUG26 123.00 P 9.00 13.50 9.00 12.80 +9.85 0 85 0 -144
14AUG26 124.00 P 0.00 0.00 0.00 13.80 +10.39 0 0 0 -128
14AUG26 125.00 P 14.81 15.50 14.81 14.80 +10.74 0 101 0 -211
14AUG26 126.00 P 0.00 0.00 0.00 15.80 +11.04 0 0 0 -274
14AUG26 127.00 P 13.50 17.50 13.50 16.80 +11.31 0 24 0 -224
14AUG26 128.00 P 15.70 18.20 15.70 17.80 +11.59 0 19 0 -168
14AUG26 129.00 P 16.91 16.91 16.91 18.80 +11.68 0 17 0 -110
14AUG26 130.00 P 20.66 20.66 20.66 19.80 +11.82 0 2 0 -190
14AUG26 131.00 P 0.00 0.00 0.00 20.80 +12.39 0 0 0 -45
14AUG26 132.00 P 0.00 0.00 0.00 21.80 +12.32 0 0 0 -1
14AUG26 133.00 P 0.00 0.00 0.00 22.80 +12.13 0 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 23.80 +12.44 0 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 24.80 +12.50 0 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 25.80 +12.25 0 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 26.80 +12.69 0 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 27.80 +12.72 0 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 28.80 +12.74 0 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 29.80 +12.76 0 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 30.80 +12.77 0 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 31.80 +12.78 0 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 32.80 +12.79 0 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 33.80 +12.79 0 0 0 0
14AUG26 145.00 P 0.00 0.00 0.00 34.80 +12.80 0 0 0 0
14AUG26 146.00 P 0.00 0.00 0.00 35.80 +12.80 0 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 36.80 +12.80 0 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 37.80 +12.80 0 0 0 0
14AUG26 149.00 P 0.00 0.00 0.00 38.80 +12.80 0 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 39.80 +12.80 0 0 0 0
21AUG26 103.00 P 0.16 0.26 0.15 0.17 +0.14 34 65 65 +65
21AUG26 104.00 P 0.00 0.00 0.00 0.27 +0.23 34 0 0 0
21AUG26 105.00 P 0.25 0.40 0.25 0.41 +0.35 34 92 92 +92
21AUG26 106.00 P 0.66 0.72 0.58 0.58 +0.50 34 117 102 +102
21AUG26 107.00 P 0.61 1.01 0.57 0.80 +0.69 33 65 50 +24
21AUG26 108.00 P 1.00 1.25 1.00 1.09 +0.93 33 5 6 +5
21AUG26 109.00 P 1.02 1.86 1.02 1.45 +1.24 33 60 32 +32
21AUG26 110.00 P 1.13 2.30 1.12 1.97 +1.69 34 396 63 +48
21AUG26 111.00 P 1.50 2.24 1.50 2.42 +2.06 33 113 60 +45
21AUG26 112.00 P 1.81 3.60 1.81 3.13 +2.66 34 115 88 +63
21AUG26 113.00 P 2.11 4.01 2.11 3.69 +3.09 32 38 37 +37
21AUG26 114.00 P 4.00 4.44 4.00 4.44 +3.69 32 3 3 +3
21AUG26 115.00 P 0.00 0.00 0.00 5.36 +4.41 35 0 26 0
21AUG26 116.00 P 0.00 0.00 0.00 6.14 +5.00 34 0 20 0
21AUG26 117.00 P 5.65 7.15 5.65 7.02 +5.66 34 7 12 -2
21AUG26 118.00 P 0.00 0.00 0.00 7.94 +6.30 34 0 3 0
21AUG26 119.00 P 7.16 9.62 7.10 8.88 +6.92 34 9 12 -1
21AUG26 120.00 P 6.30 10.44 6.30 9.87 +7.57 36 8 64 +6
21AUG26 121.00 P 0.00 0.00 0.00 10.82 +8.12 34 4 45 -4
21AUG26 122.00 P 9.00 9.00 9.00 11.81 +8.63 34 1 35 -1
21AUG26 123.00 P 0.00 0.00 0.00 12.80 +9.15 0 0 55 0
21AUG26 124.00 P 0.00 0.00 0.00 13.80 +9.61 0 0 41 0
21AUG26 125.00 P 0.00 0.00 0.00 14.80 +10.15 0 0 42 0
21AUG26 126.00 P 0.00 0.00 0.00 15.80 +10.38 0 0 15 0
21AUG26 127.00 P 0.00 0.00 0.00 16.80 +10.55 0 0 1 0
21AUG26 128.00 P 0.00 0.00 0.00 17.80 +10.83 0 0 0 0
21AUG26 129.00 P 0.00 0.00 0.00 18.80 +11.54 0 0 0 0
21AUG26 130.00 P 0.00 0.00 0.00 19.80 +11.54 0 0 0 0
21AUG26 131.00 P 0.00 0.00 0.00 21.04 +12.00 77 0 0 0
21AUG26 132.00 P 0.00 0.00 0.00 21.93 +12.06 72 0 0 0
21AUG26 133.00 P 0.00 0.00 0.00 22.80 +12.09 0 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 23.80 +12.22 0 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 25.23 +12.77 97 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 26.25 +12.70 101 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 26.80 +12.51 0 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 27.80 +12.57 0 0 0 0
21AUG26 139.00 P 0.00 0.00 0.00 28.80 +12.63 0 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 29.80 +12.67 0 0 0 0
21AUG26 141.00 P 0.00 0.00 0.00 31.02 +12.93 100 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 31.80 +12.73 0 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 32.93 +12.88 97 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 34.03 +13.00 108 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 34.80 +12.78 0 0 0 0
21AUG26 146.00 P 0.00 0.00 0.00 36.23 +13.22 125 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 37.03 +13.03 115 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 37.80 +12.80 0 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 39.03 +13.03 119 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 40.21 +13.21 133 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 115 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 108 0 44 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 101 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 95 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 83 0 11 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 71 0 120 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 152 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 198 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 48 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 260 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 231 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,034 0
28AUG26 92.50 P 0.10 0.10 0.07 0.01 0.00 34 63 467 -5
28AUG26 95.00 P 0.10 0.11 0.10 0.03 +0.02 34 69 655 +40
28AUG26 97.50 P 0.17 0.17 0.16 0.07 +0.05 32 16 698 -1
28AUG26 100.00 P 0.21 0.31 0.21 0.18 +0.15 32 153 3,278 +74
28AUG26 102.50 P 0.38 0.54 0.38 0.43 +0.36 32 227 485 -126
28AUG26 105.00 P 0.68 1.09 0.57 0.85 +0.72 32 205 2,215 +54
28AUG26 107.50 P 1.25 1.80 1.00 1.53 +1.27 31 505 1,191 +103
28AUG26 110.00 P 2.50 3.00 1.43 2.63 +2.15 32 1,537 1,632 +9
28AUG26 112.50 P 2.52 4.40 2.52 4.03 +3.22 32 74 1,554 +30
28AUG26 115.00 P 3.00 6.22 3.00 5.72 +4.41 31 303 1,065 -73
28AUG26 117.50 P 6.10 8.35 6.10 7.81 +5.82 32 83 649 -65
28AUG26 120.00 P 6.00 10.90 4.99 10.20 +7.39 36 220 2,421 -10
28AUG26 122.50 P 9.80 13.00 9.80 12.64 +8.72 41 12 702 -2
28AUG26 125.00 P 12.15 14.08 12.15 14.82 +9.53 33 11 1,020 +4
28AUG26 127.50 P 14.33 17.60 14.33 17.30 +10.32 0 3 804 -2
28AUG26 130.00 P 18.02 18.02 18.02 19.80 +11.21 0 2 1,118 +2
28AUG26 132.50 P 20.30 20.30 20.30 22.51 +11.89 57 1 181 0
28AUG26 135.00 P 0.00 0.00 0.00 25.23 +12.51 70 0 76 0
28AUG26 137.50 P 0.00 0.00 0.00 27.50 +12.56 66 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 29.99 +12.74 69 0 3 -1
28AUG26 142.50 P 0.00 0.00 0.00 32.75 +13.12 84 0 22 0
28AUG26 145.00 P 0.00 0.00 0.00 35.12 +13.06 84 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 37.46 +12.94 80 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 40.21 +13.21 96 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 42.33 +12.52 75 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 45.28 +13.28 106 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 47.78 +13.28 110 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 50.29 +13.29 114 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 52.78 +13.12 117 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 55.28 +13.28 121 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 57.78 +13.01 124 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 60.12 +12.88 121 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 62.79 +13.29 132 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 65.46 +13.31 142 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 67.79 +13.01 138 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 70.19 +13.19 137 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 73.25 +13.75 162 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 75.03 +13.03 134 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 77.62 +13.12 142 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 80.18 +13.18 148 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 82.97 +13.20 164 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 85.19 +13.19 154 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 87.30 +12.80 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 89.80 +12.80 0 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 95.26 +13.24 169 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 100.58 +13.58 189 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 237 0
29SEP26 80.00 P 0.13 0.14 0.13 0.01 0.00 33 21 1,695 0
29SEP26 82.50 P 0.15 0.15 0.15 0.02 +0.01 32 5 345 +5
29SEP26 85.00 P 0.17 0.22 0.17 0.04 +0.03 32 23 279 +5
29SEP26 87.50 P 0.21 0.30 0.21 0.08 +0.06 32 83 920 +38
29SEP26 90.00 P 0.32 0.39 0.32 0.15 +0.12 31 70 3,779 +2
29SEP26 92.50 P 0.45 0.61 0.43 0.28 +0.22 31 1,042 1,316 -432
29SEP26 95.00 P 0.59 0.77 0.59 0.49 +0.39 32 127 2,663 -12
29SEP26 97.50 P 0.79 1.08 0.65 0.80 +0.62 32 852 3,534 -260
29SEP26 100.00 P 1.13 1.53 1.07 1.24 +0.94 32 303 8,409 -63
29SEP26 102.50 P 1.51 2.14 1.51 1.84 +1.37 32 125 2,137 +3
29SEP26 105.00 P 2.00 2.90 2.00 2.50 +1.77 31 135 4,041 +67
29SEP26 107.50 P 2.96 3.82 2.80 3.48 +2.40 31 34 2,658 +4
29SEP26 110.00 P 3.75 5.20 3.68 4.61 +3.07 31 1,023 6,431 -537
29SEP26 112.50 P 5.15 5.55 4.91 5.98 +3.86 31 266 728 +152
29SEP26 115.00 P 6.48 7.60 6.48 7.60 +4.82 31 77 1,976 -44
29SEP26 117.50 P 7.50 10.05 7.50 9.60 +5.94 33 21 3,623 -3
29SEP26 120.00 P 10.00 10.00 10.00 11.22 +6.54 31 2 2,119 -1
29SEP26 122.50 P 0.00 0.00 0.00 13.26 +7.42 31 0 423 0
29SEP26 125.00 P 14.50 14.50 14.50 15.42 +8.30 31 577 2,006 -577
29SEP26 127.50 P 18.00 18.00 18.00 18.20 +9.50 38 2 447 0
29SEP26 130.00 P 0.00 0.00 0.00 20.36 +10.18 37 0 1,327 0
29SEP26 132.50 P 0.00 0.00 0.00 23.06 +10.86 43 0 347 0
29SEP26 135.00 P 25.48 25.48 25.48 25.57 +11.56 46 15 177 0
29SEP26 137.50 P 0.00 0.00 0.00 27.58 +11.63 41 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 29.99 +11.94 42 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 32.75 +12.51 49 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 35.17 +12.67 50 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 37.46 +12.64 48 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 40.54 +13.11 62 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 42.55 +12.74 55 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 45.51 +13.22 66 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 47.78 +12.95 64 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 50.29 +12.81 67 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 52.78 +13.12 69 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 55.28 +13.21 71 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 57.78 +13.01 73 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 60.48 +13.24 79 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 62.79 +13.24 77 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 65.46 +13.03 82 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 67.79 +13.01 81 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 70.44 +13.44 86 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 73.25 +13.70 93 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 75.24 +13.19 85 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 77.72 +13.17 86 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 80.18 +12.76 87 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 82.97 +13.20 95 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 85.19 +13.15 91 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 87.34 +12.80 78 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 90.55 +13.14 102 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 95.26 +13.22 99 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 100.58 +13.42 109 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29OCT26 75.00 P 0.21 0.21 0.21 0.02 +0.01 33 1 6 +1
29OCT26 77.50 P 0.00 0.00 0.00 0.03 +0.02 32 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.05 +0.03 31 0 3 0
29OCT26 82.50 P 0.00 0.00 0.00 0.10 +0.07 31 0 1 0
29OCT26 85.00 P 0.52 0.52 0.52 0.17 +0.12 31 2 30 +2
29OCT26 87.50 P 0.52 0.60 0.52 0.28 +0.20 31 40 66 +11
29OCT26 90.00 P 0.72 0.82 0.72 0.46 +0.33 31 25 88 +3
29OCT26 92.50 P 1.00 1.14 1.00 0.71 +0.50 31 34 101 +34
29OCT26 95.00 P 1.15 1.43 1.15 1.06 +0.73 31 66 76 +30
29OCT26 97.50 P 1.58 1.92 1.58 1.53 +1.04 31 34 434 -16
29OCT26 100.00 P 2.01 2.53 2.01 2.13 +1.41 31 127 263 +21
29OCT26 102.50 P 3.00 3.10 3.00 2.85 +1.84 31 2 199 +1
29OCT26 105.00 P 3.39 4.14 3.39 3.67 +2.29 31 45 188 +21
29OCT26 107.50 P 4.26 4.53 4.20 4.66 +2.79 31 113 332 +89
29OCT26 110.00 P 4.80 6.46 4.80 5.78 +3.32 30 620 639 +333
29OCT26 112.50 P 6.57 7.00 6.49 7.20 +4.04 31 243 324 +208
29OCT26 115.00 P 8.00 9.40 8.00 8.72 +4.77 31 203 420 +203
29OCT26 117.50 P 0.00 0.00 0.00 10.38 +5.52 31 0 1,454 0
29OCT26 120.00 P 11.30 11.30 11.30 12.15 +6.28 31 1,104 1,233 -11
29OCT26 122.50 P 0.00 0.00 0.00 14.08 +7.00 31 0 185 0
29OCT26 125.00 P 16.90 16.90 16.87 16.34 +7.91 32 60 91 -59
29OCT26 127.50 P 0.00 0.00 0.00 18.21 +8.24 31 0 184 0
29OCT26 130.00 P 0.00 0.00 0.00 20.83 +9.50 34 0 703 0
29OCT26 132.50 P 0.00 0.00 0.00 23.06 +9.89 35 0 35 0
29OCT26 135.00 P 0.00 0.00 0.00 25.57 +10.63 37 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 27.81 +10.94 37 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 30.07 +11.22 36 0 45 0
29OCT26 142.50 P 0.00 0.00 0.00 32.75 +11.81 40 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 35.17 +12.12 41 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 37.72 +12.04 44 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 40.54 +12.62 50 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 42.85 +13.04 50 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 45.51 +13.00 53 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 47.78 +12.95 52 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 50.29 +12.81 54 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 52.78 +12.81 56 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 55.28 +13.21 57 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 57.85 +13.08 60 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 60.48 +13.24 63 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 62.85 +13.22 63 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 65.46 +13.03 66 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 67.85 +13.07 66 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 70.44 +13.31 69 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 73.25 +13.66 75 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 75.24 +13.15 69 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 78.12 +13.53 76 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 80.18 +12.76 71 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 82.97 +13.20 77 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 85.32 +13.20 76 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 87.74 +13.15 76 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 90.55 +13.14 82 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 95.26 +13.22 80 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 100.58 +13.42 88 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 60.00 P 0.12 0.37 0.12 0.01 0.00 40 34 34 +34
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
27NOV26 72.50 P 0.38 0.38 0.38 0.06 +0.04 34 57 57 +57
27NOV26 75.00 P 0.00 0.00 0.00 0.10 +0.07 34 0 0 0
27NOV26 77.50 P 0.53 0.53 0.53 0.16 +0.11 34 2 2 +2
27NOV26 80.00 P 0.64 0.68 0.62 0.25 +0.17 34 106 81 +81
27NOV26 82.50 P 0.76 0.76 0.76 0.38 +0.25 34 67 67 +67
27NOV26 85.00 P 0.91 0.93 0.91 0.57 +0.37 34 93 118 +93
27NOV26 87.50 P 0.00 0.00 0.00 0.82 +0.53 34 0 1 0
27NOV26 90.00 P 1.30 1.40 1.26 1.16 +0.74 34 114 99 +93
27NOV26 92.50 P 1.85 1.85 1.83 1.57 +0.97 34 17 23 +17
27NOV26 95.00 P 2.14 2.37 2.09 2.07 +1.24 34 386 321 +315
27NOV26 97.50 P 2.61 3.05 2.61 2.72 +1.61 34 28 54 +22
27NOV26 100.00 P 3.30 3.55 3.30 3.39 +1.91 34 2 5 -1
27NOV26 102.50 P 4.00 4.38 4.00 4.16 +2.24 33 2 155 +1
27NOV26 105.00 P 4.49 5.00 4.49 5.11 +2.68 33 14 66 +4
27NOV26 107.50 P 5.63 6.73 5.63 6.19 +3.11 33 87 99 +34
27NOV26 110.00 P 6.58 8.00 6.58 7.44 +3.66 33 505 359 +305
27NOV26 112.50 P 8.21 8.84 8.21 8.69 +4.17 33 95 366 +80
27NOV26 115.00 P 9.58 9.58 9.58 10.04 +4.66 32 20 42 +20
27NOV26 117.50 P 0.00 0.00 0.00 11.82 +5.45 33 0 180 0
27NOV26 120.00 P 0.00 0.00 0.00 13.62 +6.13 34 0 101 0
27NOV26 122.50 P 0.00 0.00 0.00 15.87 +7.14 36 0 98 0
27NOV26 125.00 P 0.00 0.00 0.00 17.32 +7.21 34 0 915 0
27NOV26 127.50 P 0.00 0.00 0.00 19.28 +7.76 34 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 21.98 +8.86 37 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 23.99 +9.29 37 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 26.27 +9.81 38 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 28.49 +10.24 38 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 30.47 +10.35 36 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 32.75 +10.63 35 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 35.17 +10.99 36 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 37.72 +11.51 39 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 40.54 +12.19 44 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 42.85 +12.31 44 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 45.51 +12.73 47 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 47.78 +12.75 46 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 50.29 +12.81 48 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 52.78 +12.81 49 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 55.28 +13.21 50 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 57.85 +13.08 53 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 60.48 +13.24 56 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 62.85 +13.22 55 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 65.46 +13.03 58 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 67.85 +13.07 58 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 70.44 +13.31 61 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 73.25 +13.66 66 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 75.24 +13.15 61 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 78.12 +13.53 67 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 80.18 +12.76 62 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 82.97 +13.20 67 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 85.32 +13.20 67 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 87.74 +13.15 67 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 90.55 +13.14 72 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 95.26 +13.22 70 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 100.58 +13.42 77 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 52.50 P 0.18 0.18 0.18 0.01 0.00 42 80 80 +80
30DEC26 55.00 P 0.17 0.21 0.17 0.01 0.00 39 51 265 -24
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 +0.02 33 0 286 0
30DEC26 70.00 P 0.48 0.67 0.48 0.07 +0.04 33 79 385 +39
30DEC26 72.50 P 0.00 0.00 0.00 0.12 +0.07 33 0 112 0
30DEC26 75.00 P 0.63 0.70 0.63 0.19 +0.11 33 3 1,637 +3
30DEC26 77.50 P 0.00 0.00 0.00 0.29 +0.17 33 0 185 0
30DEC26 80.00 P 0.86 1.00 0.86 0.43 +0.25 33 90 1,018 +5
30DEC26 82.50 P 1.14 1.15 1.14 0.61 +0.35 33 42 185 -38
30DEC26 85.00 P 0.00 0.00 0.00 0.87 +0.49 33 0 574 0
30DEC26 87.50 P 0.00 0.00 0.00 1.19 +0.66 33 0 245 0
30DEC26 90.00 P 1.98 2.05 1.98 1.58 +0.86 33 45 1,424 -25
30DEC26 92.50 P 2.38 2.38 2.38 2.08 +1.11 33 1 1,627 0
30DEC26 95.00 P 2.61 3.06 2.61 2.68 +1.41 33 51 1,278 -31
30DEC26 97.50 P 3.82 3.89 3.79 3.34 +1.69 33 83 1,380 +68
30DEC26 100.00 P 4.60 4.60 4.30 4.15 +2.06 33 10 2,797 +3
30DEC26 102.50 P 4.95 5.10 4.95 5.09 +2.49 33 102 2,484 +100
30DEC26 105.00 P 5.80 6.55 5.80 5.90 +2.67 32 70 1,689 +64
30DEC26 107.50 P 0.00 0.00 0.00 7.12 +3.22 33 0 2,191 0
30DEC26 110.00 P 7.61 9.00 7.61 8.24 +3.58 32 1,013 3,727 +784
30DEC26 112.50 P 9.10 9.10 9.10 9.68 +4.21 33 10 1,376 0
30DEC26 115.00 P 10.40 11.80 10.40 11.16 +4.75 33 20 2,801 0
30DEC26 117.50 P 12.90 12.90 12.90 12.90 +5.46 33 58 1,144 -58
30DEC26 120.00 P 0.00 0.00 0.00 14.33 +5.73 33 0 1,230 0
30DEC26 122.50 P 0.00 0.00 0.00 16.11 +6.31 33 0 466 0
30DEC26 125.00 P 0.00 0.00 0.00 17.57 +6.36 31 0 2,320 0
30DEC26 127.50 P 0.00 0.00 0.00 19.88 +7.20 33 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 22.52 +8.39 36 0 1,308 0
30DEC26 132.50 P 0.00 0.00 0.00 24.58 +8.80 36 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 26.68 +9.25 36 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 28.73 +9.51 36 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 30.50 +9.42 33 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 33.33 +10.33 37 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 35.48 +10.48 36 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 37.72 +10.67 35 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 40.54 +11.29 39 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 42.85 +11.44 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 45.51 +12.11 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 47.78 +12.16 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 50.29 +12.45 43 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 52.78 +12.67 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 55.28 +12.87 45 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 57.85 +13.08 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 60.48 +13.24 50 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 62.85 +13.22 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 65.46 +13.03 52 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 67.85 +13.07 52 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 70.44 +13.31 55 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 73.25 +13.66 59 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 75.24 +13.15 55 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 78.12 +13.53 60 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 80.18 +12.76 56 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 82.97 +13.20 60 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 85.32 +13.20 60 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 87.74 +13.15 60 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 90.55 +13.14 65 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 95.26 +13.22 63 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 100.58 +13.42 69 0 0 0
30MAR27 49.00 P 0.28 0.32 0.28 0.01 0.00 35 10 10 +10
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.06 +0.03 35 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.09 +0.04 35 0 92 0
30MAR27 62.50 P 0.00 0.00 0.00 0.14 +0.07 35 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.20 +0.10 34 0 297 0
30MAR27 67.50 P 0.00 0.00 0.00 0.30 +0.15 34 0 77 0
30MAR27 70.00 P 0.00 0.00 0.00 0.42 +0.20 34 0 69 0
30MAR27 72.50 P 0.00 0.00 0.00 0.58 +0.28 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.79 +0.37 34 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 1.07 +0.51 35 0 67 0
30MAR27 80.00 P 1.88 2.01 1.88 1.38 +0.63 34 2 4,057 +2
30MAR27 82.50 P 0.00 0.00 0.00 1.77 +0.81 35 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 2.22 +0.98 35 0 1,108 0
30MAR27 87.50 P 3.12 3.33 3.12 2.74 +1.19 35 3 61 0
30MAR27 90.00 P 0.00 0.00 0.00 3.36 +1.42 35 0 2,435 0
30MAR27 92.50 P 0.00 0.00 0.00 4.04 +1.69 35 0 142 0
30MAR27 95.00 P 4.85 4.85 4.85 4.83 +1.95 35 1 72 0
30MAR27 97.50 P 0.00 0.00 0.00 5.69 +2.28 35 0 700 0
30MAR27 100.00 P 6.25 6.75 6.25 6.52 +2.44 34 6 2,755 0
30MAR27 102.50 P 7.49 7.50 7.47 7.47 +2.71 34 80 941 +60
30MAR27 105.00 P 8.80 8.80 8.80 8.53 +2.98 34 4 216 +4
30MAR27 107.50 P 0.00 0.00 0.00 9.66 +3.33 34 0 342 0
30MAR27 110.00 P 10.00 10.78 10.00 10.92 +3.71 34 6 1,488 +4
30MAR27 112.50 P 0.00 0.00 0.00 12.26 +4.09 34 0 82 0
30MAR27 115.00 P 0.00 0.00 0.00 13.73 +4.53 34 0 1,027 0
30MAR27 117.50 P 0.00 0.00 0.00 15.25 +4.93 34 0 1,579 0
30MAR27 120.00 P 16.00 16.00 16.00 16.89 +5.36 34 1 59 0
30MAR27 122.50 P 0.00 0.00 0.00 18.52 +5.69 34 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 20.64 +6.46 35 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 22.27 +6.66 35 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 24.26 +7.27 35 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 26.28 +7.70 35 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 28.20 +7.96 35 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 30.45 +8.61 36 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 32.51 +8.88 36 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 34.91 +9.48 37 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 36.75 +9.45 36 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 39.16 +9.93 37 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 40.75 +9.54 34 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 43.71 +10.49 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 45.78 +10.50 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 48.08 +10.71 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 50.58 +11.08 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 52.78 +11.17 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 55.28 +11.52 38 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 57.85 +11.89 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 60.48 +12.28 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 62.85 +12.42 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 65.46 +12.74 44 0 6 0
30MAR27 177.50 P 0.00 0.00 0.00 67.85 +12.85 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 70.44 +13.13 45 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 73.25 +13.58 49 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 75.24 +13.15 46 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 78.12 +13.46 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 80.18 +12.76 47 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 82.97 +13.20 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 85.32 +13.20 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 87.74 +13.15 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 90.55 +13.14 54 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 95.26 +13.22 53 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 100.58 +13.42 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.09 +0.05 37 0 0 0
29JUN27 50.00 P 0.70 0.70 0.70 0.11 +0.06 37 2 2 +2
29JUN27 52.50 P 0.00 0.00 0.00 0.16 +0.08 37 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 0.24 +0.12 37 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.33 +0.15 36 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.48 +0.23 37 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.65 +0.31 37 0 0 0
29JUN27 65.00 P 1.50 1.91 1.50 0.86 +0.39 37 46 151 +46
29JUN27 67.50 P 1.89 2.14 1.89 1.13 +0.52 37 61 91 +61
29JUN27 70.00 P 2.24 2.24 2.16 1.42 +0.60 37 3 7 +3
29JUN27 72.50 P 2.58 2.58 2.58 1.82 +0.80 37 26 164 +26
29JUN27 75.00 P 2.95 2.95 2.94 2.22 +0.90 37 6 67 +6
29JUN27 77.50 P 0.00 0.00 0.00 2.75 +1.14 37 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.29 +1.29 37 0 145 0
29JUN27 82.50 P 0.00 0.00 0.00 3.95 +1.54 37 0 31 0
29JUN27 85.00 P 0.00 0.00 0.00 4.64 +1.75 37 0 876 0
29JUN27 87.50 P 0.00 0.00 0.00 5.43 +2.00 37 0 185 0
29JUN27 90.00 P 6.10 6.49 6.10 6.30 +2.30 37 3 204 0
29JUN27 92.50 P 0.00 0.00 0.00 7.10 +2.41 37 0 14 0
29JUN27 95.00 P 8.30 8.30 8.30 7.99 +2.60 36 5 47 +5
29JUN27 97.50 P 0.00 0.00 0.00 8.92 +2.73 36 0 46 0
29JUN27 100.00 P 9.69 10.40 9.69 10.01 +3.07 36 6 110 -1
29JUN27 102.50 P 0.00 0.00 0.00 11.14 +3.39 36 0 128 0
29JUN27 105.00 P 0.00 0.00 0.00 12.35 +3.71 36 0 145 0
29JUN27 107.50 P 14.19 14.19 14.19 13.65 +4.06 36 20 47 +20
29JUN27 110.00 P 13.75 15.48 13.75 15.03 +4.41 36 95 151 +38
29JUN27 112.50 P 16.99 16.99 16.99 16.48 +4.76 36 20 417 +20
29JUN27 115.00 P 0.00 0.00 0.00 18.01 +5.12 36 0 267 0
29JUN27 117.50 P 0.00 0.00 0.00 19.51 +5.39 35 0 78 0
29JUN27 120.00 P 0.00 0.00 0.00 21.10 +5.65 35 0 281 0
29JUN27 122.50 P 0.00 0.00 0.00 23.19 +6.36 36 0 20 0
29JUN27 125.00 P 23.90 23.90 23.90 24.93 +6.68 36 4 215 0
29JUN27 127.50 P 0.00 0.00 0.00 26.62 +6.87 36 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 28.46 +7.22 36 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 30.45 +7.61 36 0 300 0
29JUN27 135.00 P 0.00 0.00 0.00 32.49 +8.35 37 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 34.45 +8.30 37 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 36.53 +8.64 37 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 38.57 +8.89 37 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 40.52 +9.02 36 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 42.72 +9.34 37 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 44.84 +9.56 37 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 47.00 +9.79 37 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 49.17 +9.98 37 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 51.27 +10.08 37 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 53.45 +10.23 37 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 55.71 +10.42 37 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 57.95 +10.57 37 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 60.24 +10.75 37 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 62.56 +11.00 37 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 64.85 +11.13 37 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 67.19 +11.31 37 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 69.45 +11.38 37 0 0 0
29JUN27 180.00 P 71.70 71.70 71.70 71.74 +11.48 37 1 1 +1
29JUN27 182.50 P 0.00 0.00 0.00 74.17 +11.68 37 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 76.52 +11.80 37 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 78.81 +11.84 37 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 81.22 +11.98 37 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 83.53 +12.01 37 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 85.63 +11.83 34 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 88.13 +12.03 35 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 90.55 +12.16 36 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 95.40 +12.37 36 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 100.58 +12.88 40 0 0 0
TOTAL PUT 18,774 148,011 +190
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$ 39.500
28AUG26 23.00 C 0.00 0.00 0.00 16.53 -0.02 98 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 15.53 -0.02 88 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 14.53 -0.02 78 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 13.53 -0.02 67 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.53 -0.02 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.53 -0.02 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.53 -0.03 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.53 -0.05 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.55 -0.10 54 0 0 0
28AUG26 32.00 C 5.60 6.96 5.60 7.54 -0.04 41 120 135 0
28AUG26 33.00 C 6.62 6.62 6.62 6.62 0.00 56 4 55 -4
28AUG26 34.00 C 0.00 0.00 0.00 5.59 -0.09 44 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 4.66 -0.12 44 0 74 0
28AUG26 36.00 C 0.00 0.00 0.00 3.78 -0.16 44 0 76 0
28AUG26 37.00 C 4.48 4.48 4.48 2.97 -0.20 44 1 218 0
28AUG26 38.00 C 3.38 3.38 0.90 2.30 -0.19 46 32 261 0
28AUG26 39.00 C 0.70 1.22 0.70 1.66 -0.30 44 32 361 -17
28AUG26 40.00 C 1.50 1.50 0.66 1.19 -0.26 45 87 392 +20
28AUG26 41.00 C 1.68 1.68 0.34 0.81 -0.25 45 11 256 -11
28AUG26 42.00 C 1.03 1.08 0.17 0.53 -0.22 45 48 360 +18
28AUG26 43.00 C 0.26 0.38 0.16 0.33 -0.18 44 84 258 +51
28AUG26 44.00 C 0.44 0.44 0.18 0.20 -0.14 44 25 421 +15
28AUG26 45.00 C 0.40 0.40 0.06 0.12 -0.10 45 190 445 +50
28AUG26 46.00 C 0.00 0.00 0.00 0.07 -0.07 45 0 348 0
28AUG26 47.00 C 0.20 0.20 0.04 0.04 -0.05 45 117 215 -96
28AUG26 48.00 C 0.00 0.00 0.00 0.02 -0.04 45 0 155 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 150 0
28AUG26 50.00 C 0.01 0.01 0.01 0.01 -0.01 48 2 122 -2
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.59 -0.02 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.59 -0.02 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.70 +0.08 71 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.68 -0.04 63 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 12.71 +0.03 61 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.73 -0.04 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.76 -0.07 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.73 -0.11 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.81 -0.11 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.87 -0.14 45 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 6.96 -0.08 44 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 6.12 -0.10 44 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 5.34 -0.11 44 0 166 0
29SEP26 36.00 C 0.00 0.00 0.00 4.60 -0.13 44 0 97 0
29SEP26 37.00 C 2.88 2.88 2.88 3.93 -0.14 44 1 190 0
29SEP26 38.00 C 2.68 2.68 2.31 3.33 -0.14 44 31 300 +1
29SEP26 39.00 C 2.39 2.39 1.57 2.81 -0.12 44 46 256 +31
29SEP26 40.00 C 2.30 2.30 1.69 2.33 -0.13 44 17 643 0
29SEP26 41.00 C 3.10 3.10 1.18 1.84 -0.22 43 4 518 -3
29SEP26 42.00 C 1.75 1.75 0.98 1.57 -0.08 44 307 2,143 +293
29SEP26 43.00 C 0.00 0.00 0.00 1.27 -0.09 44 0 882 0
29SEP26 44.00 C 1.17 1.21 1.17 1.02 -0.13 44 23 146 +5
29SEP26 45.00 C 1.03 1.03 1.03 0.81 -0.11 44 7 267 0
29SEP26 46.00 C 1.10 1.10 0.40 0.63 -0.11 44 15 84 0
29SEP26 47.00 C 0.72 0.72 0.72 0.49 -0.09 44 11 90 0
29SEP26 48.00 C 0.42 0.42 0.42 0.38 -0.08 44 18 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.29 -0.07 44 0 83 0
29SEP26 50.00 C 0.00 0.00 0.00 0.22 -0.06 44 0 1,569 0
29SEP26 52.50 C 0.16 0.16 0.16 0.11 -0.03 44 8 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 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 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 15.75 +0.05 59 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 14.77 +0.03 56 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 13.78 +0.06 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 12.83 +0.03 51 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.82 +0.01 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.94 +0.08 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.04 +0.06 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.08 -0.02 44 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.23 0.00 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.45 +0.11 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.59 -0.10 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.87 -0.10 43 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.19 -0.11 43 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.70 +0.02 45 0 15 0
29OCT26 38.00 C 3.65 3.65 3.65 4.02 -0.13 43 2 113 0
29OCT26 39.00 C 2.48 3.19 2.24 3.50 -0.10 43 61 142 0
29OCT26 40.00 C 2.24 2.24 2.24 3.04 -0.11 43 15 146 0
29OCT26 41.00 C 2.11 2.11 1.95 2.59 -0.11 43 19 60 +4
29OCT26 42.00 C 1.66 1.66 1.56 2.25 -0.06 44 30 121 +15
29OCT26 43.00 C 2.70 2.70 2.70 1.93 -0.05 44 15 195 +15
29OCT26 44.00 C 1.36 1.36 1.36 1.63 -0.08 44 19 173 +19
29OCT26 45.00 C 1.23 1.23 1.23 1.38 -0.11 44 21 89 0
29OCT26 46.00 C 1.05 1.05 0.75 1.16 -0.10 44 90 359 +45
29OCT26 47.00 C 0.86 0.99 0.86 0.96 -0.10 43 60 244 +60
29OCT26 48.00 C 0.00 0.00 0.00 0.76 -0.10 43 0 74 0
29OCT26 49.00 C 0.00 0.00 0.00 0.64 -0.08 43 0 7 0
27NOV26 30.00 C 0.00 0.00 0.00 10.35 -0.05 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.53 -0.08 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.57 -0.18 44 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.83 -0.09 44 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.07 -0.07 43 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.43 -0.07 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.79 -0.08 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.34 +0.06 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.53 -0.24 43 0 55 0
27NOV26 39.00 C 0.00 0.00 0.00 4.13 -0.12 44 0 65 0
27NOV26 40.00 C 0.00 0.00 0.00 3.67 -0.12 44 0 78 0
27NOV26 41.00 C 2.78 2.78 2.78 3.25 -0.13 44 15 21 0
27NOV26 42.00 C 2.72 2.72 2.45 2.87 -0.13 44 30 140 +30
27NOV26 43.00 C 2.15 2.15 2.15 2.54 -0.12 44 15 15 +15
27NOV26 44.00 C 0.00 0.00 0.00 2.23 -0.13 44 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 1.96 -0.13 44 0 13 0
27NOV26 46.00 C 0.00 0.00 0.00 1.73 -0.10 44 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 1.52 -0.08 45 0 13 0
27NOV26 48.00 C 0.00 0.00 0.00 1.24 -0.08 43 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 1.11 -0.07 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.06 +0.21 59 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.03 +0.12 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.03 +0.06 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.16 +0.11 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.23 -0.18 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.39 -0.08 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.51 -0.04 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.69 -0.04 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.84 -0.14 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.13 -0.04 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.32 -0.16 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.61 -0.24 44 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 6.98 -0.10 45 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 6.27 -0.25 43 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 5.69 -0.26 43 0 134 0
30DEC26 38.00 C 0.00 0.00 0.00 5.16 -0.26 43 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 4.67 -0.25 43 0 331 0
30DEC26 40.00 C 0.00 0.00 0.00 4.21 -0.24 43 0 707 0
30DEC26 41.00 C 0.00 0.00 0.00 3.79 -0.20 43 0 258 0
30DEC26 42.00 C 2.93 2.93 2.93 3.50 -0.08 44 50 1,125 +50
30DEC26 43.00 C 0.00 0.00 0.00 3.14 -0.13 44 0 19 0
30DEC26 44.00 C 0.00 0.00 0.00 2.81 -0.16 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.50 -0.18 44 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.23 -0.19 44 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 1.98 -0.19 44 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 1.76 -0.18 44 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 1.56 -0.17 44 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.38 -0.16 44 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.01 -0.14 44 0 197 0
30DEC26 55.00 C 0.00 0.00 0.00 0.74 -0.12 44 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.53 -0.10 44 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.38 -0.08 44 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.27 -0.07 43 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.19 -0.06 43 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 -0.04 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.03 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 17.17 -0.04 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.27 -0.05 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.40 -0.05 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.55 -0.05 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.72 -0.06 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.92 -0.06 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.14 -0.07 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.69 +0.22 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.85 +0.09 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.11 +0.03 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.48 +0.05 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.86 -0.15 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.23 -0.12 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.67 -0.16 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.13 -0.15 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.61 -0.12 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.04 -0.19 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.76 -0.07 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.37 +0.02 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.97 +0.02 45 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 4.57 -0.03 45 0 0 0
30MAR27 44.00 C 3.60 3.85 3.60 4.25 -0.02 45 30 75 +30
30MAR27 45.00 C 0.00 0.00 0.00 3.92 -0.05 45 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.62 -0.05 45 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 3.34 -0.10 45 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 3.07 -0.10 45 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.83 -0.10 45 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.61 -0.09 45 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 2.11 -0.09 45 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 1.71 -0.08 45 0 66 0
30MAR27 57.50 C 0.00 0.00 0.00 1.38 -0.07 45 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 1.11 -0.07 44 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.90 -0.06 45 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.72 -0.05 44 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.58 -0.05 44 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.47 -0.04 44 0 49 0
30MAR27 72.50 C 0.47 0.47 0.47 0.38 -0.02 45 15 43 +15
30MAR27 75.00 C 0.00 0.00 0.00 0.30 -0.02 44 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.24 -0.03 44 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.19 -0.02 44 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 17.60 -0.03 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 16.76 -0.03 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 15.95 -0.03 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 15.16 -0.03 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 14.39 -0.03 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.65 -0.03 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.94 -0.03 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.25 -0.04 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.59 -0.04 45 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 10.96 -0.03 45 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 10.35 -0.04 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.77 -0.04 45 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 9.22 -0.04 45 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 8.69 -0.04 45 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.44 +0.01 47 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 7.92 -0.02 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.45 -0.02 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.01 0.00 46 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 6.47 -0.11 45 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.08 -0.11 45 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 5.71 -0.05 45 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.37 -0.05 45 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 5.08 -0.08 45 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.78 -0.09 45 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 4.55 -0.04 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.27 -0.04 46 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 4.01 -0.03 46 0 92 0
TOTAL CALL 1,728 21,933 +649
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 75 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 58 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 62 0
28AUG26 31.00 P 0.04 0.04 0.04 0.01 -0.01 52 27 75 -23
28AUG26 32.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 189 0
28AUG26 33.00 P 0.00 0.00 0.00 0.03 -0.03 46 0 263 0
28AUG26 34.00 P 0.00 0.00 0.00 0.06 -0.06 45 0 249 0
28AUG26 35.00 P 0.39 0.39 0.36 0.12 -0.10 44 10 334 +2
28AUG26 36.00 P 0.45 0.45 0.45 0.24 -0.15 44 1 303 0
28AUG26 37.00 P 0.79 0.99 0.42 0.44 -0.19 45 33 478 -7
28AUG26 38.00 P 0.38 1.28 0.38 0.71 -0.23 44 177 513 +118
28AUG26 39.00 P 0.53 1.59 0.53 1.09 -0.24 43 165 628 +90
28AUG26 40.00 P 0.00 0.00 0.00 1.60 -0.23 43 0 442 0
28AUG26 41.00 P 0.00 0.00 0.00 2.25 -0.22 44 0 126 0
28AUG26 42.00 P 0.00 0.00 0.00 2.98 -0.18 44 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 3.78 -0.16 44 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 4.66 -0.11 44 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 5.58 -0.08 44 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 6.53 -0.05 43 0 94 0
28AUG26 47.00 P 0.00 0.00 0.00 7.51 -0.10 44 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 8.50 -0.01 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.50 +0.01 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.50 -0.01 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.00 +0.02 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 15.50 +0.02 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 18.00 +0.02 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.50 +0.02 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 23.00 +0.02 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.50 +0.02 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 28.00 +0.02 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.50 +0.02 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 55 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 47 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 25 0
29SEP26 31.00 P 0.26 0.30 0.26 0.14 -0.04 44 20 86 +20
29SEP26 32.00 P 0.00 0.00 0.00 0.23 -0.05 44 0 126 0
29SEP26 33.00 P 0.00 0.00 0.00 0.35 -0.06 44 0 472 0
29SEP26 34.00 P 0.68 0.83 0.59 0.51 -0.08 44 45 373 -5
29SEP26 35.00 P 0.77 1.12 0.72 0.73 -0.10 44 258 503 +181
29SEP26 36.00 P 1.06 1.71 1.04 0.97 -0.14 44 52 491 -14
29SEP26 37.00 P 1.59 2.12 1.31 1.31 -0.14 44 59 1,918 0
29SEP26 38.00 P 2.13 2.84 2.13 1.67 -0.19 43 25 566 +20
29SEP26 39.00 P 2.30 3.37 2.30 2.20 -0.13 45 402 2,364 +393
29SEP26 40.00 P 2.63 2.63 2.63 2.63 -0.17 43 15 896 0
29SEP26 41.00 P 0.00 0.00 0.00 3.22 -0.16 43 0 61 0
29SEP26 42.00 P 0.00 0.00 0.00 3.90 -0.12 44 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 4.61 -0.11 44 0 73 0
29SEP26 44.00 P 0.00 0.00 0.00 5.36 -0.10 44 0 15 0
29SEP26 45.00 P 6.00 6.00 6.00 6.15 -0.09 44 87 330 0
29SEP26 46.00 P 0.00 0.00 0.00 6.99 -0.23 44 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 7.96 -0.06 47 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 8.84 -0.09 47 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 9.76 -0.08 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 10.62 -0.11 44 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 13.16 +0.05 53 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 15.53 +0.05 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.00 +0.02 0 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 20.50 +0.02 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.00 +0.02 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 25.50 +0.02 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.00 +0.02 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.50 +0.02 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.00 +0.02 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.50 +0.02 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.00 +0.02 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.50 +0.02 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.00 +0.02 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.50 +0.02 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.00 +0.02 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.50 +0.02 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 53.00 +0.02 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.11 -0.02 44 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.16 -0.03 43 0 61 0
29OCT26 30.00 P 0.50 0.50 0.50 0.24 -0.04 43 30 107 -26
29OCT26 31.00 P 0.00 0.00 0.00 0.35 -0.05 43 0 103 0
29OCT26 32.00 P 0.00 0.00 0.00 0.50 -0.05 43 0 117 0
29OCT26 33.00 P 0.00 0.00 0.00 0.69 -0.06 43 0 60 0
29OCT26 34.00 P 0.00 0.00 0.00 0.92 -0.07 43 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 1.17 -0.10 43 0 117 0
29OCT26 36.00 P 1.82 1.82 1.82 1.49 -0.09 43 15 98 0
29OCT26 37.00 P 2.22 2.37 2.16 1.85 -0.10 43 45 58 +15
29OCT26 38.00 P 2.71 2.92 2.48 2.26 -0.12 43 60 79 +30
29OCT26 39.00 P 2.86 3.23 2.86 2.74 -0.12 43 60 236 +15
29OCT26 40.00 P 3.41 3.41 3.41 3.26 -0.11 43 15 289 +15
29OCT26 41.00 P 0.00 0.00 0.00 3.86 -0.09 43 0 271 0
29OCT26 42.00 P 0.00 0.00 0.00 4.48 -0.10 43 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 5.15 -0.09 43 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 5.87 -0.19 43 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.62 -0.15 43 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.50 -0.08 45 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.37 -0.01 46 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.10 -0.15 44 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.00 -0.16 44 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.49 -0.03 44 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.65 -0.03 45 0 30 0
27NOV26 32.00 P 0.00 0.00 0.00 0.85 -0.05 44 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 1.09 -0.05 45 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.37 -0.05 45 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 1.68 -0.08 44 0 15 0
27NOV26 36.00 P 0.00 0.00 0.00 2.02 -0.10 44 0 29 0
27NOV26 37.00 P 0.00 0.00 0.00 2.41 -0.10 44 0 82 0
27NOV26 38.00 P 3.13 3.13 3.13 2.85 -0.10 44 15 50 0
27NOV26 39.00 P 3.75 3.75 3.65 3.33 -0.11 44 22 750 0
27NOV26 40.00 P 0.00 0.00 0.00 3.86 -0.09 44 0 561 0
27NOV26 41.00 P 4.20 4.20 4.20 4.45 -0.04 44 97 353 +97
27NOV26 42.00 P 0.00 0.00 0.00 5.13 +0.03 45 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 5.80 +0.03 45 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 6.50 -0.04 45 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.20 0.00 45 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.97 +0.01 45 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.75 +0.01 45 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.56 0.00 45 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.44 -0.10 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.15 -0.03 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.21 -0.05 44 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.29 -0.06 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.40 -0.07 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.54 -0.08 44 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.70 -0.10 44 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 0.91 -0.10 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.13 -0.13 44 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 1.41 -0.13 44 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 1.72 -0.15 44 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.07 -0.14 44 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.44 -0.14 44 0 318 0
30DEC26 37.00 P 0.00 0.00 0.00 2.85 -0.15 44 0 772 0
30DEC26 38.00 P 3.64 3.64 3.64 3.29 -0.17 43 15 457 0
30DEC26 39.00 P 4.49 4.49 4.49 3.79 -0.19 44 50 816 +50
30DEC26 40.00 P 0.00 0.00 0.00 4.31 -0.17 43 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 4.94 -0.09 44 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 5.58 -0.02 44 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 6.31 +0.06 45 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 6.94 +0.01 45 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 7.70 +0.05 45 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 8.43 +0.03 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.20 +0.03 46 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 10.01 +0.06 46 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 10.71 -0.09 45 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 11.65 +0.02 46 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 13.80 +0.09 47 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 15.97 +0.07 46 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 18.30 +0.03 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.71 +0.09 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.10 +0.07 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.57 +0.08 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.00 +0.02 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.50 +0.02 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.00 +0.02 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.50 +0.02 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.00 +0.02 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.50 +0.02 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 43.00 +0.02 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 45.50 +0.02 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.00 +0.02 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 50.50 +0.02 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 53.00 +0.02 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.25 -0.02 44 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 0.34 -0.02 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.47 -0.02 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.59 -0.02 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.76 -0.04 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.94 -0.02 44 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.17 -0.04 45 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 1.41 -0.05 45 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 1.69 -0.06 45 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 1.99 -0.06 45 0 173 0
30MAR27 33.00 P 0.00 0.00 0.00 2.31 -0.11 44 0 105 0
30MAR27 34.00 P 0.00 0.00 0.00 2.65 -0.13 44 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.03 -0.12 44 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 3.44 -0.13 44 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 3.87 -0.14 44 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 4.34 -0.15 43 0 164 0
30MAR27 39.00 P 5.22 5.22 5.22 4.85 -0.16 44 15 690 0
30MAR27 40.00 P 0.00 0.00 0.00 5.39 -0.10 43 0 711 0
30MAR27 41.00 P 0.00 0.00 0.00 6.00 -0.31 44 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 6.85 -0.03 46 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 7.27 -0.01 44 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 7.97 +0.03 44 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 8.64 +0.01 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.37 +0.06 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.24 +0.20 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.86 +0.05 45 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 11.64 0.00 45 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 12.43 +0.01 45 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 14.50 +0.08 46 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 16.54 +0.05 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.69 -0.03 44 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 20.95 -0.03 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.28 -0.02 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.65 -0.01 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.07 0.00 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.52 +0.01 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 33.00 +0.02 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 35.50 +0.02 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 38.00 +0.02 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 40.50 +0.02 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.53 0.00 45 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.66 -0.01 45 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.85 +0.01 45 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.01 -0.01 45 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.27 +0.03 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.45 -0.01 45 0 0 0
29JUN27 29.00 P 1.85 1.85 1.85 1.78 +0.04 45 6 6 +6
29JUN27 30.00 P 0.00 0.00 0.00 2.08 +0.05 45 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 2.41 +0.06 45 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 2.77 +0.06 45 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.06 -0.07 45 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 3.46 -0.13 45 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 3.84 -0.20 44 0 16 0
29JUN27 36.00 P 0.00 0.00 0.00 4.29 -0.13 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.72 -0.09 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.35 -0.03 45 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 5.71 -0.19 44 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 6.25 -0.19 44 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 6.95 +0.03 44 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 7.52 +0.01 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.14 0.00 44 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 8.83 +0.02 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.54 +0.06 45 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 10.25 +0.08 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.94 +0.06 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.67 +0.07 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.37 -0.05 44 0 0 0
TOTAL PUT 1,821 28,703 +977
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$ 36.140
28AUG26 21.00 C 0.00 0.00 0.00 15.16 -0.33 0 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 14.16 -0.33 0 0 10 0
28AUG26 23.00 C 0.00 0.00 0.00 13.14 -0.35 0 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 12.17 -0.32 74 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 11.14 -0.35 0 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 10.19 -0.30 75 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.15 -0.35 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.22 -0.28 69 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.25 -0.27 66 0 26 0
28AUG26 30.00 C 0.00 0.00 0.00 6.21 -0.34 50 0 45 0
28AUG26 31.00 C 0.00 0.00 0.00 5.27 -0.34 51 0 54 0
28AUG26 32.00 C 0.00 0.00 0.00 4.36 -0.36 51 0 129 0
28AUG26 33.00 C 0.00 0.00 0.00 3.52 -0.36 51 0 243 0
28AUG26 34.00 C 2.68 2.68 2.68 2.77 -0.35 52 15 177 0
28AUG26 35.00 C 0.00 0.00 0.00 2.16 -0.21 53 0 633 0
28AUG26 36.00 C 1.83 1.83 1.83 1.52 -0.29 50 1 260 -1
28AUG26 37.00 C 1.38 1.38 1.07 1.08 -0.27 50 7 302 0
28AUG26 38.00 C 0.82 0.86 0.78 0.73 -0.25 50 5 376 -2
28AUG26 39.00 C 0.00 0.00 0.00 0.48 -0.21 50 0 365 0
28AUG26 40.00 C 0.53 0.53 0.42 0.33 -0.15 51 17 187 -7
28AUG26 41.00 C 0.35 0.35 0.26 0.20 -0.14 51 21 1,624 +15
28AUG26 42.00 C 0.00 0.00 0.00 0.12 -0.10 51 0 2,131 0
28AUG26 43.00 C 0.17 0.17 0.12 0.07 -0.07 51 4 195 -3
28AUG26 44.00 C 0.00 0.00 0.00 0.04 -0.05 51 0 185 0
28AUG26 45.00 C 0.07 0.07 0.07 0.03 -0.03 53 1 137 -1
28AUG26 46.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 85 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 71 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 216 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 95 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 74 0
29SEP26 16.00 C 0.00 0.00 0.00 20.24 -0.28 104 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.74 -0.28 99 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.22 -0.30 86 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.71 -0.32 74 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.21 -0.32 68 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.75 -0.28 87 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.25 -0.28 83 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.71 -0.32 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.23 -0.31 69 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 15.22 -0.32 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.24 -0.31 59 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.27 -0.29 62 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.26 -0.23 54 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 11.25 -0.24 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.25 -0.29 40 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 9.26 -0.31 37 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 8.36 -0.30 45 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.47 -0.15 46 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 6.54 -0.25 44 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 5.83 -0.27 48 0 73 0
29SEP26 32.00 C 0.00 0.00 0.00 5.07 -0.35 48 0 345 0
29SEP26 33.00 C 4.40 4.40 4.40 4.50 -0.22 52 2 210 0
29SEP26 34.00 C 0.00 0.00 0.00 3.72 -0.35 48 0 126 0
29SEP26 35.00 C 0.00 0.00 0.00 3.22 -0.21 50 0 568 0
29SEP26 36.00 C 2.54 2.54 2.54 2.56 -0.30 47 1 207 +1
29SEP26 37.00 C 0.00 0.00 0.00 2.18 -0.23 48 0 271 0
29SEP26 38.00 C 1.76 1.76 1.76 1.85 -0.16 50 1 178 +1
29SEP26 39.00 C 1.48 1.48 1.48 1.48 -0.20 49 13 137 +12
29SEP26 40.00 C 1.30 1.34 1.20 1.22 -0.15 49 36 239 +26
29SEP26 41.00 C 0.00 0.00 0.00 0.97 -0.16 49 0 174 0
29SEP26 42.00 C 0.00 0.00 0.00 0.77 -0.18 49 0 108 0
29SEP26 43.00 C 0.00 0.00 0.00 0.61 -0.17 49 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 0.48 -0.14 49 0 119 0
29SEP26 45.00 C 0.00 0.00 0.00 0.37 -0.13 49 0 95 0
29SEP26 46.00 C 0.48 0.48 0.48 0.29 -0.10 49 1 81 +1
29SEP26 47.00 C 0.00 0.00 0.00 0.22 -0.09 49 0 98 0
29SEP26 48.00 C 0.37 0.37 0.32 0.17 -0.07 49 3 79 -3
29SEP26 49.00 C 0.00 0.00 0.00 0.13 -0.06 49 0 65 0
29SEP26 50.00 C 0.00 0.00 0.00 0.10 -0.05 49 1 553 -1
29SEP26 52.50 C 0.00 0.00 0.00 0.05 -0.03 49 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 23 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 10 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 15.23 -0.31 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 14.25 -0.38 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 13.29 -0.37 39 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 12.34 -0.21 45 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.32 -0.25 37 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.36 -0.22 38 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.46 -0.23 42 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.60 -0.33 44 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.71 -0.37 43 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 6.91 -0.35 43 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 6.38 -0.15 49 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 5.69 -0.17 49 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 5.04 -0.35 49 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 4.34 -0.44 47 0 105 0
29OCT26 35.00 C 3.79 3.79 3.79 3.78 -0.32 47 15 140 -15
29OCT26 36.00 C 0.00 0.00 0.00 3.32 -0.29 48 0 165 0
29OCT26 37.00 C 0.00 0.00 0.00 2.87 -0.30 47 0 179 0
29OCT26 38.00 C 0.00 0.00 0.00 2.51 -0.25 48 0 87 0
29OCT26 39.00 C 0.00 0.00 0.00 2.18 -0.22 48 0 70 0
29OCT26 40.00 C 0.00 0.00 0.00 1.91 -0.17 49 0 96 0
29OCT26 41.00 C 0.00 0.00 0.00 1.66 -0.14 50 0 63 0
29OCT26 42.00 C 0.00 0.00 0.00 1.41 -0.17 49 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 1.20 -0.18 49 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 1.01 -0.20 49 0 10 0
29OCT26 45.00 C 0.00 0.00 0.00 0.83 -0.20 49 0 57 0
29OCT26 46.00 C 0.00 0.00 0.00 0.70 -0.15 49 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.58 -0.14 49 0 38 0
29OCT26 48.00 C 0.00 0.00 0.00 0.49 -0.14 49 0 0 0
29OCT26 49.00 C 0.60 0.68 0.60 0.42 -0.09 49 8 8 +8
27NOV26 25.00 C 0.00 0.00 0.00 11.40 -0.17 43 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.41 -0.25 39 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.53 -0.26 42 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.69 -0.33 43 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.89 -0.41 44 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.13 -0.40 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.45 -0.37 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.98 -0.30 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.37 -0.21 49 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 4.82 -0.27 50 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 4.30 -0.21 50 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 3.85 -0.18 50 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 3.43 -0.18 50 0 85 0
27NOV26 38.00 C 3.02 3.02 3.02 3.05 -0.16 50 30 130 +30
27NOV26 39.00 C 0.00 0.00 0.00 2.69 -0.20 50 0 8 0
27NOV26 40.00 C 0.00 0.00 0.00 2.37 -0.27 50 0 30 0
27NOV26 41.00 C 0.00 0.00 0.00 2.08 -0.22 50 0 62 0
27NOV26 42.00 C 0.00 0.00 0.00 1.81 -0.25 50 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 1.59 -0.26 50 0 7 0
27NOV26 44.00 C 1.65 1.65 1.65 1.37 -0.26 50 3 23 +3
27NOV26 45.00 C 0.00 0.00 0.00 1.20 -0.22 50 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 1.04 -0.22 50 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.90 -0.19 50 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.78 -0.18 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.67 -0.17 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.23 -0.43 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.25 -0.45 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.33 -0.33 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.37 -0.29 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.42 -0.25 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.63 -0.16 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.78 -0.20 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.94 -0.43 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.18 -0.40 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.56 -0.30 48 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 6.85 -0.33 47 0 32 0
30DEC26 32.00 C 0.00 0.00 0.00 6.25 -0.43 48 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 5.86 -0.14 50 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 5.33 -0.14 50 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 4.94 -0.04 51 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 4.51 -0.15 52 0 127 0
30DEC26 37.00 C 0.00 0.00 0.00 4.08 -0.16 52 0 135 0
30DEC26 38.00 C 0.00 0.00 0.00 3.63 -0.12 51 0 190 0
30DEC26 39.00 C 0.00 0.00 0.00 3.24 -0.16 50 0 37 0
30DEC26 40.00 C 0.00 0.00 0.00 2.97 -0.13 51 0 227 0
30DEC26 41.00 C 0.00 0.00 0.00 2.68 -0.17 51 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 2.41 -0.22 51 0 58 0
30DEC26 43.00 C 0.00 0.00 0.00 2.15 -0.20 51 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 1.94 -0.20 51 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 1.73 -0.14 51 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.54 -0.18 51 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 1.39 -0.16 51 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 1.23 -0.17 51 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 1.10 -0.14 51 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.98 -0.14 51 0 1,106 0
30DEC26 52.50 C 0.00 0.00 0.00 0.73 -0.11 51 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.54 -0.10 51 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.40 -0.08 50 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.30 -0.06 51 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 -0.05 51 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 -0.04 50 0 39 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 -0.03 50 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 -0.03 51 0 65 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.02 51 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 93 0
30MAR27 21.00 C 0.00 0.00 0.00 15.26 -0.40 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.36 -0.34 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.49 -0.23 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.71 -0.17 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.02 -0.06 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.19 -0.12 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.40 -0.20 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.80 -0.24 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.15 -0.27 48 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 8.52 -0.22 48 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 7.98 -0.16 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.41 -0.18 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.87 -0.51 48 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 6.39 -0.22 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.00 -0.17 49 0 30 0
30MAR27 36.00 C 0.00 0.00 0.00 5.59 -0.17 49 0 55 0
30MAR27 37.00 C 5.35 5.35 5.35 5.31 -0.16 50 15 66 +15
30MAR27 38.00 C 0.00 0.00 0.00 4.92 -0.14 50 0 28 0
30MAR27 39.00 C 0.00 0.00 0.00 4.56 -0.15 50 0 2 0
30MAR27 40.00 C 0.00 0.00 0.00 4.23 -0.18 50 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 3.90 -0.23 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.61 -0.25 50 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 3.35 -0.26 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.09 -0.14 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.83 -0.20 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 2.63 -0.22 50 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 2.43 -0.23 50 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.23 -0.23 50 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.06 -0.21 50 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.91 -0.19 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.54 -0.19 50 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.27 -0.16 50 0 34 0
30MAR27 57.50 C 0.00 0.00 0.00 1.03 -0.13 50 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.84 -0.13 49 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.68 -0.10 49 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 15.67 -0.13 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 14.77 -0.29 46 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 14.06 -0.20 48 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 13.35 -0.16 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.62 -0.22 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.92 -0.23 48 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 11.14 -0.35 47 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 10.60 -0.20 48 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 10.08 -0.14 49 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 9.48 -0.18 49 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 8.89 -0.26 48 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 8.47 -0.16 49 0 0 0
29JUN27 33.00 C 7.85 7.90 7.85 7.90 -0.25 48 3 2 +2
29JUN27 34.00 C 0.00 0.00 0.00 7.54 -0.17 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.12 -0.15 49 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 6.73 -0.12 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.39 -0.16 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.04 -0.16 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.71 -0.15 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.40 -0.15 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.99 -0.26 50 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 4.73 -0.17 50 0 32 0
29JUN27 43.00 C 0.00 0.00 0.00 4.49 -0.14 51 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 4.21 -0.23 50 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.97 -0.09 50 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.75 -0.11 50 0 106 0
29JUN27 47.00 C 0.00 0.00 0.00 3.52 -0.18 50 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 3.33 -0.21 51 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 3.14 -0.23 50 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 2.95 -0.21 50 0 27 0
TOTAL CALL 203 22,549 +81
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 52 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 145 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 46 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 127 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 213 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 176 0
28AUG26 28.00 P 0.03 0.03 0.03 0.01 0.00 55 1 151 -1
28AUG26 29.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 251 0
28AUG26 30.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 385 0
28AUG26 31.00 P 0.09 0.10 0.09 0.09 -0.03 51 30 521 -30
28AUG26 32.00 P 0.18 0.20 0.15 0.18 -0.05 51 130 349 -76
28AUG26 33.00 P 0.30 0.33 0.30 0.33 -0.04 50 117 338 -30
28AUG26 34.00 P 0.59 0.60 0.56 0.56 -0.08 50 42 450 -30
28AUG26 35.00 P 0.87 0.96 0.87 0.91 -0.06 51 27 355 0
28AUG26 36.00 P 1.41 1.50 1.28 1.32 -0.09 49 30 561 -19
28AUG26 37.00 P 1.90 1.97 1.90 1.90 -0.05 50 45 161 0
28AUG26 38.00 P 0.00 0.00 0.00 2.58 0.00 51 0 203 0
28AUG26 39.00 P 0.00 0.00 0.00 3.32 +0.11 51 0 110 0
28AUG26 40.00 P 0.00 0.00 0.00 4.14 +0.24 51 0 403 0
28AUG26 41.00 P 0.00 0.00 0.00 5.03 +0.20 51 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 6.13 +0.41 65 0 30 0
28AUG26 43.00 P 0.00 0.00 0.00 7.06 +0.39 67 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 7.88 +0.06 52 0 16 0
28AUG26 45.00 P 0.00 0.00 0.00 8.86 +0.17 0 0 40 0
28AUG26 46.00 P 0.00 0.00 0.00 9.98 +0.17 78 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.86 +0.24 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.86 +0.14 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.93 +0.25 86 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.92 +0.24 88 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 0.01 -0.01 46 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 -0.03 48 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 0.16 -0.03 48 0 122 0
29SEP26 29.00 P 0.24 0.24 0.24 0.26 -0.04 48 1 159 +1
29SEP26 30.00 P 0.38 0.38 0.38 0.39 -0.03 48 1 181 0
29SEP26 31.00 P 0.51 0.56 0.51 0.57 -0.04 48 53 150 +14
29SEP26 32.00 P 0.88 0.88 0.88 0.79 -0.03 48 9 374 +9
29SEP26 33.00 P 1.06 1.06 1.06 1.08 -0.07 48 3 184 +2
29SEP26 34.00 P 0.00 0.00 0.00 1.45 -0.08 48 0 156 0
29SEP26 35.00 P 1.88 1.94 1.88 1.89 -0.06 49 3 920 +1
29SEP26 36.00 P 0.00 0.00 0.00 2.44 0.00 50 0 172 0
29SEP26 37.00 P 0.00 0.00 0.00 3.01 +0.02 50 0 377 0
29SEP26 38.00 P 0.00 0.00 0.00 3.64 +0.05 51 0 240 0
29SEP26 39.00 P 0.00 0.00 0.00 4.20 +0.07 49 0 256 0
29SEP26 40.00 P 0.00 0.00 0.00 4.91 +0.08 48 0 1,079 0
29SEP26 41.00 P 0.00 0.00 0.00 5.69 +0.12 49 0 121 0
29SEP26 42.00 P 0.00 0.00 0.00 6.69 +0.15 54 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 7.55 +0.16 54 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 8.46 +0.20 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.33 +0.16 56 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 10.19 +0.20 55 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.19 +0.18 59 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 12.13 +0.33 59 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 13.08 +0.23 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.98 +0.21 58 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.56 +0.37 69 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 19.04 +0.36 74 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.36 +0.26 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.86 +0.19 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.36 +0.29 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.86 +0.18 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.36 +0.19 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.86 +0.15 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.36 +0.25 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.86 +0.26 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.36 +0.25 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.86 +0.25 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.36 +0.06 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.86 +0.19 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.36 +0.19 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.86 +0.19 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.09 -0.01 50 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.14 -0.01 49 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.20 -0.02 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.30 -0.02 49 0 23 0
29OCT26 28.00 P 0.00 0.00 0.00 0.42 -0.03 48 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 0.58 -0.03 48 0 18 0
29OCT26 30.00 P 0.00 0.00 0.00 0.78 -0.03 48 0 14 0
29OCT26 31.00 P 0.00 0.00 0.00 1.03 -0.03 48 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 1.32 -0.04 48 0 26 0
29OCT26 33.00 P 0.00 0.00 0.00 1.69 -0.04 49 0 186 0
29OCT26 34.00 P 0.00 0.00 0.00 2.11 -0.06 49 0 138 0
29OCT26 35.00 P 2.59 2.59 2.59 2.58 -0.06 49 15 78 -15
29OCT26 36.00 P 2.90 3.13 2.90 3.14 -0.01 50 30 110 -15
29OCT26 37.00 P 3.72 3.72 3.72 3.66 -0.05 49 15 150 -15
29OCT26 38.00 P 0.00 0.00 0.00 4.29 +0.01 50 0 65 0
29OCT26 39.00 P 0.00 0.00 0.00 5.01 +0.20 51 0 160 0
29OCT26 40.00 P 0.00 0.00 0.00 5.71 +0.08 52 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.45 +0.08 52 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 7.24 +0.12 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.05 +0.14 53 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.90 +0.16 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.77 +0.16 55 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.67 +0.19 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.52 +0.13 56 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.44 +0.13 56 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.38 +0.13 58 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.32 -0.04 49 0 2 0
27NOV26 26.00 P 0.00 0.00 0.00 0.44 -0.05 49 0 4 0
27NOV26 27.00 P 0.00 0.00 0.00 0.60 -0.05 49 0 2 0
27NOV26 28.00 P 0.00 0.00 0.00 0.80 -0.05 49 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 1.02 -0.06 49 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 1.29 -0.06 49 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 1.61 -0.06 48 0 35 0
27NOV26 32.00 P 0.00 0.00 0.00 1.95 -0.06 48 0 45 0
27NOV26 33.00 P 0.00 0.00 0.00 2.38 -0.04 49 0 71 0
27NOV26 34.00 P 0.00 0.00 0.00 2.82 -0.04 48 0 87 0
27NOV26 35.00 P 0.00 0.00 0.00 3.35 -0.03 49 0 154 0
27NOV26 36.00 P 0.00 0.00 0.00 3.92 -0.02 49 0 135 0
27NOV26 37.00 P 0.00 0.00 0.00 4.54 -0.01 50 0 15 0
27NOV26 38.00 P 5.26 5.26 5.26 5.09 -0.03 49 13 60 0
27NOV26 39.00 P 0.00 0.00 0.00 5.85 +0.08 50 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 6.58 +0.20 51 0 6 0
27NOV26 41.00 P 0.00 0.00 0.00 7.28 +0.16 50 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 8.10 +0.13 52 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.85 +0.08 51 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.72 +0.14 52 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.50 +0.09 52 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.42 +0.28 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.29 +0.30 54 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.26 +0.25 56 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.15 +0.39 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.15 -0.01 50 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.22 0.00 50 0 286 0
30DEC26 23.00 P 0.00 0.00 0.00 0.30 -0.01 50 0 28 0
30DEC26 24.00 P 0.33 0.33 0.32 0.41 -0.01 50 30 155 +30
30DEC26 25.00 P 0.00 0.00 0.00 0.55 -0.02 50 0 584 0
30DEC26 26.00 P 0.00 0.00 0.00 0.71 -0.01 50 0 42 0
30DEC26 27.00 P 0.00 0.00 0.00 0.92 -0.02 50 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 1.16 -0.01 50 0 81 0
30DEC26 29.00 P 0.00 0.00 0.00 1.43 -0.01 50 0 30 0
30DEC26 30.00 P 1.55 1.55 1.55 1.74 0.00 49 35 25 -35
30DEC26 31.00 P 0.00 0.00 0.00 2.08 -0.01 49 0 204 0
30DEC26 32.00 P 0.00 0.00 0.00 2.47 0.00 49 0 146 0
30DEC26 33.00 P 2.82 2.82 2.82 2.89 +0.01 49 1 83 0
30DEC26 34.00 P 3.28 3.28 3.28 3.35 +0.02 49 1 266 -1
30DEC26 35.00 P 0.00 0.00 0.00 3.85 +0.03 49 0 147 0
30DEC26 36.00 P 0.00 0.00 0.00 4.39 0.00 49 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 5.01 -0.01 49 0 62 0
30DEC26 38.00 P 5.44 5.44 5.44 5.54 -0.15 48 24 69 +24
30DEC26 39.00 P 0.00 0.00 0.00 6.30 +0.06 49 0 129 0
30DEC26 40.00 P 0.00 0.00 0.00 7.04 +0.17 50 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 7.74 +0.14 50 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 8.54 +0.13 51 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 9.33 +0.14 52 0 22 0
30DEC26 44.00 P 0.00 0.00 0.00 10.16 +0.17 52 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 10.95 +0.16 52 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 11.79 +0.15 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.64 +0.17 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.49 +0.05 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.47 +0.28 55 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 15.26 +0.17 53 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 17.53 +0.04 54 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 19.89 +0.16 56 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 22.22 +0.15 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.66 +0.28 59 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.97 +0.04 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.40 +0.09 58 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.89 +0.13 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.29 +0.13 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.77 +0.17 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.18 +0.12 60 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.39 -0.02 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.51 -0.02 49 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.67 -0.02 49 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.84 -0.02 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.05 -0.03 49 0 93 0
30MAR27 26.00 P 0.00 0.00 0.00 1.28 -0.02 49 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.56 -0.03 48 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.84 -0.03 48 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 2.19 -0.02 48 0 29 0
30MAR27 30.00 P 2.40 2.40 2.40 2.54 -0.02 48 1 64 +1
30MAR27 31.00 P 0.00 0.00 0.00 2.94 -0.01 48 0 106 0
30MAR27 32.00 P 0.00 0.00 0.00 3.36 -0.02 48 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 3.81 0.00 48 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 4.31 0.00 48 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 4.81 -0.04 48 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 5.43 0.00 48 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 6.04 +0.01 48 0 37 0
30MAR27 38.00 P 6.61 6.61 6.61 6.68 +0.11 49 16 33 +16
30MAR27 39.00 P 0.00 0.00 0.00 7.37 +0.07 49 0 4 0
30MAR27 40.00 P 0.00 0.00 0.00 8.05 -0.01 49 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 8.79 +0.01 50 0 29 0
30MAR27 42.00 P 0.00 0.00 0.00 9.53 +0.02 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.28 +0.01 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.06 +0.01 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.84 -0.01 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.62 -0.04 51 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.48 -0.01 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.28 -0.01 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.12 0.00 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.98 +0.01 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.20 +0.17 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.45 +0.11 54 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.73 +0.06 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.04 +0.07 55 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.46 +0.16 56 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.73 -0.03 49 0 144 0
29JUN27 22.00 P 0.00 0.00 0.00 0.90 -0.03 49 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 1.11 -0.04 49 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 1.34 -0.04 49 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 1.61 -0.04 49 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 1.90 -0.04 49 0 311 0
29JUN27 27.00 P 0.00 0.00 0.00 2.20 -0.04 49 0 127 0
29JUN27 28.00 P 2.55 2.55 2.55 2.56 -0.04 49 1 189 +1
29JUN27 29.00 P 0.00 0.00 0.00 2.97 -0.11 49 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 3.46 +0.08 50 0 85 0
29JUN27 31.00 P 0.00 0.00 0.00 3.94 +0.02 50 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 4.36 -0.01 50 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 4.89 +0.09 50 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 5.46 +0.01 51 0 105 0
29JUN27 35.00 P 0.00 0.00 0.00 6.02 0.00 51 0 50 0
29JUN27 36.00 P 6.41 6.41 6.41 6.62 +0.01 51 30 15 -24
29JUN27 37.00 P 0.00 0.00 0.00 7.01 -0.20 49 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 7.87 +0.02 51 0 123 0
29JUN27 39.00 P 0.00 0.00 0.00 8.54 +0.03 52 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 9.14 -0.02 51 0 54 0
29JUN27 41.00 P 0.00 0.00 0.00 9.93 +0.01 52 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 10.64 +0.02 52 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 11.36 +0.03 52 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 12.13 +0.05 52 0 131 0
29JUN27 45.00 P 0.00 0.00 0.00 12.90 +0.04 53 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 13.68 +0.05 53 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.46 +0.05 53 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 15.29 +0.08 53 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.13 +0.09 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.96 +0.08 54 0 4 0
TOTAL PUT 704 21,495 -192
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$1270.000
14AUG26 985.00 C 0.00 0.00 0.00 285.00 -47.11 0 0 0 0
14AUG26 990.00 C 0.00 0.00 0.00 280.00 -47.11 0 0 0 0
14AUG26 995.00 C 0.00 0.00 0.00 275.00 -47.12 0 0 0 0
14AUG26 1,000.00 C 0.00 0.00 0.00 270.00 -47.13 0 0 0 0
14AUG26 1,005.00 C 0.00 0.00 0.00 265.00 -47.14 0 0 0 0
14AUG26 1,010.00 C 0.00 0.00 0.00 260.00 -47.15 0 0 0 0
14AUG26 1,015.00 C 0.00 0.00 0.00 255.00 -47.16 0 0 0 0
14AUG26 1,020.00 C 0.00 0.00 0.00 250.00 -47.18 0 0 0 0
14AUG26 1,025.00 C 0.00 0.00 0.00 245.00 -47.20 0 0 0 0
14AUG26 1,030.00 C 0.00 0.00 0.00 240.00 -47.22 0 0 0 0
14AUG26 1,035.00 C 0.00 0.00 0.00 235.00 -47.25 0 0 0 0
14AUG26 1,040.00 C 0.00 0.00 0.00 230.00 -47.28 0 0 0 0
14AUG26 1,045.00 C 0.00 0.00 0.00 225.00 -47.31 0 0 0 0
14AUG26 1,050.00 C 0.00 0.00 0.00 220.00 -47.36 0 0 0 0
14AUG26 1,055.00 C 0.00 0.00 0.00 215.00 -47.40 0 0 0 0
14AUG26 1,060.00 C 0.00 0.00 0.00 210.00 -47.45 0 0 0 0
14AUG26 1,065.00 C 0.00 0.00 0.00 205.00 -47.51 0 0 0 0
14AUG26 1,070.00 C 0.00 0.00 0.00 200.00 -47.58 0 0 0 0
14AUG26 1,075.00 C 0.00 0.00 0.00 195.00 -47.66 0 0 0 0
14AUG26 1,080.00 C 0.00 0.00 0.00 190.00 -47.75 0 0 0 0
14AUG26 1,085.00 C 0.00 0.00 0.00 185.00 -47.85 0 0 0 0
14AUG26 1,090.00 C 0.00 0.00 0.00 180.00 -47.96 0 0 0 0
14AUG26 1,095.00 C 0.00 0.00 0.00 175.00 -48.09 0 0 0 0
14AUG26 1,100.00 C 0.00 0.00 0.00 170.00 -48.23 0 0 0 0
14AUG26 1,105.00 C 0.00 0.00 0.00 165.00 -48.38 0 0 0 0
14AUG26 1,110.00 C 0.00 0.00 0.00 160.00 -48.56 0 0 0 0
14AUG26 1,115.00 C 0.00 0.00 0.00 155.00 -48.75 0 0 0 0
14AUG26 1,120.00 C 0.00 0.00 0.00 150.00 -48.97 0 0 0 0
14AUG26 1,125.00 C 0.00 0.00 0.00 145.00 -49.21 0 0 0 0
14AUG26 1,130.00 C 0.00 0.00 0.00 140.00 -49.47 0 0 0 0
14AUG26 1,135.00 C 0.00 0.00 0.00 135.00 -49.76 0 0 0 0
14AUG26 1,140.00 C 0.00 0.00 0.00 130.00 -50.08 0 0 0 0
14AUG26 1,145.00 C 0.00 0.00 0.00 125.00 -50.43 0 0 0 0
14AUG26 1,150.00 C 0.00 0.00 0.00 120.00 -50.81 0 0 0 0
14AUG26 1,155.00 C 0.00 0.00 0.00 115.00 -51.22 0 0 0 0
14AUG26 1,160.00 C 0.00 0.00 0.00 110.00 -51.67 0 0 0 0
14AUG26 1,165.00 C 0.00 0.00 0.00 105.00 -52.17 0 0 0 0
14AUG26 1,170.00 C 0.00 0.00 0.00 100.00 -52.70 0 0 0 0
14AUG26 1,175.00 C 0.00 0.00 0.00 95.00 -53.27 0 0 0 0
14AUG26 1,180.00 C 0.00 0.00 0.00 90.00 -53.89 0 0 0 0
14AUG26 1,185.00 C 0.00 0.00 0.00 85.00 -54.56 0 0 0 -1
14AUG26 1,190.00 C 0.00 0.00 0.00 80.00 -55.28 0 0 0 0
14AUG26 1,195.00 C 0.00 0.00 0.00 75.00 -56.05 0 0 0 0
14AUG26 1,200.00 C 0.00 0.00 0.00 70.00 -56.87 0 0 0 0
14AUG26 1,205.00 C 0.00 0.00 0.00 65.00 -57.76 0 0 0 0
14AUG26 1,210.00 C 0.00 0.00 0.00 60.00 -58.70 0 0 0 0
14AUG26 1,215.00 C 0.00 0.00 0.00 55.00 -59.70 0 0 0 0
14AUG26 1,220.00 C 0.00 0.00 0.00 50.00 -60.76 0 0 0 0
14AUG26 1,225.00 C 0.00 0.00 0.00 45.00 -61.89 0 0 0 0
14AUG26 1,230.00 C 0.00 0.00 0.00 40.00 -63.09 0 0 0 0
14AUG26 1,235.00 C 0.00 0.00 0.00 35.00 -64.35 0 0 0 0
14AUG26 1,240.00 C 0.00 0.00 0.00 30.00 -65.68 0 0 0 0
14AUG26 1,245.00 C 0.00 0.00 0.00 25.00 -67.09 0 0 0 0
14AUG26 1,250.00 C 0.00 0.00 0.00 20.00 -68.57 0 0 0 -1
14AUG26 1,255.00 C 0.00 0.00 0.00 15.00 -70.13 0 0 0 0
14AUG26 1,260.00 C 0.00 0.00 0.00 10.00 -71.76 0 0 0 0
14AUG26 1,265.00 C 0.00 0.00 0.00 5.00 -73.47 0 0 0 0
14AUG26 1,270.00 C 0.00 0.00 0.00 0.00 -73.00 0 0 0 0
14AUG26 1,275.00 C 0.00 0.00 0.00 0.00 -69.96 0 0 0 0
14AUG26 1,280.00 C 42.42 42.42 4.00 0.00 -67.00 0 43 11 +10
14AUG26 1,285.00 C 0.00 0.00 0.00 0.00 -64.12 0 0 0 0
14AUG26 1,290.00 C 28.47 28.47 6.00 0.00 -61.31 0 2 0 0
14AUG26 1,295.00 C 0.00 0.00 0.00 0.00 -58.59 0 0 0 0
14AUG26 1,300.00 C 80.00 80.00 5.00 0.00 -55.94 0 4 14 +2
14AUG26 1,305.00 C 0.00 0.00 0.00 0.00 -53.38 0 0 0 0
14AUG26 1,310.00 C 0.00 0.00 0.00 0.00 -50.89 0 0 0 0
14AUG26 1,315.00 C 0.00 0.00 0.00 0.00 -48.48 0 0 0 0
14AUG26 1,320.00 C 0.00 0.00 0.00 0.00 -46.15 0 0 0 0
14AUG26 1,325.00 C 2.61 2.61 2.61 0.00 -45.26 0 12 12 +12
14AUG26 1,330.00 C 0.60 0.60 0.60 0.00 -43.02 0 1 1 +1
14AUG26 1,335.00 C 0.00 0.00 0.00 0.00 -39.64 0 0 3 0
14AUG26 1,340.00 C 0.00 0.00 0.00 0.00 -37.62 0 0 0 0
14AUG26 1,345.00 C 25.00 29.00 16.69 0.00 -36.78 0 17 1 -16
14AUG26 1,350.00 C 25.00 60.00 0.50 0.00 -34.85 0 27 13 +9
14AUG26 1,355.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 1,360.00 C 31.72 31.90 0.01 0.00 - 0 90 45 -
14AUG26 1,365.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 1,370.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 1,375.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 1,380.00 C 20.73 20.73 20.73 0.00 - 0 2 1 -
14AUG26 1,385.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 1,390.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 1,395.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 1,400.00 C 30.00 30.00 0.50 0.00 - 0 6 1 -
14AUG26 1,405.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 1,410.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 1,415.00 C 9.00 11.29 9.00 0.00 - 0 4 4 -
21AUG26 985.00 C 0.00 0.00 0.00 300.22 -46.12 157 0 0 0
21AUG26 990.00 C 0.00 0.00 0.00 295.96 -46.05 157 0 0 0
21AUG26 995.00 C 0.00 0.00 0.00 291.74 -45.96 157 0 0 0
21AUG26 1,000.00 C 0.00 0.00 0.00 287.53 -45.89 157 0 0 0
21AUG26 1,005.00 C 0.00 0.00 0.00 283.36 -45.80 157 0 0 0
21AUG26 1,010.00 C 0.00 0.00 0.00 279.21 -45.71 157 0 0 0
21AUG26 1,015.00 C 0.00 0.00 0.00 275.10 -45.61 157 0 0 0
21AUG26 1,020.00 C 0.00 0.00 0.00 271.01 -45.51 157 0 0 0
21AUG26 1,025.00 C 0.00 0.00 0.00 266.95 -45.41 157 0 0 0
21AUG26 1,030.00 C 0.00 0.00 0.00 262.93 -45.30 157 0 0 0
21AUG26 1,035.00 C 0.00 0.00 0.00 258.93 -45.19 157 0 0 0
21AUG26 1,040.00 C 0.00 0.00 0.00 254.97 -45.07 157 0 0 0
21AUG26 1,045.00 C 0.00 0.00 0.00 251.03 -44.96 157 0 0 0
21AUG26 1,050.00 C 0.00 0.00 0.00 247.13 -44.83 157 0 0 0
21AUG26 1,055.00 C 0.00 0.00 0.00 243.26 -44.71 157 0 0 0
21AUG26 1,060.00 C 0.00 0.00 0.00 239.43 -44.57 157 0 0 0
21AUG26 1,065.00 C 0.00 0.00 0.00 235.63 -44.43 157 0 0 0
21AUG26 1,070.00 C 0.00 0.00 0.00 231.86 -44.29 157 0 0 0
21AUG26 1,075.00 C 0.00 0.00 0.00 228.12 -44.15 157 0 0 0
21AUG26 1,080.00 C 0.00 0.00 0.00 224.42 -44.00 157 0 0 0
21AUG26 1,085.00 C 0.00 0.00 0.00 220.75 -43.85 157 0 0 0
21AUG26 1,090.00 C 0.00 0.00 0.00 217.12 -43.69 157 0 0 0
21AUG26 1,095.00 C 0.00 0.00 0.00 213.53 -43.52 157 0 0 0
21AUG26 1,100.00 C 0.00 0.00 0.00 209.97 -43.35 157 0 0 0
21AUG26 1,105.00 C 0.00 0.00 0.00 206.44 -43.18 157 0 0 0
21AUG26 1,110.00 C 0.00 0.00 0.00 202.95 -43.01 157 0 0 0
21AUG26 1,115.00 C 0.00 0.00 0.00 199.50 -42.82 157 0 0 0
21AUG26 1,120.00 C 0.00 0.00 0.00 196.08 -42.64 157 0 0 0
21AUG26 1,125.00 C 0.00 0.00 0.00 192.70 -42.45 157 0 0 0
21AUG26 1,130.00 C 0.00 0.00 0.00 189.36 -42.25 157 0 0 0
21AUG26 1,135.00 C 0.00 0.00 0.00 186.05 -42.06 157 0 0 0
21AUG26 1,140.00 C 0.00 0.00 0.00 182.78 -41.86 157 0 0 0
21AUG26 1,145.00 C 0.00 0.00 0.00 179.54 -41.66 157 0 0 0
21AUG26 1,150.00 C 0.00 0.00 0.00 176.35 -41.44 157 0 0 0
21AUG26 1,155.00 C 0.00 0.00 0.00 173.19 -41.23 157 0 0 0
21AUG26 1,160.00 C 0.00 0.00 0.00 170.07 -41.01 157 0 0 0
21AUG26 1,165.00 C 0.00 0.00 0.00 166.99 -40.78 157 0 0 0
21AUG26 1,170.00 C 0.00 0.00 0.00 163.94 -40.56 157 0 0 0
21AUG26 1,175.00 C 0.00 0.00 0.00 160.93 -40.33 157 0 0 0
21AUG26 1,180.00 C 0.00 0.00 0.00 157.96 -40.09 157 0 0 0
21AUG26 1,185.00 C 0.00 0.00 0.00 155.03 -39.85 157 0 0 0
21AUG26 1,190.00 C 0.00 0.00 0.00 152.13 -39.61 157 0 0 0
21AUG26 1,195.00 C 0.00 0.00 0.00 149.27 -39.37 157 0 1 0
21AUG26 1,200.00 C 0.00 0.00 0.00 146.45 -39.12 157 0 0 0
21AUG26 1,205.00 C 0.00 0.00 0.00 143.67 -38.86 157 0 0 0
21AUG26 1,210.00 C 0.00 0.00 0.00 140.92 -38.61 157 0 0 0
21AUG26 1,215.00 C 0.00 0.00 0.00 138.22 -38.34 157 0 0 0
21AUG26 1,220.00 C 0.00 0.00 0.00 131.48 -42.15 151 0 0 0
21AUG26 1,225.00 C 0.00 0.00 0.00 128.92 -41.81 151 0 0 0
21AUG26 1,230.00 C 0.00 0.00 0.00 126.41 -41.45 152 0 20 0
21AUG26 1,235.00 C 0.00 0.00 0.00 123.92 -41.11 152 0 0 0
21AUG26 1,240.00 C 0.00 0.00 0.00 121.48 -40.75 152 0 0 0
21AUG26 1,245.00 C 0.00 0.00 0.00 119.07 -40.40 152 0 0 0
21AUG26 1,250.00 C 0.00 0.00 0.00 116.69 -35.34 152 0 0 0
21AUG26 1,255.00 C 0.00 0.00 0.00 114.35 -35.07 152 0 0 0
21AUG26 1,260.00 C 0.00 0.00 0.00 112.05 -34.79 152 0 0 0
21AUG26 1,265.00 C 0.00 0.00 0.00 109.88 -34.41 153 0 0 0
21AUG26 1,270.00 C 85.00 85.00 85.00 107.74 -34.03 153 1 1 +1
21AUG26 1,275.00 C 0.00 0.00 0.00 105.48 -33.80 153 1 1 +1
21AUG26 1,280.00 C 0.00 0.00 0.00 104.69 -32.14 155 0 0 0
21AUG26 1,285.00 C 109.70 109.70 109.70 102.25 -32.16 155 12 12 +12
21AUG26 1,290.00 C 0.00 0.00 0.00 100.42 -31.60 155 0 0 0
21AUG26 1,295.00 C 97.00 97.00 93.00 98.63 -31.03 156 3 2 +2
21AUG26 1,300.00 C 79.00 98.50 79.00 96.86 -30.48 156 4 4 +3
21AUG26 1,305.00 C 0.00 0.00 0.00 93.33 -31.72 154 0 0 0
21AUG26 1,310.00 C 0.00 0.00 0.00 91.67 -31.11 154 0 0 0
21AUG26 1,315.00 C 0.00 0.00 0.00 90.04 -30.51 155 0 0 0
21AUG26 1,320.00 C 0.00 0.00 0.00 88.43 -29.92 155 0 0 0
21AUG26 1,325.00 C 0.00 0.00 0.00 87.11 -29.08 156 0 0 0
21AUG26 1,330.00 C 0.00 0.00 0.00 85.57 -28.69 157 0 0 0
21AUG26 1,335.00 C 0.00 0.00 0.00 85.56 -26.47 159 0 0 0
21AUG26 1,340.00 C 0.00 0.00 0.00 82.22 -28.07 157 0 0 0
21AUG26 1,345.00 C 0.00 0.00 0.00 78.04 -30.73 154 0 0 0
21AUG26 1,350.00 C 112.00 112.00 72.14 77.05 -28.75 155 20 21 +10
21AUG26 1,355.00 C 0.00 0.00 0.00 75.61 - 155 0 0 -
21AUG26 1,360.00 C 0.00 0.00 0.00 73.00 - 154 0 0 -
21AUG26 1,365.00 C 0.00 0.00 0.00 72.99 - 156 0 0 -
21AUG26 1,370.00 C 0.00 0.00 0.00 70.02 - 155 0 0 -
21AUG26 1,375.00 C 0.00 0.00 0.00 70.01 - 157 0 0 -
21AUG26 1,380.00 C 88.00 123.97 88.00 70.00 - 159 7 6 -
21AUG26 1,385.00 C 0.00 0.00 0.00 69.23 - 160 0 0 -
21AUG26 1,390.00 C 0.00 0.00 0.00 67.66 - 160 0 0 -
21AUG26 1,395.00 C 108.79 108.79 108.79 66.12 - 160 24 24 -
21AUG26 1,400.00 C 100.83 109.92 52.00 63.65 - 159 19 18 -
21AUG26 1,405.00 C 0.00 0.00 0.00 63.13 - 160 0 0 -
21AUG26 1,410.00 C 0.00 0.00 0.00 61.68 - 160 1 1 -
21AUG26 1,415.00 C 125.00 125.00 125.00 60.26 - 160 1 1 -
28AUG26 1,000.00 C 0.00 0.00 0.00 315.34 -47.54 159 0 0 0
28AUG26 1,010.00 C 0.00 0.00 0.00 308.10 -47.42 159 0 0 0
28AUG26 1,020.00 C 0.00 0.00 0.00 300.97 -47.28 159 0 0 0
28AUG26 1,030.00 C 0.00 0.00 0.00 293.94 -47.14 159 0 0 0
28AUG26 1,040.00 C 0.00 0.00 0.00 287.02 -46.99 159 0 0 0
28AUG26 1,050.00 C 0.00 0.00 0.00 280.21 -46.82 159 0 0 0
28AUG26 1,060.00 C 0.00 0.00 0.00 273.51 -46.65 159 0 0 0
28AUG26 1,070.00 C 0.00 0.00 0.00 266.92 -46.46 159 0 0 0
28AUG26 1,080.00 C 0.00 0.00 0.00 260.44 -46.27 159 0 0 0
28AUG26 1,090.00 C 0.00 0.00 0.00 254.07 -46.06 159 0 0 0
28AUG26 1,100.00 C 0.00 0.00 0.00 247.81 -45.84 159 0 0 0
28AUG26 1,110.00 C 0.00 0.00 0.00 241.66 -45.62 159 0 0 0
28AUG26 1,120.00 C 0.00 0.00 0.00 235.62 -45.38 159 0 0 0
28AUG26 1,130.00 C 0.00 0.00 0.00 229.70 -45.12 159 0 0 0
28AUG26 1,140.00 C 0.00 0.00 0.00 223.88 -44.87 159 1 0 -1
28AUG26 1,150.00 C 0.00 0.00 0.00 218.17 -44.60 159 1 0 -1
28AUG26 1,160.00 C 0.00 0.00 0.00 212.58 -44.32 159 0 0 0
28AUG26 1,170.00 C 0.00 0.00 0.00 207.09 -44.03 159 0 0 0
28AUG26 1,180.00 C 0.00 0.00 0.00 201.71 -43.73 159 0 0 0
28AUG26 1,190.00 C 0.00 0.00 0.00 196.44 -43.42 159 0 0 0
28AUG26 1,200.00 C 0.00 0.00 0.00 191.27 -43.11 159 0 10 0
28AUG26 1,210.00 C 245.00 245.00 245.00 186.21 -42.79 159 1 0 -1
28AUG26 1,220.00 C 0.00 0.00 0.00 175.82 -47.90 153 0 10 0
28AUG26 1,230.00 C 0.00 0.00 0.00 171.12 -47.41 153 0 0 0
28AUG26 1,240.00 C 0.00 0.00 0.00 166.52 -46.91 153 0 0 0
28AUG26 1,250.00 C 0.00 0.00 0.00 162.01 -40.17 154 0 0 0
28AUG26 1,260.00 C 0.00 0.00 0.00 157.62 -39.80 154 0 0 0
28AUG26 1,270.00 C 0.00 0.00 0.00 153.30 -39.46 154 0 0 0
28AUG26 1,280.00 C 0.00 0.00 0.00 151.64 -36.54 157 0 0 0
28AUG26 1,290.00 C 0.00 0.00 0.00 145.84 -37.85 155 0 0 0
28AUG26 1,300.00 C 162.00 169.00 126.00 143.78 -35.52 157 4 2 +1
28AUG26 1,310.00 C 0.00 0.00 0.00 140.42 -34.56 158 0 0 0
28AUG26 1,320.00 C 0.00 0.00 0.00 137.16 -33.60 159 0 3 0
28AUG26 1,330.00 C 0.00 0.00 0.00 135.49 -31.13 161 0 0 0
28AUG26 1,340.00 C 194.51 194.51 96.76 132.69 -29.87 162 3 14 -1
28AUG26 1,350.00 C 114.00 114.00 114.00 129.61 - 162 1 1 -
28AUG26 1,360.00 C 174.00 174.00 174.00 123.75 - 160 1 1 -
28AUG26 1,370.00 C 180.00 180.00 180.00 120.99 - 161 1 1 -
28AUG26 1,380.00 C 0.00 0.00 0.00 116.91 - 160 0 0 -
28AUG26 1,390.00 C 0.00 0.00 0.00 115.53 - 162 0 0 -
28AUG26 1,400.00 C 0.00 0.00 0.00 112.19 - 162 0 0 -
28AUG26 1,410.00 C 0.00 0.00 0.00 108.92 - 162 0 0 -
29SEP26 1,000.00 C 0.00 0.00 0.00 382.78 -40.10 138 0 0 0
29SEP26 1,010.00 C 0.00 0.00 0.00 376.87 -39.86 138 0 0 0
29SEP26 1,020.00 C 0.00 0.00 0.00 371.03 -39.64 138 0 0 0
29SEP26 1,030.00 C 0.00 0.00 0.00 365.27 -27.27 138 0 0 0
29SEP26 1,040.00 C 0.00 0.00 0.00 359.59 -27.21 138 0 0 0
29SEP26 1,050.00 C 0.00 0.00 0.00 353.99 -27.14 138 0 0 0
29SEP26 1,060.00 C 0.00 0.00 0.00 348.46 -27.07 138 0 0 0
29SEP26 1,070.00 C 0.00 0.00 0.00 343.01 -27.00 138 0 0 0
29SEP26 1,080.00 C 0.00 0.00 0.00 337.63 -26.93 138 0 0 0
29SEP26 1,090.00 C 0.00 0.00 0.00 332.33 -26.84 138 0 0 0
29SEP26 1,100.00 C 0.00 0.00 0.00 327.10 -26.76 138 0 0 0
29SEP26 1,110.00 C 0.00 0.00 0.00 316.87 -31.75 135 0 0 0
29SEP26 1,120.00 C 0.00 0.00 0.00 316.86 -26.58 138 0 0 0
29SEP26 1,130.00 C 0.00 0.00 0.00 311.85 -26.48 138 0 0 0
29SEP26 1,140.00 C 0.00 0.00 0.00 306.91 -26.39 138 0 0 0
29SEP26 1,150.00 C 0.00 0.00 0.00 292.98 -35.35 133 0 0 0
29SEP26 1,160.00 C 0.00 0.00 0.00 288.32 -35.10 133 0 31 0
29SEP26 1,170.00 C 0.00 0.00 0.00 287.86 -30.72 135 0 31 0
29SEP26 1,180.00 C 0.00 0.00 0.00 287.85 -25.96 138 0 0 0
29SEP26 1,190.00 C 0.00 0.00 0.00 283.26 -25.84 138 0 0 0
29SEP26 1,200.00 C 0.00 0.00 0.00 270.37 -34.09 133 0 0 0
29SEP26 1,210.00 C 0.00 0.00 0.00 269.89 -30.04 136 0 0 0
29SEP26 1,220.00 C 0.00 0.00 0.00 269.88 -30.04 138 0 0 0
29SEP26 1,230.00 C 0.00 0.00 0.00 257.59 -42.32 134 0 10 0
29SEP26 1,240.00 C 0.00 0.00 0.00 253.45 -33.10 134 0 0 0
29SEP26 1,250.00 C 0.00 0.00 0.00 249.38 -37.16 134 0 0 0
29SEP26 1,260.00 C 0.00 0.00 0.00 245.37 -41.16 134 0 0 0
29SEP26 1,270.00 C 0.00 0.00 0.00 241.42 -32.30 134 0 0 0
29SEP26 1,280.00 C 0.00 0.00 0.00 237.53 -32.05 134 0 0 0
29SEP26 1,290.00 C 0.00 0.00 0.00 233.70 -31.79 134 0 0 0
29SEP26 1,300.00 C 0.00 0.00 0.00 229.92 -31.54 134 0 8 0
29SEP26 1,310.00 C 0.00 0.00 0.00 226.21 -31.27 134 0 0 0
29SEP26 1,320.00 C 0.00 0.00 0.00 222.55 -31.02 134 0 0 0
29SEP26 1,330.00 C 0.00 0.00 0.00 218.95 -30.76 134 0 0 0
29SEP26 1,340.00 C 222.00 265.00 222.00 215.40 -30.51 134 3 2 0
29SEP26 1,350.00 C 0.00 0.00 0.00 213.03 - 135 0 0 -
29SEP26 1,360.00 C 0.00 0.00 0.00 208.48 - 135 0 0 -
29SEP26 1,370.00 C 0.00 0.00 0.00 205.09 - 135 0 0 -
29SEP26 1,380.00 C 0.00 0.00 0.00 201.76 - 135 0 0 -
29SEP26 1,390.00 C 0.00 0.00 0.00 198.49 - 135 0 0 -
29SEP26 1,400.00 C 0.00 0.00 0.00 195.26 - 135 0 0 -
29SEP26 1,410.00 C 185.00 185.00 185.00 192.08 - 135 1 1 -
29OCT26 1,000.00 C 0.00 0.00 0.00 425.35 -32.80 131 0 0 0
29OCT26 1,010.00 C 0.00 0.00 0.00 419.97 -38.17 131 0 0 0
29OCT26 1,020.00 C 0.00 0.00 0.00 414.66 -27.12 131 0 0 0
29OCT26 1,030.00 C 0.00 0.00 0.00 409.42 -32.35 131 0 0 0
29OCT26 1,040.00 C 0.00 0.00 0.00 404.23 -37.53 131 0 0 0
29OCT26 1,050.00 C 0.00 0.00 0.00 399.12 -26.84 131 0 0 0
29OCT26 1,060.00 C 0.00 0.00 0.00 394.06 -31.89 131 0 0 0
29OCT26 1,070.00 C 0.00 0.00 0.00 389.07 -36.87 131 0 0 0
29OCT26 1,080.00 C 0.00 0.00 0.00 379.28 -36.44 128 0 0 0
29OCT26 1,090.00 C 0.00 0.00 0.00 379.27 -36.44 131 0 0 0
29OCT26 1,100.00 C 0.00 0.00 0.00 374.46 -36.22 131 0 0 0
29OCT26 1,110.00 C 0.00 0.00 0.00 369.72 -35.99 131 0 0 0
29OCT26 1,120.00 C 0.00 0.00 0.00 365.03 -35.78 131 0 0 0
29OCT26 1,130.00 C 0.00 0.00 0.00 355.84 -40.12 128 0 0 0
29OCT26 1,140.00 C 0.00 0.00 0.00 355.83 -35.34 131 0 0 0
29OCT26 1,150.00 C 0.00 0.00 0.00 351.31 -25.85 131 0 0 0
29OCT26 1,160.00 C 0.00 0.00 0.00 346.86 -30.29 131 0 0 0
29OCT26 1,170.00 C 0.00 0.00 0.00 342.46 -34.68 131 0 0 0
29OCT26 1,180.00 C 0.00 0.00 0.00 333.84 -38.73 129 0 0 0
29OCT26 1,190.00 C 0.00 0.00 0.00 333.83 -34.23 131 0 0 0
29OCT26 1,200.00 C 0.00 0.00 0.00 329.60 -23.10 131 0 0 0
29OCT26 1,210.00 C 0.00 0.00 0.00 325.42 -23.01 131 0 0 0
29OCT26 1,220.00 C 0.00 0.00 0.00 321.29 -22.93 131 0 0 0
29OCT26 1,230.00 C 0.00 0.00 0.00 317.22 -22.83 131 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 313.20 -22.74 131 0 0 0
29OCT26 1,250.00 C 0.00 0.00 0.00 309.24 -22.64 131 0 0 0
29OCT26 1,260.00 C 0.00 0.00 0.00 305.32 -22.55 131 0 0 0
29OCT26 1,270.00 C 0.00 0.00 0.00 292.41 -31.49 126 0 0 0
29OCT26 1,280.00 C 0.00 0.00 0.00 288.71 -31.28 127 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 285.06 -31.06 127 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 281.45 -30.85 127 0 0 0
29OCT26 1,310.00 C 0.00 0.00 0.00 277.89 -30.64 127 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 274.38 -30.43 127 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 270.91 -30.22 127 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 270.90 -26.60 128 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 264.49 - 127 0 0 -
29OCT26 1,360.00 C 0.00 0.00 0.00 260.78 - 127 0 0 -
29OCT26 1,370.00 C 0.00 0.00 0.00 257.49 - 127 0 0 -
29OCT26 1,380.00 C 0.00 0.00 0.00 254.25 - 127 0 0 -
29OCT26 1,390.00 C 0.00 0.00 0.00 251.05 - 127 0 0 -
29OCT26 1,400.00 C 0.00 0.00 0.00 247.88 - 127 0 0 -
29OCT26 1,410.00 C 0.00 0.00 0.00 244.77 - 127 0 0 -
27NOV26 1,000.00 C 0.00 0.00 0.00 462.50 -34.17 128 0 0 0
27NOV26 1,010.00 C 0.00 0.00 0.00 457.51 -39.15 128 0 0 0
27NOV26 1,020.00 C 0.00 0.00 0.00 452.58 -38.97 128 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 447.70 -24.21 128 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 442.88 -24.18 128 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 438.12 -24.15 128 0 0 0
27NOV26 1,060.00 C 0.00 0.00 0.00 433.41 -24.12 128 0 0 0
27NOV26 1,070.00 C 0.00 0.00 0.00 428.76 -24.08 128 0 0 0
27NOV26 1,080.00 C 0.00 0.00 0.00 424.15 -28.54 128 0 0 0
27NOV26 1,090.00 C 0.00 0.00 0.00 419.60 -33.08 128 0 0 0
27NOV26 1,100.00 C 0.00 0.00 0.00 415.11 -37.56 128 0 0 0
27NOV26 1,110.00 C 0.00 0.00 0.00 410.66 -28.31 128 0 0 0
27NOV26 1,120.00 C 0.00 0.00 0.00 406.27 -32.69 128 0 0 0
27NOV26 1,130.00 C 0.00 0.00 0.00 401.93 -37.02 128 0 0 0
27NOV26 1,140.00 C 0.00 0.00 0.00 397.64 -36.84 128 0 0 0
27NOV26 1,150.00 C 0.00 0.00 0.00 393.39 -23.76 128 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 389.20 -23.71 128 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 385.05 -27.81 128 0 0 0
27NOV26 1,180.00 C 0.00 0.00 0.00 380.96 -31.89 128 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 376.91 -35.93 128 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 372.90 -35.76 128 0 0 0
27NOV26 1,210.00 C 0.00 0.00 0.00 368.95 -23.43 128 0 0 0
27NOV26 1,220.00 C 0.00 0.00 0.00 365.04 -23.38 128 0 0 0
27NOV26 1,230.00 C 0.00 0.00 0.00 361.17 -23.32 128 0 0 0
27NOV26 1,240.00 C 0.00 0.00 0.00 357.35 -23.26 128 0 0 0
27NOV26 1,250.00 C 0.00 0.00 0.00 353.57 -23.20 128 0 0 0
27NOV26 1,260.00 C 0.00 0.00 0.00 339.35 -33.62 124 0 0 0
27NOV26 1,270.00 C 0.00 0.00 0.00 335.77 -33.45 124 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 332.23 -33.28 124 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 332.22 -29.62 125 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 332.21 -26.00 127 0 0 0
27NOV26 1,310.00 C 0.00 0.00 0.00 331.82 -22.80 128 0 0 0
27NOV26 1,320.00 C 0.00 0.00 0.00 328.34 -22.73 128 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 324.90 -22.65 128 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 311.85 -32.23 124 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 308.59 - 124 0 0 -
27NOV26 1,360.00 C 0.00 0.00 0.00 308.58 - 126 0 0 -
27NOV26 1,370.00 C 0.00 0.00 0.00 308.57 - 127 0 0 -
27NOV26 1,380.00 C 0.00 0.00 0.00 308.29 - 128 0 0 -
27NOV26 1,390.00 C 0.00 0.00 0.00 297.42 - 125 0 0 -
27NOV26 1,400.00 C 0.00 0.00 0.00 294.84 - 125 0 0 -
27NOV26 1,410.00 C 0.00 0.00 0.00 292.29 - 125 0 0 -
30DEC26 1,000.00 C 0.00 0.00 0.00 495.99 -38.02 125 0 0 0
30DEC26 1,010.00 C 0.00 0.00 0.00 491.31 -37.85 125 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 486.68 -37.69 125 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 482.10 -37.52 125 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 477.57 -37.35 125 0 0 0
30DEC26 1,050.00 C 0.00 0.00 0.00 473.09 -37.18 125 0 0 0
30DEC26 1,060.00 C 0.00 0.00 0.00 468.66 -37.01 125 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 464.27 -36.84 125 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 459.94 -36.67 125 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 455.64 -36.51 125 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 451.40 -36.33 125 0 0 0
30DEC26 1,110.00 C 0.00 0.00 0.00 447.20 -36.17 125 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 443.05 -35.99 125 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 438.94 -35.83 125 0 0 0
30DEC26 1,140.00 C 0.00 0.00 0.00 434.87 -35.66 125 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 430.85 -35.49 125 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 426.87 -35.33 125 0 0 0
30DEC26 1,170.00 C 0.00 0.00 0.00 422.94 -35.16 125 0 0 0
30DEC26 1,180.00 C 0.00 0.00 0.00 419.05 -34.98 125 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 415.20 -34.82 125 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 411.39 -34.65 125 0 0 0
30DEC26 1,210.00 C 0.00 0.00 0.00 407.62 -34.48 125 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 403.89 -34.32 125 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 400.20 -34.15 125 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 396.55 -33.99 125 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 392.94 -33.82 125 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 382.36 -40.66 122 0 81 0
30DEC26 1,270.00 C 0.00 0.00 0.00 382.35 -36.98 124 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 382.34 -33.33 125 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 378.88 -20.80 125 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 375.46 -20.74 125 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 372.07 -20.69 125 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 368.72 -20.63 125 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 365.41 -20.57 125 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 351.27 -31.37 121 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 351.26 - 122 0 0 -
30DEC26 1,360.00 C 0.00 0.00 0.00 351.25 - 123 0 0 -
30DEC26 1,370.00 C 0.00 0.00 0.00 351.24 - 124 0 0 -
30DEC26 1,380.00 C 0.00 0.00 0.00 349.36 - 125 0 0 -
30DEC26 1,390.00 C 0.00 0.00 0.00 346.25 - 125 0 0 -
30DEC26 1,400.00 C 0.00 0.00 0.00 343.17 - 125 0 0 -
30DEC26 1,410.00 C 0.00 0.00 0.00 340.13 - 125 0 0 -
30MAR27 1,000.00 C 0.00 0.00 0.00 574.09 -25.33 121 0 0 0
30MAR27 1,010.00 C 0.00 0.00 0.00 570.03 -25.10 121 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 566.02 -24.86 121 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 562.04 -24.62 121 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 558.10 -24.39 121 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 554.20 -24.16 121 0 0 0
30MAR27 1,060.00 C 0.00 0.00 0.00 550.33 -23.94 121 0 0 0
30MAR27 1,070.00 C 0.00 0.00 0.00 546.50 -23.71 121 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 542.71 -23.48 121 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 538.96 -23.26 121 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 535.24 -23.03 121 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 531.55 -22.82 121 0 0 0
30MAR27 1,120.00 C 0.00 0.00 0.00 527.90 -22.60 121 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 524.29 -22.38 121 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 520.71 -22.16 121 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 517.16 -21.95 121 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 513.65 -21.73 121 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 510.16 -21.53 121 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 506.72 -21.32 121 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 503.30 -21.11 121 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 499.91 -20.91 121 0 0 0
30MAR27 1,210.00 C 0.00 0.00 0.00 496.56 -20.70 121 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 493.23 -20.51 121 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 489.94 -20.30 121 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 486.68 -20.10 121 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 483.44 -19.91 121 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 480.24 -19.71 121 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 477.07 -19.51 121 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 473.92 -19.33 121 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 470.80 -19.14 121 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 467.71 -4.35 121 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 464.65 -4.26 121 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 461.62 -4.17 121 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 458.61 -4.08 121 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 455.63 -3.99 121 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 452.68 - 121 0 0 -
30MAR27 1,360.00 C 0.00 0.00 0.00 449.75 - 121 0 0 -
30MAR27 1,370.00 C 0.00 0.00 0.00 446.85 - 121 0 0 -
30MAR27 1,380.00 C 0.00 0.00 0.00 443.97 - 121 0 0 -
30MAR27 1,390.00 C 0.00 0.00 0.00 441.12 - 121 0 0 -
30MAR27 1,400.00 C 0.00 0.00 0.00 438.30 - 121 0 0 -
30MAR27 1,410.00 C 0.00 0.00 0.00 435.50 - 121 0 0 -
29JUN27 1,000.00 C 0.00 0.00 0.00 619.35 -35.60 115 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 615.61 -35.47 115 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 611.90 -35.34 115 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 608.23 -35.20 115 0 0 0
29JUN27 1,040.00 C 0.00 0.00 0.00 604.59 -35.07 115 0 0 0
29JUN27 1,050.00 C 0.00 0.00 0.00 600.99 -34.93 115 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 597.42 -34.79 115 0 0 0
29JUN27 1,070.00 C 0.00 0.00 0.00 593.88 -34.65 115 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 590.37 -34.52 115 0 0 0
29JUN27 1,090.00 C 0.00 0.00 0.00 586.90 -34.38 115 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 583.45 -34.25 115 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 580.03 -34.13 115 0 0 0
29JUN27 1,120.00 C 0.00 0.00 0.00 576.65 -33.99 115 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 573.30 -33.85 115 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 569.97 -33.73 115 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 566.67 -33.60 115 0 0 0
29JUN27 1,160.00 C 0.00 0.00 0.00 563.41 -33.46 115 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 560.17 -33.34 115 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 556.96 -33.21 115 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 553.77 -33.08 115 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 550.62 -32.95 115 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 547.49 -29.61 115 0 15 0
29JUN27 1,220.00 C 0.00 0.00 0.00 544.39 -32.70 115 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 541.31 -32.58 115 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 538.26 -32.45 115 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 535.24 -32.32 115 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 532.24 -15.27 115 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 529.27 -15.23 115 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 510.53 -30.99 111 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 507.70 -30.87 111 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 504.88 -30.76 111 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 502.10 -30.63 111 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 499.33 -30.52 111 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 499.32 -27.67 111 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 499.31 -24.84 112 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 499.30 - 113 0 0 -
29JUN27 1,360.00 C 0.00 0.00 0.00 499.29 - 113 0 0 -
29JUN27 1,370.00 C 0.00 0.00 0.00 499.28 - 114 0 0 -
29JUN27 1,380.00 C 0.00 0.00 0.00 498.16 - 115 0 0 -
29JUN27 1,390.00 C 0.00 0.00 0.00 495.46 - 115 0 0 -
29JUN27 1,400.00 C 0.00 0.00 0.00 492.79 - 115 0 0 -
29JUN27 1,410.00 C 0.00 0.00 0.00 490.15 - 115 0 0 -
TOTAL CALL 318 616 +42
14AUG26 985.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 990.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
14AUG26 995.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
14AUG26 1,000.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
14AUG26 1,005.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
14AUG26 1,010.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
14AUG26 1,015.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
14AUG26 1,020.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
14AUG26 1,025.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
14AUG26 1,030.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 0 0
14AUG26 1,035.00 P 0.00 0.00 0.00 0.00 -0.16 0 0 0 0
14AUG26 1,040.00 P 0.00 0.00 0.00 0.00 -0.19 0 0 0 0
14AUG26 1,045.00 P 0.00 0.00 0.00 0.00 -0.23 0 0 0 0
14AUG26 1,050.00 P 0.00 0.00 0.00 0.00 -0.26 0 0 5 0
14AUG26 1,055.00 P 0.00 0.00 0.00 0.00 -0.30 0 0 0 0
14AUG26 1,060.00 P 0.00 0.00 0.00 0.00 -0.36 0 0 0 0
14AUG26 1,065.00 P 0.00 0.00 0.00 0.00 -0.42 0 0 0 0
14AUG26 1,070.00 P 0.00 0.00 0.00 0.00 -0.48 0 0 0 0
14AUG26 1,075.00 P 0.00 0.00 0.00 0.00 -0.56 0 0 0 0
14AUG26 1,080.00 P 0.00 0.00 0.00 0.00 -0.66 0 0 0 0
14AUG26 1,085.00 P 0.00 0.00 0.00 0.00 -0.75 0 0 1 0
14AUG26 1,090.00 P 0.00 0.00 0.00 0.00 -0.85 0 0 0 0
14AUG26 1,095.00 P 0.00 0.00 0.00 0.00 -0.97 0 0 0 0
14AUG26 1,100.00 P 0.00 0.00 0.00 0.00 -1.13 0 0 0 0
14AUG26 1,105.00 P 0.00 0.00 0.00 0.00 -1.29 0 0 0 0
14AUG26 1,110.00 P 0.00 0.00 0.00 0.00 -1.45 0 0 0 0
14AUG26 1,115.00 P 0.00 0.00 0.00 0.00 -1.63 0 0 0 0
14AUG26 1,120.00 P 0.00 0.00 0.00 0.00 -1.87 0 0 0 0
14AUG26 1,125.00 P 0.00 0.00 0.00 0.00 -2.12 0 0 0 0
14AUG26 1,130.00 P 0.00 0.00 0.00 0.00 -2.36 0 0 0 0
14AUG26 1,135.00 P 0.00 0.00 0.00 0.00 -2.62 0 0 0 0
14AUG26 1,140.00 P 0.00 0.00 0.00 0.00 -2.98 0 0 0 0
14AUG26 1,145.00 P 0.00 0.00 0.00 0.00 -3.35 0 0 15 0
14AUG26 1,150.00 P 0.00 0.00 0.00 0.00 -3.71 0 0 0 0
14AUG26 1,155.00 P 0.00 0.00 0.00 0.00 -4.07 0 0 5 0
14AUG26 1,160.00 P 0.00 0.00 0.00 0.00 -4.57 0 0 0 0
14AUG26 1,165.00 P 0.00 0.00 0.00 0.00 -5.09 0 0 0 0
14AUG26 1,170.00 P 0.00 0.00 0.00 0.00 -5.62 0 0 1 0
14AUG26 1,175.00 P 0.00 0.00 0.00 0.00 -6.14 0 0 5 0
14AUG26 1,180.00 P 0.00 0.00 0.00 0.00 -6.76 0 0 0 0
14AUG26 1,185.00 P 3.40 3.40 3.40 0.00 -7.49 0 15 15 +15
14AUG26 1,190.00 P 0.70 0.70 0.70 0.00 -7.97 0 1 0 -1
14AUG26 1,195.00 P 0.00 0.00 0.00 0.00 -8.95 0 0 1 0
14AUG26 1,200.00 P 0.80 0.80 0.80 0.00 -9.40 0 1 5 -1
14AUG26 1,205.00 P 0.00 0.00 0.00 0.00 -10.67 0 0 0 0
14AUG26 1,210.00 P 0.59 12.50 0.59 0.00 -11.66 0 16 16 +16
14AUG26 1,215.00 P 0.00 0.00 0.00 0.00 -12.64 0 0 0 0
14AUG26 1,220.00 P 1.00 1.00 1.00 0.00 -13.62 0 1 1 0
14AUG26 1,225.00 P 2.00 3.78 2.00 0.00 -14.76 0 16 50 +14
14AUG26 1,230.00 P 2.00 2.00 2.00 0.00 -16.05 0 1 0 -1
14AUG26 1,235.00 P 4.00 4.00 4.00 0.00 -16.81 0 1 0 -1
14AUG26 1,240.00 P 0.00 0.00 0.00 0.00 -18.61 0 0 1 0
14AUG26 1,245.00 P 0.00 0.00 0.00 0.00 -19.89 0 0 0 0
14AUG26 1,250.00 P 2.20 2.20 2.20 0.00 -21.50 0 1 1 +1
14AUG26 1,255.00 P 4.56 4.56 4.56 0.00 -23.12 0 1 1 +1
14AUG26 1,260.00 P 5.23 5.23 5.23 0.00 -24.74 0 1 1 +1
14AUG26 1,265.00 P 0.60 60.00 0.60 0.00 -26.37 0 4 0 0
14AUG26 1,270.00 P 0.80 22.00 0.80 0.00 -28.08 0 6 1 +1
14AUG26 1,275.00 P 1.00 23.00 1.00 5.00 -25.08 0 28 0 0
14AUG26 1,280.00 P 0.00 0.00 0.00 10.00 -22.08 0 0 0 0
14AUG26 1,285.00 P 33.00 33.00 5.85 15.00 -20.10 0 4 0 -2
14AUG26 1,290.00 P 0.00 0.00 0.00 20.00 -17.16 0 0 0 -1
14AUG26 1,295.00 P 0.00 0.00 0.00 25.00 -14.41 0 0 0 0
14AUG26 1,300.00 P 41.87 41.87 0.30 30.00 -11.87 0 22 0 0
14AUG26 1,305.00 P 0.00 0.00 0.00 35.00 -9.34 0 0 0 0
14AUG26 1,310.00 P 10.50 10.50 10.50 40.00 -6.80 0 1 0 0
14AUG26 1,315.00 P 49.27 49.27 40.00 45.00 -4.27 0 20 0 0
14AUG26 1,320.00 P 0.00 0.00 0.00 50.00 -1.98 0 0 0 0
14AUG26 1,325.00 P 0.00 0.00 0.00 55.00 +1.75 0 0 0 0
14AUG26 1,330.00 P 60.00 60.00 9.05 60.00 +3.96 0 4 0 0
14AUG26 1,335.00 P 0.00 0.00 0.00 65.00 +6.17 0 0 0 0
14AUG26 1,340.00 P 0.00 0.00 0.00 70.00 +8.38 0 0 0 0
14AUG26 1,345.00 P 0.00 0.00 0.00 75.00 +10.34 0 0 0 0
14AUG26 1,350.00 P 0.00 0.00 0.00 80.00 +12.16 0 0 0 0
14AUG26 1,355.00 P 0.00 0.00 0.00 85.00 - 0 0 0 -
14AUG26 1,360.00 P 0.00 0.00 0.00 90.00 - 0 0 0 -
14AUG26 1,365.00 P 0.00 0.00 0.00 95.00 - 0 0 0 -
14AUG26 1,370.00 P 25.00 25.00 25.00 100.00 - 0 1 0 -
14AUG26 1,375.00 P 0.00 0.00 0.00 105.00 - 0 0 0 -
14AUG26 1,380.00 P 0.00 0.00 0.00 110.00 - 0 0 0 -
14AUG26 1,385.00 P 0.00 0.00 0.00 115.00 - 0 0 0 -
14AUG26 1,390.00 P 0.00 0.00 0.00 120.00 - 0 0 0 -
14AUG26 1,395.00 P 0.00 0.00 0.00 125.00 - 0 0 0 -
14AUG26 1,400.00 P 0.00 0.00 0.00 130.00 - 0 0 0 -
14AUG26 1,405.00 P 0.00 0.00 0.00 135.00 - 0 0 0 -
14AUG26 1,410.00 P 0.00 0.00 0.00 140.00 - 0 0 0 -
14AUG26 1,415.00 P 0.00 0.00 0.00 145.00 - 0 0 0 -
21AUG26 985.00 P 0.00 0.00 0.00 14.66 +0.98 157 0 17 0
21AUG26 990.00 P 0.00 0.00 0.00 15.46 +1.19 157 0 0 0
21AUG26 995.00 P 0.00 0.00 0.00 16.26 +1.35 157 0 0 0
21AUG26 1,000.00 P 0.00 0.00 0.00 16.55 +0.83 156 0 0 0
21AUG26 1,005.00 P 0.00 0.00 0.00 17.86 +1.33 157 0 0 0
21AUG26 1,010.00 P 0.00 0.00 0.00 18.66 +1.32 157 0 0 0
21AUG26 1,015.00 P 0.00 0.00 0.00 19.46 +1.31 157 0 0 0
21AUG26 1,020.00 P 0.00 0.00 0.00 20.26 +1.30 157 0 0 0
21AUG26 1,025.00 P 0.00 0.00 0.00 21.30 +1.53 157 0 0 0
21AUG26 1,030.00 P 0.00 0.00 0.00 22.37 +1.79 157 0 0 0
21AUG26 1,035.00 P 28.90 28.90 25.00 23.44 +2.05 157 4 2 +2
21AUG26 1,040.00 P 0.00 0.00 0.00 24.51 +2.30 157 0 0 0
21AUG26 1,045.00 P 0.00 0.00 0.00 25.58 +2.38 157 0 0 0
21AUG26 1,050.00 P 0.00 0.00 0.00 26.65 +2.37 157 0 2 0
21AUG26 1,055.00 P 0.00 0.00 0.00 27.72 +2.36 157 0 0 0
21AUG26 1,060.00 P 31.43 31.43 31.43 28.79 +2.35 157 2 2 +2
21AUG26 1,065.00 P 0.00 0.00 0.00 29.86 +2.33 157 0 0 0
21AUG26 1,070.00 P 0.00 0.00 0.00 31.16 +2.55 157 0 0 0
21AUG26 1,075.00 P 0.00 0.00 0.00 32.55 +2.86 157 0 0 0
21AUG26 1,080.00 P 0.00 0.00 0.00 32.91 +2.14 155 0 0 0
21AUG26 1,085.00 P 0.00 0.00 0.00 35.31 +3.46 157 0 0 0
21AUG26 1,090.00 P 0.00 0.00 0.00 36.70 +3.77 157 0 0 0
21AUG26 1,095.00 P 0.00 0.00 0.00 38.08 +3.85 157 0 0 0
21AUG26 1,100.00 P 41.50 41.50 35.62 38.28 +2.66 155 2 2 +2
21AUG26 1,105.00 P 0.00 0.00 0.00 40.84 +3.82 157 0 0 0
21AUG26 1,110.00 P 0.00 0.00 0.00 42.23 +3.82 157 0 0 0
21AUG26 1,115.00 P 0.00 0.00 0.00 42.38 +2.57 155 0 0 0
21AUG26 1,120.00 P 0.00 0.00 0.00 44.07 +2.87 155 0 0 0
21AUG26 1,125.00 P 0.00 0.00 0.00 45.75 +3.15 155 0 0 0
21AUG26 1,130.00 P 0.00 0.00 0.00 47.43 +3.43 155 0 0 0
21AUG26 1,135.00 P 25.80 25.80 25.80 49.12 +3.73 155 5 5 +5
21AUG26 1,140.00 P 0.00 0.00 0.00 50.80 +4.01 155 0 0 0
21AUG26 1,145.00 P 48.00 48.00 48.00 52.48 +4.22 155 1 1 +1
21AUG26 1,150.00 P 24.20 24.20 24.20 54.17 +4.16 155 1 1 +1
21AUG26 1,155.00 P 0.00 0.00 0.00 55.85 +4.09 154 0 0 0
21AUG26 1,160.00 P 0.00 0.00 0.00 57.53 +3.30 154 0 0 0
21AUG26 1,165.00 P 0.00 0.00 0.00 59.32 +5.08 154 0 0 0
21AUG26 1,170.00 P 0.00 0.00 0.00 61.37 +5.20 154 0 0 0
21AUG26 1,175.00 P 0.00 0.00 0.00 63.43 +5.29 154 0 0 0
21AUG26 1,180.00 P 0.00 0.00 0.00 65.48 +5.33 154 0 0 0
21AUG26 1,185.00 P 0.00 0.00 0.00 67.53 +7.14 154 0 8 0
21AUG26 1,190.00 P 0.00 0.00 0.00 69.59 +7.50 154 0 0 0
21AUG26 1,195.00 P 0.00 0.00 0.00 71.64 +7.86 154 0 0 0
21AUG26 1,200.00 P 0.00 0.00 0.00 73.70 +8.14 154 0 0 0
21AUG26 1,205.00 P 0.00 0.00 0.00 75.75 +8.10 154 0 0 0
21AUG26 1,210.00 P 0.00 0.00 0.00 77.80 +8.11 154 0 0 0
21AUG26 1,215.00 P 0.00 0.00 0.00 81.91 +10.15 157 0 0 0
21AUG26 1,220.00 P 0.00 0.00 0.00 82.25 +8.42 154 0 0 0
21AUG26 1,225.00 P 52.50 52.50 52.50 84.69 +7.21 154 1 1 +1
21AUG26 1,230.00 P 0.00 0.00 0.00 88.48 +10.51 155 0 0 0
21AUG26 1,235.00 P 0.00 0.00 0.00 89.56 +9.52 153 0 0 0
21AUG26 1,240.00 P 52.79 52.79 47.59 92.31 +10.21 154 6 15 0
21AUG26 1,245.00 P 0.00 0.00 0.00 95.64 +11.47 155 0 0 0
21AUG26 1,250.00 P 85.00 85.00 85.00 100.75 +14.27 159 11 12 +1
21AUG26 1,255.00 P 0.00 0.00 0.00 104.37 +16.06 160 0 0 0
21AUG26 1,260.00 P 0.00 0.00 0.00 104.38 +12.75 157 0 0 0
21AUG26 1,265.00 P 0.00 0.00 0.00 108.74 +15.64 159 0 0 0
21AUG26 1,270.00 P 0.00 0.00 0.00 113.05 +15.97 162 0 0 0
21AUG26 1,275.00 P 0.00 0.00 0.00 114.16 +14.37 159 0 0 0
21AUG26 1,280.00 P 113.00 113.00 113.00 117.07 +14.53 159 1 2 +1
21AUG26 1,285.00 P 0.00 0.00 0.00 120.11 +13.46 159 0 0 0
21AUG26 1,290.00 P 0.00 0.00 0.00 125.21 +15.35 163 0 0 0
21AUG26 1,295.00 P 112.77 112.77 112.77 128.21 +15.44 163 2 1 +1
21AUG26 1,300.00 P 0.00 0.00 0.00 131.20 +15.43 163 0 0 0
21AUG26 1,305.00 P 0.00 0.00 0.00 134.20 +15.33 163 0 0 0
21AUG26 1,310.00 P 0.00 0.00 0.00 137.20 +14.90 163 0 0 0
21AUG26 1,315.00 P 0.00 0.00 0.00 140.19 +15.29 163 0 0 0
21AUG26 1,320.00 P 0.00 0.00 0.00 143.19 +15.43 163 0 0 0
21AUG26 1,325.00 P 0.00 0.00 0.00 146.19 +15.42 163 0 0 0
21AUG26 1,330.00 P 0.00 0.00 0.00 149.44 +15.66 164 0 0 0
21AUG26 1,335.00 P 0.00 0.00 0.00 152.83 +16.04 164 0 0 0
21AUG26 1,340.00 P 0.00 0.00 0.00 156.07 +16.27 164 0 0 0
21AUG26 1,345.00 P 0.00 0.00 0.00 159.60 +16.79 164 0 0 0
21AUG26 1,350.00 P 0.00 0.00 0.00 162.19 +16.36 163 0 10 0
21AUG26 1,355.00 P 0.00 0.00 0.00 166.38 - 164 0 0 -
21AUG26 1,360.00 P 0.00 0.00 0.00 169.76 - 165 0 0 -
21AUG26 1,365.00 P 121.25 121.25 121.25 173.15 - 165 15 15 -
21AUG26 1,370.00 P 124.26 124.26 124.26 176.54 - 165 15 15 -
21AUG26 1,375.00 P 0.00 0.00 0.00 179.93 - 165 0 0 -
21AUG26 1,380.00 P 130.62 130.62 130.62 183.32 - 165 15 15 -
21AUG26 1,385.00 P 133.50 133.50 133.50 186.08 - 164 15 15 -
21AUG26 1,390.00 P 0.00 0.00 0.00 186.09 - 159 0 0 -
21AUG26 1,395.00 P 0.00 0.00 0.00 188.47 - 157 0 0 -
21AUG26 1,400.00 P 0.00 0.00 0.00 192.11 - 157 0 0 -
21AUG26 1,405.00 P 0.00 0.00 0.00 195.75 - 157 0 0 -
21AUG26 1,410.00 P 0.00 0.00 0.00 199.39 - 157 0 0 -
21AUG26 1,415.00 P 0.00 0.00 0.00 203.03 - 157 0 0 -
28AUG26 1,000.00 P 25.60 41.45 25.60 42.92 -1.61 157 10 41 +10
28AUG26 1,010.00 P 0.00 0.00 0.00 45.76 0.00 157 0 0 0
28AUG26 1,020.00 P 0.00 0.00 0.00 48.59 -0.04 157 0 0 0
28AUG26 1,030.00 P 40.00 41.00 40.00 51.42 -0.09 156 5 5 +5
28AUG26 1,040.00 P 32.50 32.50 32.50 54.25 -0.13 156 10 10 +10
28AUG26 1,050.00 P 36.00 46.00 36.00 57.08 -0.18 156 3 8 +3
28AUG26 1,060.00 P 0.00 0.00 0.00 60.40 +0.27 156 0 0 0
28AUG26 1,070.00 P 0.00 0.00 0.00 63.93 +0.92 156 0 0 0
28AUG26 1,080.00 P 44.00 84.30 43.00 67.46 +1.24 156 6 7 +6
28AUG26 1,090.00 P 0.00 0.00 0.00 70.99 +1.20 156 0 0 0
28AUG26 1,100.00 P 0.00 0.00 0.00 74.52 +1.15 156 0 2 0
28AUG26 1,110.00 P 0.00 0.00 0.00 78.05 +1.10 156 0 0 0
28AUG26 1,120.00 P 0.00 0.00 0.00 81.59 +1.06 156 0 0 0
28AUG26 1,130.00 P 0.00 0.00 0.00 85.80 +1.69 156 1 1 -1
28AUG26 1,140.00 P 0.00 0.00 0.00 91.21 +3.53 157 1 0 -1
28AUG26 1,150.00 P 80.00 80.00 80.00 96.08 +4.56 157 1 1 +1
28AUG26 1,160.00 P 0.00 0.00 0.00 100.75 +4.68 158 0 0 0
28AUG26 1,170.00 P 0.00 0.00 0.00 105.78 +5.04 158 0 0 0
28AUG26 1,180.00 P 106.00 106.00 106.00 111.04 +5.49 159 20 20 +20
28AUG26 1,190.00 P 0.00 0.00 0.00 116.33 +5.83 160 0 0 0
28AUG26 1,200.00 P 90.00 90.00 90.00 121.38 +5.80 160 1 1 +1
28AUG26 1,210.00 P 0.00 0.00 0.00 127.29 +6.51 161 0 0 0
28AUG26 1,220.00 P 0.00 0.00 0.00 132.94 +6.84 162 0 0 0
28AUG26 1,230.00 P 0.00 0.00 0.00 138.74 +7.19 162 0 0 0
28AUG26 1,240.00 P 0.00 0.00 0.00 144.63 +7.51 163 0 0 0
28AUG26 1,250.00 P 0.00 0.00 0.00 148.63 +5.81 162 0 0 0
28AUG26 1,260.00 P 0.00 0.00 0.00 154.40 +5.77 162 0 0 0
28AUG26 1,270.00 P 0.00 0.00 0.00 161.04 +6.49 164 0 0 0
28AUG26 1,280.00 P 0.00 0.00 0.00 167.21 +6.63 164 0 0 0
28AUG26 1,290.00 P 166.08 166.08 166.08 173.31 +7.23 164 1 1 0
28AUG26 1,300.00 P 0.00 0.00 0.00 179.55 +8.05 164 0 0 0
28AUG26 1,310.00 P 0.00 0.00 0.00 185.73 +8.82 164 0 0 0
28AUG26 1,320.00 P 0.00 0.00 0.00 191.90 +9.32 164 0 0 0
28AUG26 1,330.00 P 0.00 0.00 0.00 198.07 +9.26 165 0 0 0
28AUG26 1,340.00 P 0.00 0.00 0.00 204.25 +9.22 165 0 0 0
28AUG26 1,350.00 P 202.51 202.51 202.51 210.43 - 165 1 1 -
28AUG26 1,360.00 P 0.00 0.00 0.00 217.24 - 165 0 0 -
28AUG26 1,370.00 P 0.00 0.00 0.00 224.18 - 165 0 0 -
28AUG26 1,380.00 P 0.00 0.00 0.00 231.13 - 166 0 0 -
28AUG26 1,390.00 P 0.00 0.00 0.00 238.07 - 166 0 0 -
28AUG26 1,400.00 P 0.00 0.00 0.00 245.01 - 166 0 0 -
28AUG26 1,410.00 P 0.00 0.00 0.00 251.96 - 166 0 0 -
29SEP26 1,000.00 P 87.50 120.00 87.50 107.81 +7.28 137 3 6 +3
29SEP26 1,010.00 P 0.00 0.00 0.00 110.27 +6.96 136 0 0 0
29SEP26 1,020.00 P 0.00 0.00 0.00 117.95 +10.78 138 0 0 0
29SEP26 1,030.00 P 111.03 111.03 111.03 117.96 +6.93 136 1 1 +1
29SEP26 1,040.00 P 0.00 0.00 0.00 127.78 +9.88 140 0 0 0
29SEP26 1,050.00 P 0.00 0.00 0.00 133.22 +11.77 140 0 0 0
29SEP26 1,060.00 P 126.00 126.00 126.00 137.97 +11.14 140 1 1 +1
29SEP26 1,070.00 P 0.00 0.00 0.00 142.68 +12.12 140 0 0 0
29SEP26 1,080.00 P 134.00 134.00 119.28 147.18 +10.53 140 2 0 0
29SEP26 1,090.00 P 0.00 0.00 0.00 148.49 +8.35 138 0 0 0
29SEP26 1,100.00 P 145.87 145.87 145.87 149.22 +3.33 135 1 1 +1
29SEP26 1,110.00 P 0.00 0.00 0.00 162.18 +11.30 141 0 0 0
29SEP26 1,120.00 P 0.00 0.00 0.00 167.44 +11.48 141 0 0 0
29SEP26 1,130.00 P 0.00 0.00 0.00 172.77 +11.64 141 0 0 0
29SEP26 1,140.00 P 0.00 0.00 0.00 178.02 +11.63 141 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 182.92 +11.18 141 0 0 0
29SEP26 1,160.00 P 0.00 0.00 0.00 185.32 +7.62 140 0 31 0
29SEP26 1,170.00 P 0.00 0.00 0.00 191.83 +9.06 140 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 199.84 +12.16 142 0 0 0
29SEP26 1,190.00 P 0.00 0.00 0.00 205.69 +13.09 142 0 0 0
29SEP26 1,200.00 P 0.00 0.00 0.00 211.39 +13.16 142 0 0 0
29SEP26 1,210.00 P 0.00 0.00 0.00 217.10 +13.15 142 0 0 0
29SEP26 1,220.00 P 0.00 0.00 0.00 222.81 +13.14 142 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 228.51 +13.12 142 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 232.31 +11.19 141 0 0 0
29SEP26 1,250.00 P 0.00 0.00 0.00 239.93 +13.09 142 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 244.32 +11.75 142 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 251.38 +13.09 142 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 257.88 +13.86 143 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 264.39 +14.65 143 0 0 0
29SEP26 1,300.00 P 234.00 234.00 234.00 270.89 +15.42 143 1 1 0
29SEP26 1,310.00 P 0.00 0.00 0.00 277.39 +16.18 143 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 283.89 +16.69 143 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 290.39 +16.68 143 0 0 0
29SEP26 1,340.00 P 261.00 261.00 261.00 296.89 +16.66 143 1 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 303.40 - 143 0 0 -
29SEP26 1,360.00 P 0.00 0.00 0.00 309.90 - 143 0 0 -
29SEP26 1,370.00 P 309.32 309.32 309.32 316.41 - 143 1 1 -
29SEP26 1,380.00 P 0.00 0.00 0.00 322.92 - 143 0 0 -
29SEP26 1,390.00 P 0.00 0.00 0.00 329.43 - 143 0 0 -
29SEP26 1,400.00 P 334.46 334.46 334.46 335.95 - 144 2 2 -
29SEP26 1,410.00 P 0.00 0.00 0.00 343.10 - 144 0 0 -
29OCT26 1,000.00 P 0.00 0.00 0.00 149.10 +7.83 131 0 0 0
29OCT26 1,010.00 P 0.00 0.00 0.00 152.42 +6.99 130 0 15 0
29OCT26 1,020.00 P 0.00 0.00 0.00 158.97 +4.89 131 0 0 0
29OCT26 1,030.00 P 0.00 0.00 0.00 163.91 +5.53 131 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 168.85 +5.71 131 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 173.78 +5.55 131 0 0 0
29OCT26 1,060.00 P 0.00 0.00 0.00 178.14 +4.81 130 0 0 0
29OCT26 1,070.00 P 169.27 169.27 169.27 178.15 -0.27 128 1 1 +1
29OCT26 1,080.00 P 0.00 0.00 0.00 188.60 +5.08 131 0 0 0
29OCT26 1,090.00 P 0.00 0.00 0.00 193.53 +4.92 131 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 198.48 +4.77 131 0 1 0
29OCT26 1,110.00 P 0.00 0.00 0.00 203.42 +4.61 131 0 0 0
29OCT26 1,120.00 P 0.00 0.00 0.00 210.58 +6.68 132 0 0 0
29OCT26 1,130.00 P 0.00 0.00 0.00 213.59 +4.59 131 0 1 0
29OCT26 1,140.00 P 0.00 0.00 0.00 219.32 +5.22 131 0 0 0
29OCT26 1,150.00 P 0.00 0.00 0.00 227.92 +8.71 132 0 0 0
29OCT26 1,160.00 P 0.00 0.00 0.00 230.77 +6.46 131 0 0 0
29OCT26 1,170.00 P 0.00 0.00 0.00 242.67 +13.00 133 0 0 0
29OCT26 1,180.00 P 0.00 0.00 0.00 248.75 +13.17 134 0 0 0
29OCT26 1,190.00 P 0.00 0.00 0.00 255.14 +14.96 134 0 1 0
29OCT26 1,200.00 P 0.00 0.00 0.00 261.09 +20.90 134 0 0 0
29OCT26 1,210.00 P 0.00 0.00 0.00 267.19 +21.26 134 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 272.57 +13.36 134 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 278.99 +13.87 134 0 0 0
29OCT26 1,240.00 P 274.14 274.14 274.14 284.90 +13.87 134 14 14 +14
29OCT26 1,250.00 P 0.00 0.00 0.00 290.81 +13.87 134 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 296.72 +13.86 134 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 302.66 +13.89 135 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 309.34 +14.66 135 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 316.03 +15.43 135 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 316.04 +9.52 132 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 319.80 +7.35 131 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 326.28 +7.65 131 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 332.77 +7.45 131 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 339.26 +7.25 131 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 345.75 - 131 0 0 -
29OCT26 1,360.00 P 0.00 0.00 0.00 352.25 - 131 0 0 -
29OCT26 1,370.00 P 0.00 0.00 0.00 369.50 - 135 0 0 -
29OCT26 1,380.00 P 0.00 0.00 0.00 369.51 - 132 0 0 -
29OCT26 1,390.00 P 0.00 0.00 0.00 371.73 - 131 0 0 -
29OCT26 1,400.00 P 0.00 0.00 0.00 389.57 - 135 0 0 -
29OCT26 1,410.00 P 0.00 0.00 0.00 389.58 - 133 0 0 -
27NOV26 1,000.00 P 0.00 0.00 0.00 185.16 +8.70 128 0 0 0
27NOV26 1,010.00 P 0.00 0.00 0.00 190.26 +8.68 128 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 195.36 +8.67 128 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 200.47 +8.66 128 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 205.57 +8.65 128 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 210.67 +8.63 128 0 0 0
27NOV26 1,060.00 P 0.00 0.00 0.00 215.77 +8.61 128 0 0 0
27NOV26 1,070.00 P 0.00 0.00 0.00 220.88 +2.24 128 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 225.99 +3.49 128 0 0 0
27NOV26 1,090.00 P 0.00 0.00 0.00 231.10 +8.59 128 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 236.22 +1.76 128 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 241.64 +1.90 128 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 247.52 +2.50 128 0 0 0
27NOV26 1,130.00 P 0.00 0.00 0.00 253.41 +3.11 128 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 259.29 +3.70 128 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 265.18 +3.92 128 0 0 0
27NOV26 1,160.00 P 0.00 0.00 0.00 271.06 +5.62 128 0 0 0
27NOV26 1,170.00 P 0.00 0.00 0.00 285.02 +19.57 131 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 291.33 +19.98 131 0 0 0
27NOV26 1,190.00 P 0.00 0.00 0.00 296.86 +19.61 131 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 303.46 +11.81 132 0 0 0
27NOV26 1,210.00 P 0.00 0.00 0.00 309.52 +11.79 132 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 315.59 +11.78 132 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 321.66 +11.77 132 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 327.74 +11.77 132 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 333.81 +11.76 132 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 339.89 +11.75 132 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 346.01 +11.79 132 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 352.85 +12.54 132 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 359.68 +13.28 132 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 366.51 +14.02 132 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 366.52 +7.92 129 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 369.11 +4.15 128 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 375.75 +3.94 128 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 382.39 +3.74 128 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 389.03 - 128 0 0 -
27NOV26 1,360.00 P 0.00 0.00 0.00 395.67 - 128 0 0 -
27NOV26 1,370.00 P 0.00 0.00 0.00 402.31 - 128 0 0 -
27NOV26 1,380.00 P 0.00 0.00 0.00 408.95 - 128 0 0 -
27NOV26 1,390.00 P 0.00 0.00 0.00 415.59 - 128 0 0 -
27NOV26 1,400.00 P 0.00 0.00 0.00 422.24 - 128 0 0 -
27NOV26 1,410.00 P 0.00 0.00 0.00 428.88 - 128 0 0 -
30DEC26 1,000.00 P 0.00 0.00 0.00 216.70 +9.51 125 0 0 0
30DEC26 1,010.00 P 0.00 0.00 0.00 221.94 +9.50 125 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 227.19 +9.50 125 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 232.44 +9.49 125 0 0 0
30DEC26 1,040.00 P 0.00 0.00 0.00 237.69 +9.49 125 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 242.94 +9.49 125 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 248.19 +9.48 125 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 253.45 +9.48 125 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 258.71 +9.48 125 0 0 0
30DEC26 1,090.00 P 0.00 0.00 0.00 264.13 +9.64 125 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 270.15 +10.40 125 0 0 0
30DEC26 1,110.00 P 0.00 0.00 0.00 276.17 +11.15 125 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 282.19 +3.79 125 0 0 0
30DEC26 1,130.00 P 0.00 0.00 0.00 288.22 +6.42 125 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 294.24 +12.43 125 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 300.27 +12.43 125 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 306.29 +12.42 125 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 320.24 +20.34 128 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 324.43 +18.50 127 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 331.05 +19.08 127 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 340.31 +12.77 128 0 15 0
30DEC26 1,210.00 P 357.39 357.39 357.39 346.52 +12.76 128 1 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 352.74 +12.77 128 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 358.95 +12.76 128 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 364.85 +12.44 128 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 371.39 +12.76 129 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 377.62 +12.77 129 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 383.90 +12.83 129 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 390.86 +13.56 129 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 390.87 +7.34 126 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 393.00 +3.24 125 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 399.76 +3.76 125 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 406.53 +4.02 125 0 0 0
30DEC26 1,330.00 P 405.00 410.00 405.00 413.29 +3.81 125 3 3 +3
30DEC26 1,340.00 P 0.00 0.00 0.00 420.06 +3.61 125 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 426.82 - 125 0 0 -
30DEC26 1,360.00 P 0.00 0.00 0.00 433.59 - 125 0 0 -
30DEC26 1,370.00 P 0.00 0.00 0.00 440.35 - 125 0 0 -
30DEC26 1,380.00 P 0.00 0.00 0.00 447.12 - 125 0 0 -
30DEC26 1,390.00 P 0.00 0.00 0.00 453.89 - 125 0 0 -
30DEC26 1,400.00 P 0.00 0.00 0.00 460.66 - 125 0 0 -
30DEC26 1,410.00 P 0.00 0.00 0.00 467.44 - 125 0 0 -
30MAR27 1,000.00 P 0.00 0.00 0.00 288.38 +21.41 121 0 0 0
30MAR27 1,010.00 P 0.00 0.00 0.00 293.97 +21.48 121 0 0 0
30MAR27 1,020.00 P 0.00 0.00 0.00 299.56 +21.54 121 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 305.16 +21.62 121 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 310.77 +21.70 121 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 316.64 +22.04 121 0 0 0
30MAR27 1,060.00 P 0.00 0.00 0.00 322.97 +22.84 121 0 0 0
30MAR27 1,070.00 P 0.00 0.00 0.00 329.31 +23.65 121 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 335.65 +24.44 121 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 341.98 +25.21 121 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 348.32 +25.40 121 0 0 0
30MAR27 1,110.00 P 0.00 0.00 0.00 354.66 +25.46 121 0 0 0
30MAR27 1,120.00 P 0.00 0.00 0.00 360.99 +25.51 121 0 0 0
30MAR27 1,130.00 P 0.00 0.00 0.00 367.33 +25.57 121 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 373.68 +25.64 121 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 380.02 +25.70 121 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 386.36 +25.76 121 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 392.71 +25.83 121 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 395.61 +22.44 120 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 402.62 +23.17 121 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 406.22 +8.91 120 0 15 0
30MAR27 1,210.00 P 0.00 0.00 0.00 416.76 +12.97 121 0 0 0
30MAR27 1,220.00 P 0.00 0.00 0.00 420.37 +10.10 120 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 427.60 +10.86 120 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 434.77 +11.55 121 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 441.96 +12.25 121 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 454.36 +18.17 123 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 457.18 +14.50 122 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 463.75 +14.57 121 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 470.45 +14.78 121 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 477.50 +15.33 121 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 484.54 +15.95 121 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 491.59 +22.99 121 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 498.64 +30.03 121 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 505.69 +30.08 121 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 517.50 - 123 0 0 -
30MAR27 1,360.00 P 0.00 0.00 0.00 527.00 - 123 0 0 -
30MAR27 1,370.00 P 0.00 0.00 0.00 533.00 - 123 0 0 -
30MAR27 1,380.00 P 0.00 0.00 0.00 542.50 - 124 0 0 -
30MAR27 1,390.00 P 0.00 0.00 0.00 548.50 - 123 0 0 -
30MAR27 1,400.00 P 0.00 0.00 0.00 554.00 - 123 0 0 -
30MAR27 1,410.00 P 0.00 0.00 0.00 562.50 - 123 0 0 -
29JUN27 1,000.00 P 0.00 0.00 0.00 326.97 +10.76 115 0 0 0
29JUN27 1,010.00 P 0.00 0.00 0.00 332.75 +10.78 115 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 338.55 +10.83 115 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 344.83 +11.35 115 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 351.32 +12.07 115 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 357.81 +12.79 115 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 364.30 +13.48 115 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 370.79 +13.61 115 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 377.29 +13.63 115 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 383.78 +13.64 115 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 390.28 +13.66 115 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 396.78 +13.67 115 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 403.28 +13.69 115 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 409.78 +13.70 115 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 416.28 +13.71 115 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 422.78 +13.72 115 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 429.28 +13.73 115 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 448.86 +26.82 118 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 455.57 +27.04 118 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 462.27 +27.24 118 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 468.98 +14.21 118 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 475.70 +14.24 118 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 482.41 +14.25 118 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 489.13 +14.27 118 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 495.85 +14.29 118 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 502.59 +14.33 118 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 509.33 +14.37 118 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 516.14 +14.47 118 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 523.54 +15.15 118 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 530.94 +15.84 118 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 538.33 +16.50 118 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 545.73 +18.60 118 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 553.13 +25.99 118 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 560.54 +33.39 118 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 567.94 +33.62 118 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 575.34 - 119 0 0 -
29JUN27 1,360.00 P 0.00 0.00 0.00 582.75 - 119 0 0 -
29JUN27 1,370.00 P 0.00 0.00 0.00 590.16 - 119 0 0 -
29JUN27 1,380.00 P 0.00 0.00 0.00 597.57 - 119 0 0 -
29JUN27 1,390.00 P 0.00 0.00 0.00 604.98 - 119 0 0 -
29JUN27 1,400.00 P 0.00 0.00 0.00 612.39 - 119 0 0 -
29JUN27 1,410.00 P 0.00 0.00 0.00 619.80 - 119 0 0 -
TOTAL PUT 333 822 +137
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$ 6.100
14AUG26 4.50 C 0.00 0.00 0.00 1.60 - 0 0 0 -
14AUG26 4.55 C 0.00 0.00 0.00 1.55 +0.10 0 0 0 0
14AUG26 4.60 C 0.00 0.00 0.00 1.50 +0.10 0 0 0 0
14AUG26 4.65 C 0.00 0.00 0.00 1.45 +0.10 0 0 0 0
14AUG26 4.70 C 0.00 0.00 0.00 1.40 +0.10 0 0 0 0
14AUG26 4.75 C 0.00 0.00 0.00 1.35 +0.10 0 0 0 0
14AUG26 4.80 C 0.00 0.00 0.00 1.30 +0.10 0 0 0 0
14AUG26 4.85 C 0.00 0.00 0.00 1.25 +0.10 0 0 0 0
14AUG26 4.90 C 0.00 0.00 0.00 1.20 +0.10 0 0 0 0
14AUG26 4.95 C 0.00 0.00 0.00 1.15 +0.10 0 0 0 0
14AUG26 5.00 C 0.00 0.00 0.00 1.10 +0.10 0 0 0 0
14AUG26 5.10 C 0.00 0.00 0.00 1.00 +0.10 0 0 0 0
14AUG26 5.20 C 0.00 0.00 0.00 0.90 +0.10 0 0 0 0
14AUG26 5.30 C 0.00 0.00 0.00 0.80 +0.10 0 0 0 0
14AUG26 5.40 C 0.00 0.00 0.00 0.70 +0.10 0 0 0 0
14AUG26 5.50 C 0.00 0.00 0.00 0.60 +0.09 0 0 0 0
14AUG26 5.60 C 0.00 0.00 0.00 0.50 +0.09 0 0 0 0
14AUG26 5.70 C 0.00 0.00 0.00 0.40 +0.07 0 0 0 0
14AUG26 5.80 C 0.00 0.00 0.00 0.30 +0.05 0 0 0 0
14AUG26 5.90 C 0.00 0.00 0.00 0.20 +0.01 0 0 0 0
14AUG26 6.00 C 0.00 0.00 0.00 0.10 -0.03 0 0 0 -1
14AUG26 6.10 C 0.05 0.05 0.02 0.00 -0.09 0 2 0 0
14AUG26 6.20 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
14AUG26 6.30 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
14AUG26 6.40 C 0.00 0.00 0.00 0.00 -0.02 0 0 10 0
14AUG26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
14AUG26 6.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 6.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 6.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 6.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 7.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 7.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 7.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 7.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 7.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 7.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 7.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 7.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 8.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 8.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 8.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 8.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 4.50 C 0.00 0.00 0.00 1.60 - 0 0 0 -
21AUG26 4.55 C 0.00 0.00 0.00 1.55 +0.09 0 0 0 0
21AUG26 4.60 C 0.00 0.00 0.00 1.51 +0.10 104 0 0 0
21AUG26 4.65 C 0.00 0.00 0.00 1.45 +0.09 0 0 0 0
21AUG26 4.70 C 0.00 0.00 0.00 1.40 +0.09 0 0 0 0
21AUG26 4.75 C 0.00 0.00 0.00 1.35 +0.08 0 0 0 0
21AUG26 4.80 C 0.00 0.00 0.00 1.31 +0.09 90 0 0 0
21AUG26 4.85 C 0.00 0.00 0.00 1.26 +0.09 87 0 0 0
21AUG26 4.90 C 0.00 0.00 0.00 1.21 +0.08 84 0 0 0
21AUG26 4.95 C 0.00 0.00 0.00 1.16 +0.08 80 0 0 0
21AUG26 5.00 C 0.00 0.00 0.00 1.11 +0.08 77 0 0 0
21AUG26 5.10 C 0.00 0.00 0.00 1.02 +0.10 83 0 0 0
21AUG26 5.20 C 0.00 0.00 0.00 0.93 +0.07 85 0 0 0
21AUG26 5.30 C 0.00 0.00 0.00 0.84 +0.09 84 0 0 0
21AUG26 5.40 C 0.00 0.00 0.00 0.76 +0.06 87 0 0 0
21AUG26 5.50 C 0.00 0.00 0.00 0.68 +0.05 87 0 0 0
21AUG26 5.60 C 0.00 0.00 0.00 0.61 +0.07 90 0 0 0
21AUG26 5.70 C 0.00 0.00 0.00 0.53 +0.05 87 0 0 0
21AUG26 5.80 C 0.00 0.00 0.00 0.48 +0.06 92 0 0 0
21AUG26 5.90 C 0.00 0.00 0.00 0.42 +0.05 92 0 0 0
21AUG26 6.00 C 0.00 0.00 0.00 0.35 +0.03 88 0 0 0
21AUG26 6.10 C 0.25 0.25 0.25 0.30 +0.03 88 2 3 +2
21AUG26 6.20 C 0.00 0.00 0.00 0.26 +0.03 90 0 0 0
21AUG26 6.30 C 0.00 0.00 0.00 0.22 +0.02 90 0 0 0
21AUG26 6.40 C 0.00 0.00 0.00 0.18 +0.01 88 0 0 0
21AUG26 6.50 C 0.00 0.00 0.00 0.16 +0.02 92 0 0 0
21AUG26 6.60 C 0.00 0.00 0.00 0.13 +0.01 90 0 0 0
21AUG26 6.70 C 0.00 0.00 0.00 0.11 +0.01 91 0 0 0
21AUG26 6.80 C 0.00 0.00 0.00 0.09 +0.01 91 0 0 0
21AUG26 6.90 C 0.00 0.00 0.00 0.07 0.00 90 0 0 0
21AUG26 7.00 C 0.00 0.00 0.00 0.06 0.00 92 0 0 0
21AUG26 7.10 C 0.00 0.00 0.00 0.05 0.00 92 0 0 0
21AUG26 7.20 C 0.00 0.00 0.00 0.04 0.00 92 0 0 0
21AUG26 7.30 C 0.00 0.00 0.00 0.03 0.00 91 0 0 0
21AUG26 7.40 C 0.00 0.00 0.00 0.02 0.00 88 0 0 0
21AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 7.60 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 7.70 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 7.80 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 7.90 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 8.10 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 8.20 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21AUG26 8.30 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
21AUG26 8.40 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.63 +0.11 98 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.52 +0.09 83 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.43 +0.12 87 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.33 +0.11 81 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.24 +0.08 82 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.15 +0.08 81 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.95 +0.07 85 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.76 +0.06 84 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.60 +0.07 85 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.45 +0.05 83 0 0 0
28AUG26 6.25 C 0.31 0.34 0.31 0.34 +0.04 84 3 3 +3
28AUG26 6.50 C 0.00 0.00 0.00 0.25 +0.03 84 0 10 0
28AUG26 6.75 C 0.00 0.00 0.00 0.18 +0.02 85 0 30 0
28AUG26 7.00 C 0.00 0.00 0.00 0.13 +0.01 86 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.09 +0.01 86 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.06 0.00 85 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 0.00 85 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 0.00 87 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 0.00 88 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 1.71 +0.11 77 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.63 +0.11 77 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.55 +0.11 77 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.48 +0.12 79 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.40 +0.10 78 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.33 +0.10 79 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.15 +0.08 77 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.00 +0.10 78 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.85 +0.08 77 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.72 +0.07 77 0 0 0
29SEP26 6.25 C 0.58 0.58 0.58 0.60 +0.05 76 2 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.51 +0.05 76 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.44 +0.05 78 0 0 0
29SEP26 7.00 C 0.35 0.35 0.35 0.37 +0.04 78 5 5 0
29SEP26 7.25 C 0.00 0.00 0.00 0.31 +0.03 78 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.26 +0.03 79 1 4 -1
29SEP26 7.75 C 0.00 0.00 0.00 0.21 +0.02 78 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 +0.02 77 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 +0.01 78 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 +0.02 79 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 +0.02 79 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.84 +0.11 80 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.76 +0.11 79 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.69 +0.13 79 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.62 +0.12 79 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.55 +0.11 79 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.48 +0.11 79 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.32 +0.09 78 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.17 +0.10 77 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.03 +0.08 76 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.91 +0.09 76 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 0.80 +0.08 76 0 30 0
29OCT26 6.50 C 0.72 0.72 0.72 0.69 +0.06 75 15 60 +15
29OCT26 6.75 C 0.00 0.00 0.00 0.61 +0.06 76 0 1 0
29OCT26 7.00 C 0.00 0.00 0.00 0.53 +0.05 75 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.47 +0.05 76 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.41 +0.05 76 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.36 +0.04 76 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.31 +0.03 76 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.27 +0.02 76 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.24 +0.02 77 0 0 0
29OCT26 8.75 C 0.21 0.21 0.21 0.20 +0.01 76 1 1 +1
27NOV26 4.50 C 0.00 0.00 0.00 1.95 +0.11 81 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.89 +0.12 82 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.78 +0.07 77 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.75 +0.11 81 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.69 +0.11 81 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.62 +0.10 80 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.47 +0.11 79 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.32 +0.07 78 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.22 +0.11 80 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.08 +0.09 78 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.98 +0.08 78 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.88 +0.07 78 0 75 0
27NOV26 6.75 C 0.00 0.00 0.00 0.79 +0.06 78 0 30 0
27NOV26 7.00 C 0.00 0.00 0.00 0.71 +0.05 77 0 60 0
27NOV26 7.25 C 0.00 0.00 0.00 0.64 +0.05 78 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.58 +0.05 78 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.53 +0.05 79 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.47 +0.04 78 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.42 +0.03 78 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.38 +0.03 78 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.34 +0.02 78 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.02 +0.08 77 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.97 +0.10 78 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.89 +0.08 77 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.84 +0.09 78 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.78 +0.09 78 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.71 +0.07 77 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.57 +0.07 77 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.45 +0.08 77 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.33 +0.09 77 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.22 +0.09 77 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 1.12 +0.08 77 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 1.01 +0.06 76 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.93 +0.07 77 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.85 +0.05 77 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.78 +0.05 77 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.72 +0.05 77 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.65 +0.04 77 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.60 +0.04 77 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.55 +0.04 77 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.51 +0.04 78 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.47 +0.03 78 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.26 +0.08 76 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.23 +0.11 78 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.15 +0.08 76 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.09 +0.08 76 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.04 +0.08 76 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.99 +0.08 76 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.86 +0.07 76 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.75 +0.08 76 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.64 +0.07 76 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.54 +0.07 76 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.45 +0.08 77 0 80 0
30MAR27 6.50 C 0.00 0.00 0.00 1.37 +0.08 77 0 80 0
30MAR27 6.75 C 0.00 0.00 0.00 1.28 +0.07 77 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.19 +0.06 76 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.12 +0.06 77 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.06 +0.07 77 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.99 +0.06 77 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.94 +0.06 77 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.88 +0.06 77 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.83 +0.05 77 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.78 +0.06 77 0 30 0
29JUN27 4.50 C 0.00 0.00 0.00 2.48 +0.08 77 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.43 +0.08 77 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.37 +0.07 76 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.33 +0.08 77 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.28 +0.08 77 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.23 +0.07 77 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.12 +0.09 77 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.03 +0.09 78 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.93 +0.09 78 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.83 +0.08 78 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.74 +0.10 78 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.65 +0.07 77 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.57 +0.07 77 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.49 +0.08 77 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.42 +0.08 77 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.36 +0.08 78 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.29 +0.07 77 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.23 +0.06 77 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.18 +0.07 78 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.10 +0.04 76 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.05 +0.04 77 0 0 0
TOTAL CALL 31 674 +19
14AUG26 4.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 4.55 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 4.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 4.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 4.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 4.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 5.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 5.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 5.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 5.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 5.60 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
14AUG26 5.70 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
14AUG26 5.80 P 0.00 0.00 0.00 0.00 -0.06 0 0 15 0
14AUG26 5.90 P 0.00 0.00 0.00 0.00 -0.10 0 0 15 0
14AUG26 6.00 P 0.06 0.06 0.06 0.00 -0.14 0 1 21 +1
14AUG26 6.10 P 0.00 0.00 0.00 0.00 -0.20 0 0 0 0
14AUG26 6.20 P 0.00 0.00 0.00 0.10 -0.17 0 0 0 0
14AUG26 6.30 P 0.00 0.00 0.00 0.20 -0.15 0 0 0 0
14AUG26 6.40 P 0.00 0.00 0.00 0.30 -0.12 0 0 0 0
14AUG26 6.50 P 0.00 0.00 0.00 0.40 -0.13 0 0 0 0
14AUG26 6.60 P 0.00 0.00 0.00 0.50 -0.11 0 0 0 0
14AUG26 6.70 P 0.00 0.00 0.00 0.60 -0.10 0 0 0 0
14AUG26 6.80 P 0.00 0.00 0.00 0.70 -0.10 0 0 0 0
14AUG26 6.90 P 0.00 0.00 0.00 0.80 -0.10 0 0 0 0
14AUG26 7.00 P 0.00 0.00 0.00 0.90 -0.10 0 0 0 0
14AUG26 7.10 P 0.00 0.00 0.00 1.00 -0.10 0 0 0 0
14AUG26 7.20 P 0.00 0.00 0.00 1.10 -0.10 0 0 0 0
14AUG26 7.30 P 0.00 0.00 0.00 1.20 -0.10 0 0 0 0
14AUG26 7.40 P 0.00 0.00 0.00 1.30 -0.10 0 0 0 0
14AUG26 7.50 P 0.00 0.00 0.00 1.40 -0.10 0 0 0 0
14AUG26 7.60 P 0.00 0.00 0.00 1.50 -0.10 0 0 0 0
14AUG26 7.70 P 0.00 0.00 0.00 1.60 -0.10 0 0 0 0
14AUG26 7.80 P 0.00 0.00 0.00 1.70 -0.10 0 0 0 0
14AUG26 7.90 P 0.00 0.00 0.00 1.80 -0.10 0 0 0 0
14AUG26 8.00 P 0.00 0.00 0.00 1.90 -0.10 0 0 0 0
14AUG26 8.10 P 0.00 0.00 0.00 2.00 -0.10 0 0 0 0
14AUG26 8.20 P 0.00 0.00 0.00 2.10 -0.10 0 0 0 0
14AUG26 8.30 P 0.00 0.00 0.00 2.20 -0.10 0 0 0 0
14AUG26 8.40 P 0.00 0.00 0.00 2.30 -0.10 0 0 0 0
21AUG26 4.50 P 0.00 0.00 0.00 0.01 - 117 0 0 -
21AUG26 4.55 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
21AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
21AUG26 4.65 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
21AUG26 4.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21AUG26 4.85 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 26 0
21AUG26 4.95 P 0.00 0.00 0.00 0.01 -0.01 85 0 0 0
21AUG26 5.00 P 0.00 0.00 0.00 0.01 -0.02 82 0 0 0
21AUG26 5.10 P 0.00 0.00 0.00 0.02 -0.02 86 0 0 0
21AUG26 5.20 P 0.00 0.00 0.00 0.03 -0.03 87 0 0 0
21AUG26 5.30 P 0.00 0.00 0.00 0.04 -0.03 86 0 0 0
21AUG26 5.40 P 0.00 0.00 0.00 0.06 -0.04 89 0 0 0
21AUG26 5.50 P 0.00 0.00 0.00 0.08 -0.05 89 0 15 0
21AUG26 5.60 P 0.00 0.00 0.00 0.10 -0.06 87 0 0 0
21AUG26 5.70 P 0.00 0.00 0.00 0.13 -0.06 88 0 0 0
21AUG26 5.80 P 0.00 0.00 0.00 0.17 -0.07 90 0 10 0
21AUG26 5.90 P 0.00 0.00 0.00 0.20 -0.08 87 0 0 0
21AUG26 6.00 P 0.00 0.00 0.00 0.25 -0.08 89 0 0 0
21AUG26 6.10 P 0.00 0.00 0.00 0.30 -0.09 89 0 0 0
21AUG26 6.20 P 0.00 0.00 0.00 0.36 -0.09 90 0 0 0
21AUG26 6.30 P 0.00 0.00 0.00 0.42 -0.10 90 0 0 0
21AUG26 6.40 P 0.00 0.00 0.00 0.48 -0.11 89 0 0 0
21AUG26 6.50 P 0.00 0.00 0.00 0.55 -0.11 89 0 0 0
21AUG26 6.60 P 0.00 0.00 0.00 0.62 -0.12 88 0 0 0
21AUG26 6.70 P 0.00 0.00 0.00 0.70 -0.10 89 0 0 0
21AUG26 6.80 P 0.00 0.00 0.00 0.78 -0.13 88 0 0 0
21AUG26 6.90 P 0.00 0.00 0.00 0.86 -0.13 87 0 0 0
21AUG26 7.00 P 0.00 0.00 0.00 0.95 -0.14 88 0 0 0
21AUG26 7.10 P 0.00 0.00 0.00 1.04 -0.14 89 0 0 0
21AUG26 7.20 P 0.00 0.00 0.00 1.15 -0.12 100 0 0 0
21AUG26 7.30 P 0.00 0.00 0.00 1.24 -0.12 100 0 0 0
21AUG26 7.40 P 0.00 0.00 0.00 1.33 -0.13 99 0 0 0
21AUG26 7.50 P 0.00 0.00 0.00 1.43 -0.09 103 0 0 0
21AUG26 7.60 P 0.00 0.00 0.00 1.52 -0.09 100 0 0 0
21AUG26 7.70 P 0.00 0.00 0.00 1.63 -0.08 113 0 0 0
21AUG26 7.80 P 0.00 0.00 0.00 1.72 -0.14 109 0 0 0
21AUG26 7.90 P 0.00 0.00 0.00 1.81 -0.09 101 0 0 0
21AUG26 8.00 P 0.00 0.00 0.00 1.90 -0.15 0 0 0 0
21AUG26 8.10 P 0.00 0.00 0.00 2.01 -0.13 109 0 0 0
21AUG26 8.20 P 0.00 0.00 0.00 2.11 -0.09 113 0 0 0
21AUG26 8.30 P 0.00 0.00 0.00 2.21 -0.14 116 0 0 0
21AUG26 8.40 P 0.00 0.00 0.00 2.30 -0.15 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.02 -0.01 83 0 5 0
28AUG26 4.80 P 0.00 0.00 0.00 0.03 -0.01 85 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.04 -0.02 85 0 26 0
28AUG26 5.00 P 0.00 0.00 0.00 0.05 -0.02 84 0 26 0
28AUG26 5.25 P 0.10 0.10 0.10 0.09 -0.03 83 25 25 +25
28AUG26 5.50 P 0.00 0.00 0.00 0.15 -0.05 83 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.24 -0.06 84 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.35 -0.07 84 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.47 -0.10 81 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.63 -0.11 82 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.82 -0.09 84 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.02 -0.09 85 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.25 -0.11 91 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.46 -0.12 88 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.69 -0.13 88 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.93 -0.14 91 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.17 -0.14 92 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.43 -0.07 106 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.67 -0.13 106 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 -0.01 78 0 40 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 -0.01 79 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 -0.01 79 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 -0.01 78 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 -0.02 78 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 -0.02 78 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 -0.02 78 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.38 -0.04 78 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.49 -0.04 78 0 0 0
29SEP26 6.00 P 0.61 0.61 0.61 0.61 -0.05 78 5 20 +5
29SEP26 6.25 P 0.00 0.00 0.00 0.75 -0.06 78 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.90 -0.08 78 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.08 -0.07 79 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.24 -0.10 77 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.43 -0.11 77 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.63 -0.12 78 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.85 -0.11 80 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.05 -0.13 78 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.28 -0.12 80 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.50 -0.14 79 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.75 -0.12 84 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.19 -0.01 77 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.21 -0.02 76 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.24 -0.02 76 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.27 -0.02 76 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.30 -0.02 77 0 3 0
29OCT26 5.00 P 0.00 0.00 0.00 0.33 -0.03 76 0 15 0
29OCT26 5.25 P 0.00 0.00 0.00 0.43 -0.03 77 0 0 0
29OCT26 5.50 P 0.56 0.56 0.56 0.53 -0.04 76 45 45 +45
29OCT26 5.75 P 0.66 0.67 0.66 0.64 -0.05 76 45 60 +45
29OCT26 6.00 P 0.00 0.00 0.00 0.78 -0.05 77 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.90 -0.08 75 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.05 -0.10 75 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.22 -0.09 75 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.39 -0.10 75 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.58 -0.10 76 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.76 -0.12 75 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.96 -0.12 75 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.17 -0.07 76 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.38 -0.13 76 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.59 -0.13 75 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.82 -0.13 77 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.29 -0.01 78 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.32 -0.02 78 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.35 -0.03 78 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.39 -0.03 78 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.43 0.00 79 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.47 0.00 79 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.56 -0.01 78 0 60 0
27NOV26 5.50 P 0.73 0.73 0.73 0.67 -0.05 77 15 165 +15
27NOV26 5.75 P 0.85 0.85 0.83 0.79 -0.07 77 30 90 +30
27NOV26 6.00 P 0.97 0.97 0.97 0.92 -0.06 77 15 45 +15
27NOV26 6.25 P 0.00 0.00 0.00 1.06 -0.06 76 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.22 -0.07 77 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.38 -0.08 77 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.56 -0.08 77 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.73 -0.10 77 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.91 -0.10 76 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.11 -0.10 77 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.30 -0.12 77 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.51 -0.07 77 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.71 -0.08 77 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.92 -0.09 76 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 -0.01 78 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.42 -0.02 78 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.45 -0.01 77 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 -0.03 78 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.53 -0.03 78 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.56 -0.04 77 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.67 -0.04 77 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.78 -0.05 76 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.91 -0.05 76 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.04 -0.06 76 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.19 -0.06 76 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.34 -0.07 76 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.51 -0.07 76 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.68 -0.08 76 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.85 -0.09 76 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.05 -0.05 77 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.22 -0.07 76 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.42 -0.06 76 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.61 -0.08 76 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.82 -0.07 76 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.03 -0.07 77 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.59 -0.01 77 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.63 -0.01 77 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.68 -0.02 77 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.72 -0.03 77 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.77 -0.03 77 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.80 -0.04 76 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.93 -0.03 76 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.06 -0.03 76 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.19 -0.04 76 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.33 -0.05 76 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.48 -0.05 76 0 80 0
30MAR27 6.50 P 0.00 0.00 0.00 1.64 -0.05 76 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 1.81 -0.06 76 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.97 -0.07 76 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.14 -0.08 75 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.32 -0.06 76 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.51 -0.06 76 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.70 -0.06 76 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.89 -0.06 76 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.09 -0.06 76 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.29 -0.06 76 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.77 -0.02 77 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.82 -0.02 77 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.87 -0.02 77 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.92 -0.02 77 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.94 -0.02 75 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.00 -0.04 76 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.13 -0.04 76 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.26 -0.05 75 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.40 -0.06 75 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.55 -0.06 75 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.72 -0.06 76 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.89 -0.05 76 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.06 -0.04 77 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.22 -0.06 76 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.40 -0.06 76 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.59 -0.04 77 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.77 -0.05 77 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.95 -0.05 77 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.14 -0.06 77 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.34 -0.05 77 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.53 -0.06 77 0 0 0
TOTAL PUT 181 1,076 +181
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$ 7.850
28AUG26 4.40 C 0.00 0.00 0.00 3.49 +0.03 173 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 3.35 -0.01 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 3.25 -0.01 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 3.16 0.00 113 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 3.06 0.00 108 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.96 0.00 104 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.86 0.00 100 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.62 +0.01 107 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.36 0.00 79 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.11 0.00 69 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.85 -0.02 0 0 152 0
28AUG26 6.25 C 0.00 0.00 0.00 1.60 -0.01 0 0 102 0
28AUG26 6.50 C 0.00 0.00 0.00 1.40 +0.03 72 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 1.19 +0.03 74 0 137 0
28AUG26 7.00 C 0.00 0.00 0.00 0.97 +0.05 69 0 186 0
28AUG26 7.25 C 0.00 0.00 0.00 0.77 0.00 66 0 210 0
28AUG26 7.50 C 0.00 0.00 0.00 0.60 0.00 65 0 136 0
28AUG26 7.75 C 0.00 0.00 0.00 0.44 +0.01 62 0 60 0
28AUG26 8.00 C 0.33 0.33 0.33 0.33 +0.01 64 6 112 +6
28AUG26 8.25 C 0.45 0.45 0.29 0.24 +0.01 64 6 85 -4
28AUG26 8.50 C 0.20 0.20 0.20 0.16 0.00 62 18 225 +18
28AUG26 8.75 C 0.28 0.33 0.12 0.11 0.00 63 28 209 -13
28AUG26 9.00 C 0.16 0.16 0.16 0.08 0.00 65 30 340 +14
28AUG26 9.25 C 0.00 0.00 0.00 0.05 0.00 64 0 152 0
28AUG26 9.50 C 0.13 0.13 0.06 0.03 -0.01 63 3 95 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 0.00 64 0 170 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 377 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 611 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 128 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 153 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 99 0 137 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 114 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 3.49 +0.02 89 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.37 0.00 65 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.27 0.00 61 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.19 +0.01 79 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.07 -0.01 55 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.98 +0.02 66 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.87 -0.02 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.66 +0.02 72 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.39 +0.01 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.15 +0.03 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.94 +0.06 59 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.75 +0.07 63 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.48 0.00 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.37 +0.08 64 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.16 +0.04 59 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 1.00 +0.03 59 0 17 0
29SEP26 7.50 C 0.00 0.00 0.00 0.85 +0.03 59 0 169 0
29SEP26 7.75 C 0.00 0.00 0.00 0.70 0.00 57 0 68 0
29SEP26 8.00 C 0.90 1.00 0.90 0.61 +0.02 59 5 30 -2
29SEP26 8.25 C 0.63 0.63 0.54 0.51 +0.02 59 4 583 +3
29SEP26 8.50 C 0.00 0.00 0.00 0.43 +0.02 60 0 1,078 0
29SEP26 8.75 C 0.00 0.00 0.00 0.36 +0.02 60 0 331 0
29SEP26 9.00 C 0.50 0.50 0.36 0.29 0.00 60 48 2,356 +34
29SEP26 9.25 C 0.00 0.00 0.00 0.24 0.00 60 0 255 0
29SEP26 9.50 C 0.37 0.37 0.37 0.19 0.00 59 8 140 -8
29SEP26 9.75 C 0.30 0.30 0.30 0.16 +0.01 60 2 77 +2
29SEP26 10.00 C 0.20 0.20 0.20 0.13 +0.01 60 2 181 +2
29SEP26 10.50 C 0.00 0.00 0.00 0.08 0.00 60 0 193 0
29SEP26 11.00 C 0.09 0.09 0.09 0.05 0.00 60 75 141 -46
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 59 0 226 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 60 0 177 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 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 74 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 3.44 +0.06 81 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 3.29 0.00 58 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.25 +0.06 78 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.10 +0.01 59 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.05 +0.05 73 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.91 0.00 58 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.73 +0.05 70 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.47 +0.02 61 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.22 -0.03 55 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.03 +0.01 58 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.83 +0.01 58 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.64 +0.04 57 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.51 +0.08 61 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.34 +0.07 60 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.19 +0.04 60 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.02 +0.03 58 0 134 0
29OCT26 7.75 C 0.00 0.00 0.00 0.88 +0.01 56 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.77 +0.01 57 0 17 0
29OCT26 8.25 C 0.76 0.76 0.76 0.68 +0.01 57 15 15 0
29OCT26 8.50 C 0.64 0.64 0.64 0.61 +0.02 59 3 205 +3
29OCT26 8.75 C 0.00 0.00 0.00 0.52 0.00 58 0 20 0
29OCT26 9.00 C 0.51 0.51 0.51 0.45 0.00 58 15 22 +15
29OCT26 9.25 C 0.51 0.51 0.51 0.39 0.00 58 15 30 +11
29OCT26 9.50 C 0.00 0.00 0.00 0.33 -0.01 58 0 87 0
29OCT26 9.75 C 0.00 0.00 0.00 0.28 -0.01 58 0 91 0
29OCT26 10.00 C 0.00 0.00 0.00 0.24 -0.01 58 0 6 0
29OCT26 10.50 C 0.00 0.00 0.00 0.17 -0.01 57 0 76 0
29OCT26 11.00 C 0.00 0.00 0.00 0.13 0.00 58 0 184 0
29OCT26 11.50 C 0.00 0.00 0.00 0.09 0.00 58 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.07 0.00 59 0 4 0
29OCT26 12.50 C 0.00 0.00 0.00 0.05 0.00 59 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.54 - 61 0 0 -
27NOV26 5.75 C 0.00 0.00 0.00 2.32 0.00 59 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.13 +0.01 59 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.94 +0.04 58 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.81 +0.10 62 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.64 +0.09 61 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.48 +0.08 60 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.34 +0.07 60 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.17 +0.03 58 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.05 +0.03 58 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.94 +0.03 58 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.85 +0.03 58 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.76 +0.03 59 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.68 +0.02 59 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.60 +0.01 58 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.54 +0.01 59 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.47 0.00 58 0 10 0
27NOV26 9.75 C 0.00 0.00 0.00 0.42 0.00 59 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.37 0.00 58 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.29 0.00 59 0 46 0
27NOV26 11.00 C 0.00 0.00 0.00 0.22 0.00 58 0 105 0
27NOV26 11.50 C 0.00 0.00 0.00 0.17 0.00 58 0 50 0
27NOV26 12.00 C 0.00 0.00 0.00 0.13 0.00 58 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.10 0.00 58 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 3.59 +0.07 69 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.51 +0.10 70 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.39 +0.04 64 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.31 +0.06 65 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.22 +0.06 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.13 +0.06 63 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.03 +0.04 61 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.82 +0.05 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.61 +0.04 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.40 +0.03 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.21 +0.03 57 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.07 +0.05 60 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.91 +0.08 60 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.75 +0.07 60 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.58 +0.04 58 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.46 +0.05 59 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 1.34 +0.05 59 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 1.21 +0.04 58 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.08 -0.01 57 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 0.99 +0.02 58 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.91 +0.03 58 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.82 +0.02 58 0 47 0
30DEC26 9.00 C 0.86 0.86 0.79 0.74 +0.01 58 10 98 +6
30DEC26 9.25 C 0.00 0.00 0.00 0.67 -0.02 58 0 74 0
30DEC26 9.50 C 0.00 0.00 0.00 0.60 0.00 58 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.54 -0.01 58 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.49 -0.01 58 0 93 0
30DEC26 10.50 C 0.00 0.00 0.00 0.40 -0.01 58 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.32 -0.02 58 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.26 -0.02 58 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 -0.01 58 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 -0.01 58 0 62 0
30DEC26 13.00 C 0.23 0.23 0.20 0.13 -0.02 57 2 6 -1
30DEC26 13.50 C 0.00 0.00 0.00 0.11 -0.01 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 -0.01 58 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.01 57 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.01 58 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 0.00 58 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 0.00 58 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 0.00 58 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 0.00 56 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 3.71 +0.09 65 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.62 +0.08 64 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.54 +0.08 64 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.46 +0.04 63 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.37 +0.04 62 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.30 +0.08 63 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.22 +0.04 62 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.02 +0.04 61 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.83 +0.03 60 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.65 +0.04 59 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.48 +0.06 59 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.34 +0.06 60 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.19 +0.08 60 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.04 +0.06 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.91 +0.06 59 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.78 +0.08 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.66 +0.07 59 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.55 +0.05 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.46 +0.07 59 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.33 +0.04 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.24 +0.04 58 0 1 0
30MAR27 8.75 C 0.00 0.00 0.00 1.15 +0.03 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.07 +0.03 58 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.00 +0.04 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.93 +0.03 58 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.88 +0.03 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.82 +0.01 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.71 +0.03 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.63 +0.02 59 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.54 +0.02 59 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.47 +0.02 59 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.41 +0.02 59 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.35 +0.01 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.31 +0.02 59 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.26 +0.01 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.23 +0.01 58 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.83 +0.04 63 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.75 +0.04 62 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.67 +0.04 62 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.59 +0.08 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.52 +0.04 62 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.44 +0.03 61 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.37 +0.04 61 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.19 +0.04 60 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.01 +0.03 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.85 +0.04 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.69 +0.04 59 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.54 +0.03 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.40 +0.04 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.26 +0.03 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.13 +0.02 57 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.02 +0.05 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.90 +0.05 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.80 +0.05 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.69 +0.04 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.62 +0.04 58 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.53 +0.05 58 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.45 +0.05 58 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.34 +0.02 57 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.27 +0.02 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.22 +0.04 58 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.14 +0.04 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.08 +0.04 58 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.96 0.00 58 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.86 0.00 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.78 +0.02 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.70 +0.02 58 0 11 0
29JUN27 12.50 C 0.00 0.00 0.00 0.62 +0.01 58 0 31 0
TOTAL CALL 295 14,142 +40
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 116 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 252 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 140 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 272 0
28AUG26 6.25 P 0.01 0.01 0.01 0.02 0.00 70 2 252 -2
28AUG26 6.50 P 0.03 0.03 0.01 0.03 0.00 66 13 181 +11
28AUG26 6.75 P 0.00 0.00 0.00 0.05 0.00 64 0 196 0
28AUG26 7.00 P 0.00 0.00 0.00 0.09 0.00 64 0 302 0
28AUG26 7.25 P 0.00 0.00 0.00 0.15 0.00 64 0 75 0
28AUG26 7.50 P 0.23 0.23 0.23 0.22 -0.01 62 1 93 0
28AUG26 7.75 P 0.28 0.30 0.28 0.33 -0.01 62 2 44 +1
28AUG26 8.00 P 0.33 0.33 0.33 0.46 -0.02 62 6 139 -6
28AUG26 8.25 P 0.33 0.33 0.33 0.64 0.00 66 2 256 -2
28AUG26 8.50 P 0.47 0.47 0.47 0.78 -0.04 58 56 209 +56
28AUG26 8.75 P 0.00 0.00 0.00 0.97 -0.03 55 0 71 0
28AUG26 9.00 P 1.18 1.18 1.18 1.20 -0.04 59 1 50 0
28AUG26 9.25 P 0.00 0.00 0.00 1.44 -0.04 63 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.68 -0.04 66 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.96 0.00 85 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 2.17 -0.04 74 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.65 -0.07 0 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 3.18 -0.04 103 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.66 -0.03 98 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.19 -0.04 129 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.65 -0.06 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.16 -0.05 123 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 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 67 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 62 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 0.03 +0.01 61 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 62 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 60 0 228 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 +0.01 60 0 168 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 0.00 59 0 1,059 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 0.00 59 0 131 0
29SEP26 7.00 P 0.23 0.23 0.23 0.28 -0.01 59 3 111 0
29SEP26 7.25 P 0.33 0.33 0.33 0.36 -0.02 58 3 178 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 -0.02 58 0 232 0
29SEP26 7.75 P 0.55 0.55 0.55 0.59 -0.02 59 1 79 +1
29SEP26 8.00 P 0.51 0.51 0.51 0.73 -0.02 59 3 217 0
29SEP26 8.25 P 0.00 0.00 0.00 0.88 -0.02 59 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 1.01 -0.06 56 0 1,072 0
29SEP26 8.75 P 0.00 0.00 0.00 1.20 -0.05 57 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 1.37 -0.07 55 0 200 0
29SEP26 9.25 P 1.28 1.50 1.28 1.62 -0.02 61 2 220 -1
29SEP26 9.50 P 0.00 0.00 0.00 1.82 -0.04 60 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 2.05 -0.03 63 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.29 -0.01 66 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.74 -0.04 66 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.22 -0.04 70 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.68 -0.04 67 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.19 -0.04 75 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.65 -0.07 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.16 -0.05 74 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.66 -0.02 79 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.17 -0.01 88 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.67 -0.03 93 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.17 -0.01 97 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.65 -0.03 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.15 -0.03 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.66 -0.02 103 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.15 -0.03 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.67 -0.01 116 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.15 -0.03 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.67 -0.01 122 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.15 -0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.65 -0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.15 -0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.17 -0.01 138 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.15 -0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.15 -0.03 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.15 -0.04 0 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 0.00 56 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 0.00 59 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.07 0.00 58 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.10 0.00 58 0 13 0
29OCT26 6.00 P 0.00 0.00 0.00 0.14 0.00 58 0 32 0
29OCT26 6.25 P 0.00 0.00 0.00 0.20 0.00 59 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.26 0.00 58 0 715 0
29OCT26 6.75 P 0.00 0.00 0.00 0.33 -0.01 58 0 17 0
29OCT26 7.00 P 0.00 0.00 0.00 0.42 -0.01 58 0 32 0
29OCT26 7.25 P 0.00 0.00 0.00 0.53 0.00 59 0 30 0
29OCT26 7.50 P 0.52 0.52 0.52 0.64 0.00 59 1 131 +1
29OCT26 7.75 P 0.00 0.00 0.00 0.76 -0.01 58 0 79 0
29OCT26 8.00 P 0.00 0.00 0.00 0.89 -0.02 58 0 94 0
29OCT26 8.25 P 0.00 0.00 0.00 1.04 -0.02 58 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.20 -0.01 58 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.34 -0.06 56 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.51 -0.08 55 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.70 -0.08 55 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.90 -0.08 55 0 1 0
29OCT26 9.75 P 0.00 0.00 0.00 2.10 -0.09 55 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.32 -0.09 55 0 0 0
29OCT26 10.50 P 2.72 2.72 2.72 2.81 -0.05 61 1 1 +1
29OCT26 11.00 P 0.00 0.00 0.00 3.26 -0.05 62 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.72 -0.06 61 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.19 -0.06 61 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.69 -0.05 65 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.13 - 59 0 0 -
27NOV26 5.75 P 0.00 0.00 0.00 0.17 0.00 58 0 4 0
27NOV26 6.00 P 0.20 0.23 0.20 0.23 +0.01 59 203 203 +103
27NOV26 6.25 P 0.00 0.00 0.00 0.29 0.00 58 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.36 0.00 58 0 0 0
27NOV26 6.75 P 0.31 0.31 0.31 0.44 -0.01 58 15 16 +15
27NOV26 7.00 P 0.50 0.50 0.50 0.54 -0.01 58 1 2 +1
27NOV26 7.25 P 0.00 0.00 0.00 0.65 -0.01 58 0 30 0
27NOV26 7.50 P 0.00 0.00 0.00 0.77 -0.01 58 0 39 0
27NOV26 7.75 P 0.00 0.00 0.00 0.90 -0.01 58 0 2 0
27NOV26 8.00 P 0.00 0.00 0.00 1.03 -0.02 58 0 20 0
27NOV26 8.25 P 0.00 0.00 0.00 1.17 -0.03 57 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.31 -0.05 56 0 50 0
27NOV26 8.75 P 0.00 0.00 0.00 1.48 -0.06 56 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.67 -0.05 57 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.82 -0.09 55 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.04 -0.05 57 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.24 -0.07 57 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.41 -0.10 55 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.84 -0.09 56 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.32 -0.05 59 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.79 -0.06 61 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.24 -0.07 60 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.71 -0.06 61 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 0.00 58 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 0.00 58 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 0.00 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 -0.01 58 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.09 -0.01 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 -0.01 57 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 -0.01 58 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 -0.01 57 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.24 -0.01 58 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.30 -0.02 58 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.37 -0.01 57 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.46 -0.02 58 0 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.55 0.00 58 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.66 0.00 58 0 136 0
30DEC26 7.25 P 0.00 0.00 0.00 0.77 0.00 58 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.89 0.00 58 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 1.02 -0.01 58 0 31 0
30DEC26 8.00 P 0.00 0.00 0.00 1.14 -0.03 57 0 376 0
30DEC26 8.25 P 0.00 0.00 0.00 1.28 -0.04 56 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 1.45 -0.04 57 0 654 0
30DEC26 8.75 P 0.00 0.00 0.00 1.61 -0.04 57 0 172 0
30DEC26 9.00 P 0.00 0.00 0.00 1.76 -0.07 56 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 1.97 -0.05 57 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 2.16 -0.06 57 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.35 -0.04 57 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.55 -0.07 57 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.98 -0.03 59 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.41 -0.03 59 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.84 -0.04 59 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.31 -0.03 61 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.75 -0.06 59 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.22 -0.05 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.70 -0.05 60 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.19 -0.05 61 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.67 -0.05 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.17 -0.05 63 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.66 -0.07 63 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.17 -0.06 68 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.66 -0.07 68 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.17 -0.01 73 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.67 -0.01 75 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.15 -0.03 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.67 -0.02 79 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.15 -0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.66 -0.03 80 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.16 -0.03 82 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.17 -0.01 89 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.15 -0.03 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.13 +0.01 59 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.14 +0.01 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 +0.01 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.18 +0.01 59 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.20 +0.01 59 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.21 +0.01 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.24 +0.02 59 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.30 +0.02 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.36 +0.01 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.44 +0.02 59 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.52 +0.02 59 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.60 +0.01 58 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.69 +0.01 58 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.80 +0.01 58 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.91 +0.01 57 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 1.03 +0.01 57 0 15 0
30MAR27 7.50 P 0.00 0.00 0.00 1.15 0.00 57 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.28 -0.01 57 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.42 -0.02 57 0 22 0
30MAR27 8.25 P 0.00 0.00 0.00 1.56 -0.03 56 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.72 -0.03 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.90 -0.05 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.04 -0.03 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.22 -0.04 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.38 -0.07 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.59 -0.04 56 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.78 -0.03 56 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 3.17 -0.05 56 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.61 -0.01 58 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 4.03 -0.02 58 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.45 -0.03 58 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.89 -0.02 58 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.34 -0.02 58 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.79 -0.02 57 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.25 -0.04 57 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.72 -0.04 56 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.21 +0.01 58 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.23 +0.01 58 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.25 +0.01 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.28 +0.02 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.30 +0.01 58 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.33 +0.02 58 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.35 +0.01 58 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.42 +0.01 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.50 +0.01 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.59 +0.02 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.66 -0.01 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.77 0.00 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.88 +0.01 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.98 -0.01 57 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.10 0.00 57 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.22 -0.01 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.35 -0.01 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.51 +0.01 57 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.66 +0.01 57 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.78 0.00 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.93 -0.01 56 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 2.09 -0.02 56 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.26 -0.02 56 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.45 0.00 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.62 -0.02 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.81 -0.02 57 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.99 -0.03 56 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.38 -0.02 57 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.77 -0.03 57 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 4.18 -0.03 57 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.60 -0.01 57 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.04 0.00 57 0 0 0
TOTAL PUT 316 15,897 +179
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KEH - BEKE CLOSING PRICE HK$ 43.880
21AUG26 34.50 C 0.00 0.00 0.00 9.40 - 54 0 0 -
21AUG26 35.00 C 0.00 0.00 0.00 8.90 - 49 0 0 -
21AUG26 35.50 C 0.00 0.00 0.00 8.40 - 41 0 0 -
21AUG26 36.00 C 0.00 0.00 0.00 7.90 - 0 0 0 -
21AUG26 36.50 C 0.00 0.00 0.00 7.40 - 0 0 0 -
21AUG26 37.00 C 0.00 0.00 0.00 6.90 - 0 0 0 -
21AUG26 37.50 C 0.00 0.00 0.00 6.40 - 0 0 0 -
21AUG26 38.00 C 0.00 0.00 0.00 5.90 - 0 0 0 -
21AUG26 38.50 C 0.00 0.00 0.00 5.41 - 41 0 0 -
21AUG26 39.00 C 0.00 0.00 0.00 4.91 - 37 0 0 -
21AUG26 39.50 C 0.00 0.00 0.00 4.42 - 37 0 0 -
21AUG26 40.00 C 0.00 0.00 0.00 3.94 - 38 0 0 -
21AUG26 40.50 C 0.00 0.00 0.00 3.47 - 38 0 0 -
21AUG26 41.00 C 0.00 0.00 0.00 3.02 - 39 0 0 -
21AUG26 41.50 C 0.00 0.00 0.00 2.58 - 38 0 0 -
21AUG26 42.00 C 0.00 0.00 0.00 2.18 - 39 0 0 -
21AUG26 42.50 C 0.00 0.00 0.00 1.80 - 39 0 0 -
21AUG26 43.00 C 0.00 0.00 0.00 1.46 - 39 0 0 -
21AUG26 43.50 C 0.00 0.00 0.00 1.16 - 39 0 0 -
21AUG26 44.00 C 0.00 0.00 0.00 0.91 - 39 0 0 -
21AUG26 44.50 C 0.00 0.00 0.00 0.69 - 39 0 0 -
21AUG26 45.00 C 0.00 0.00 0.00 0.51 - 39 0 0 -
21AUG26 45.50 C 0.00 0.00 0.00 0.37 - 39 0 0 -
21AUG26 46.00 C 0.00 0.00 0.00 0.26 - 38 0 0 -
21AUG26 46.50 C 0.00 0.00 0.00 0.18 - 39 0 0 -
21AUG26 47.00 C 0.00 0.00 0.00 0.12 - 38 0 0 -
21AUG26 47.50 C 0.00 0.00 0.00 0.08 - 39 0 0 -
21AUG26 48.00 C 0.00 0.00 0.00 0.05 - 38 0 0 -
21AUG26 48.50 C 0.00 0.00 0.00 0.03 - 38 0 0 -
21AUG26 49.00 C 0.00 0.00 0.00 0.02 - 39 0 0 -
21AUG26 49.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
21AUG26 50.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
21AUG26 51.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
21AUG26 52.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
21AUG26 53.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
21AUG26 54.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
21AUG26 55.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
21AUG26 56.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
21AUG26 57.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
21AUG26 58.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
21AUG26 59.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 7.93 - 42 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 6.94 - 40 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 5.96 - 39 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 5.01 - 39 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 4.10 - 39 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 3.25 - 39 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 2.50 - 39 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 1.85 - 39 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 1.31 - 39 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 0.89 - 39 0 0 -
28AUG26 46.00 C 0.00 0.00 0.00 0.58 - 39 0 0 -
28AUG26 47.00 C 0.00 0.00 0.00 0.36 - 39 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 0.22 - 39 0 0 -
28AUG26 49.00 C 0.00 0.00 0.00 0.12 - 38 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 0.07 - 39 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
28AUG26 55.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 8.19 - 38 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 7.30 - 39 0 0 -
29SEP26 38.00 C 0.00 0.00 0.00 6.44 - 39 0 0 -
29SEP26 39.00 C 0.00 0.00 0.00 5.63 - 39 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 4.87 - 39 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 4.17 - 39 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 3.53 - 39 0 0 -
29SEP26 43.00 C 0.00 0.00 0.00 2.96 - 39 0 0 -
29SEP26 44.00 C 0.00 0.00 0.00 2.46 - 39 0 0 -
29SEP26 45.00 C 0.00 0.00 0.00 2.02 - 39 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 1.64 - 39 0 0 -
29SEP26 47.00 C 0.00 0.00 0.00 1.31 - 39 0 0 -
29SEP26 48.00 C 0.00 0.00 0.00 1.04 - 39 0 0 -
29SEP26 49.00 C 0.00 0.00 0.00 0.82 - 39 0 0 -
29SEP26 50.00 C 0.00 0.00 0.00 0.64 - 39 0 0 -
29SEP26 52.50 C 0.00 0.00 0.00 0.33 - 39 0 0 -
29SEP26 55.00 C 0.00 0.00 0.00 0.16 - 39 0 0 -
29SEP26 57.50 C 0.00 0.00 0.00 0.07 - 38 0 0 -
29SEP26 60.00 C 0.00 0.00 0.00 0.03 - 38 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 8.55 - 39 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 7.72 - 39 0 0 -
29OCT26 38.00 C 0.00 0.00 0.00 6.93 - 39 0 0 -
29OCT26 39.00 C 0.00 0.00 0.00 6.18 - 39 0 0 -
29OCT26 40.00 C 0.00 0.00 0.00 5.49 - 39 0 0 -
29OCT26 41.00 C 0.00 0.00 0.00 4.84 - 39 0 0 -
29OCT26 42.00 C 0.00 0.00 0.00 4.24 - 39 0 0 -
29OCT26 43.00 C 0.00 0.00 0.00 3.69 - 39 0 0 -
29OCT26 44.00 C 0.00 0.00 0.00 3.20 - 39 0 0 -
29OCT26 45.00 C 0.00 0.00 0.00 2.76 - 39 0 0 -
29OCT26 46.00 C 0.00 0.00 0.00 2.36 - 39 0 0 -
29OCT26 47.00 C 0.00 0.00 0.00 2.01 - 39 0 0 -
29OCT26 48.00 C 0.00 0.00 0.00 1.70 - 39 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 1.43 - 39 0 0 -
29OCT26 50.00 C 0.00 0.00 0.00 1.20 - 39 0 0 -
29OCT26 52.50 C 0.00 0.00 0.00 0.76 - 39 0 0 -
29OCT26 55.00 C 0.00 0.00 0.00 0.46 - 39 0 0 -
29OCT26 57.50 C 0.00 0.00 0.00 0.28 - 39 0 0 -
29OCT26 60.00 C 0.00 0.00 0.00 0.16 - 39 0 0 -
27NOV26 36.00 C 0.00 0.00 0.00 8.90 - 39 0 0 -
27NOV26 37.00 C 0.00 0.00 0.00 8.12 - 39 0 0 -
27NOV26 38.00 C 0.00 0.00 0.00 7.37 - 39 0 0 -
27NOV26 39.00 C 0.00 0.00 0.00 6.67 - 39 0 0 -
27NOV26 40.00 C 0.00 0.00 0.00 6.00 - 39 0 0 -
27NOV26 41.00 C 0.00 0.00 0.00 5.38 - 39 0 0 -
27NOV26 42.00 C 0.00 0.00 0.00 4.81 - 39 0 0 -
27NOV26 43.00 C 0.00 0.00 0.00 4.28 - 39 0 0 -
27NOV26 44.00 C 0.00 0.00 0.00 3.79 - 39 0 0 -
27NOV26 45.00 C 0.00 0.00 0.00 3.35 - 39 0 0 -
27NOV26 46.00 C 0.00 0.00 0.00 2.95 - 39 0 0 -
27NOV26 47.00 C 0.00 0.00 0.00 2.58 - 39 0 0 -
27NOV26 48.00 C 0.00 0.00 0.00 2.26 - 39 0 0 -
27NOV26 49.00 C 0.00 0.00 0.00 1.96 - 39 0 0 -
27NOV26 50.00 C 0.00 0.00 0.00 1.71 - 39 0 0 -
27NOV26 52.50 C 0.00 0.00 0.00 1.18 - 39 0 0 -
27NOV26 55.00 C 0.00 0.00 0.00 0.80 - 39 0 0 -
27NOV26 57.50 C 0.00 0.00 0.00 0.54 - 39 0 0 -
27NOV26 60.00 C 0.00 0.00 0.00 0.35 - 39 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 9.29 - 39 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 8.55 - 39 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 7.84 - 39 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 7.16 - 39 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 6.53 - 39 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 5.93 - 39 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 5.38 - 39 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 4.86 - 39 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 4.38 - 39 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 3.94 - 39 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 3.53 - 39 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 3.16 - 39 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 2.82 - 39 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 2.51 - 39 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 2.23 - 39 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 1.65 - 39 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 1.20 - 39 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 0.87 - 39 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 0.62 - 39 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 10.28 - 39 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 9.60 - 39 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 8.95 - 39 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 8.33 - 39 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 7.75 - 39 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 7.19 - 39 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 6.67 - 39 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 6.18 - 39 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 5.71 - 39 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 5.28 - 39 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 4.87 - 39 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 4.49 - 39 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 4.13 - 39 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 3.80 - 39 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 3.49 - 39 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 2.81 - 39 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 2.26 - 39 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 1.80 - 39 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 1.43 - 39 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 10.66 - 39 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 10.01 - 39 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 9.41 - 39 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 8.83 - 39 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 8.27 - 39 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 7.76 - 39 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 7.26 - 39 0 0 -
29JUN27 43.00 C 0.00 0.00 0.00 6.78 - 39 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 6.35 - 39 0 0 -
29JUN27 45.00 C 0.00 0.00 0.00 5.94 - 39 0 0 -
29JUN27 46.00 C 0.00 0.00 0.00 5.52 - 39 0 0 -
29JUN27 47.00 C 0.00 0.00 0.00 5.17 - 39 0 0 -
29JUN27 48.00 C 0.00 0.00 0.00 4.83 - 39 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 4.49 - 39 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 4.17 - 39 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 3.50 - 39 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 2.93 - 39 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 2.42 - 39 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 2.03 - 39 0 0 -
TOTAL CALL 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
21AUG26 35.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
21AUG26 35.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
21AUG26 36.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
21AUG26 36.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
21AUG26 37.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
21AUG26 37.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
21AUG26 38.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
21AUG26 38.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
21AUG26 39.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
21AUG26 39.50 P 0.00 0.00 0.00 0.02 - 38 0 0 -
21AUG26 40.00 P 0.00 0.00 0.00 0.04 - 39 0 0 -
21AUG26 40.50 P 0.00 0.00 0.00 0.07 - 39 0 0 -
21AUG26 41.00 P 0.00 0.00 0.00 0.11 - 38 0 0 -
21AUG26 41.50 P 0.00 0.00 0.00 0.18 - 39 0 0 -
21AUG26 42.00 P 0.00 0.00 0.00 0.27 - 39 0 0 -
21AUG26 42.50 P 0.00 0.00 0.00 0.40 - 39 0 0 -
21AUG26 43.00 P 0.00 0.00 0.00 0.56 - 39 0 0 -
21AUG26 43.50 P 0.00 0.00 0.00 0.76 - 39 0 0 -
21AUG26 44.00 P 0.00 0.00 0.00 1.00 - 39 0 0 -
21AUG26 44.50 P 0.00 0.00 0.00 1.29 - 39 0 0 -
21AUG26 45.00 P 0.00 0.00 0.00 1.61 - 39 0 0 -
21AUG26 45.50 P 0.00 0.00 0.00 1.97 - 39 0 0 -
21AUG26 46.00 P 0.00 0.00 0.00 2.36 - 38 0 0 -
21AUG26 46.50 P 0.00 0.00 0.00 2.78 - 38 0 0 -
21AUG26 47.00 P 0.00 0.00 0.00 3.22 - 38 0 0 -
21AUG26 47.50 P 0.00 0.00 0.00 3.68 - 38 0 0 -
21AUG26 48.00 P 0.00 0.00 0.00 4.16 - 39 0 0 -
21AUG26 48.50 P 0.00 0.00 0.00 4.64 - 39 0 0 -
21AUG26 49.00 P 0.00 0.00 0.00 5.13 - 40 0 0 -
21AUG26 49.50 P 0.00 0.00 0.00 5.62 - 0 0 0 -
21AUG26 50.00 P 0.00 0.00 0.00 6.12 - 0 0 0 -
21AUG26 51.00 P 0.00 0.00 0.00 7.12 - 0 0 0 -
21AUG26 52.00 P 0.00 0.00 0.00 8.12 - 0 0 0 -
21AUG26 53.00 P 0.00 0.00 0.00 9.12 - 0 0 0 -
21AUG26 54.00 P 0.00 0.00 0.00 10.12 - 0 0 0 -
21AUG26 55.00 P 0.00 0.00 0.00 11.12 - 0 0 0 -
21AUG26 56.00 P 0.00 0.00 0.00 12.12 - 0 0 0 -
21AUG26 57.00 P 0.00 0.00 0.00 13.12 - 0 0 0 -
21AUG26 58.00 P 0.00 0.00 0.00 14.12 - 0 0 0 -
21AUG26 59.00 P 0.00 0.00 0.00 15.12 - 0 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 0.04 - 40 0 0 -
28AUG26 39.00 P 0.00 0.00 0.00 0.08 - 38 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 0.17 - 39 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 0.33 - 39 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 0.57 - 39 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 0.92 - 39 0 0 -
28AUG26 44.00 P 0.00 0.00 0.00 1.39 - 39 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 1.97 - 39 0 0 -
28AUG26 46.00 P 0.00 0.00 0.00 2.66 - 39 0 0 -
28AUG26 47.00 P 0.00 0.00 0.00 3.44 - 39 0 0 -
28AUG26 48.00 P 0.00 0.00 0.00 4.30 - 39 0 0 -
28AUG26 49.00 P 0.00 0.00 0.00 5.21 - 39 0 0 -
28AUG26 50.00 P 0.00 0.00 0.00 6.16 - 39 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 8.62 - 0 0 0 -
28AUG26 55.00 P 0.00 0.00 0.00 11.12 - 0 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 13.62 - 0 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 16.12 - 0 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 0.18 - 39 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.28 - 39 0 0 -
29SEP26 38.00 P 0.00 0.00 0.00 0.42 - 39 0 0 -
29SEP26 39.00 P 0.00 0.00 0.00 0.61 - 39 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 0.85 - 39 0 0 -
29SEP26 41.00 P 0.00 0.00 0.00 1.15 - 39 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 1.51 - 39 0 0 -
29SEP26 43.00 P 0.00 0.00 0.00 1.94 - 39 0 0 -
29SEP26 44.00 P 0.00 0.00 0.00 2.42 - 39 0 0 -
29SEP26 45.00 P 0.00 0.00 0.00 2.98 - 39 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 3.61 - 39 0 0 -
29SEP26 47.00 P 0.00 0.00 0.00 4.29 - 39 0 0 -
29SEP26 48.00 P 0.00 0.00 0.00 5.02 - 39 0 0 -
29SEP26 49.00 P 0.00 0.00 0.00 5.79 - 39 0 0 -
29SEP26 50.00 P 0.00 0.00 0.00 6.62 - 39 0 0 -
29SEP26 52.50 P 0.00 0.00 0.00 8.83 - 39 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 11.18 - 39 0 0 -
29SEP26 57.50 P 0.00 0.00 0.00 13.62 - 0 0 0 -
29SEP26 60.00 P 0.00 0.00 0.00 16.12 - 0 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 0.45 - 39 0 0 -
29OCT26 37.00 P 0.00 0.00 0.00 0.62 - 39 0 0 -
29OCT26 38.00 P 0.00 0.00 0.00 0.82 - 39 0 0 -
29OCT26 39.00 P 0.00 0.00 0.00 1.07 - 39 0 0 -
29OCT26 40.00 P 0.00 0.00 0.00 1.38 - 39 0 0 -
29OCT26 41.00 P 0.00 0.00 0.00 1.72 - 39 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 2.12 - 39 0 0 -
29OCT26 43.00 P 0.00 0.00 0.00 2.58 - 39 0 0 -
29OCT26 44.00 P 0.00 0.00 0.00 3.07 - 39 0 0 -
29OCT26 45.00 P 0.00 0.00 0.00 3.63 - 39 0 0 -
29OCT26 46.00 P 0.00 0.00 0.00 4.24 - 39 0 0 -
29OCT26 47.00 P 0.00 0.00 0.00 4.88 - 39 0 0 -
29OCT26 48.00 P 0.00 0.00 0.00 5.58 - 39 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 6.31 - 39 0 0 -
29OCT26 50.00 P 0.00 0.00 0.00 7.08 - 39 0 0 -
29OCT26 52.50 P 0.00 0.00 0.00 9.14 - 39 0 0 -
29OCT26 55.00 P 0.00 0.00 0.00 11.38 - 39 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 13.72 - 39 0 0 -
29OCT26 60.00 P 0.00 0.00 0.00 16.14 - 39 0 0 -
27NOV26 36.00 P 0.00 0.00 0.00 0.72 - 39 0 0 -
27NOV26 37.00 P 0.00 0.00 0.00 0.93 - 39 0 0 -
27NOV26 38.00 P 0.00 0.00 0.00 1.18 - 39 0 0 -
27NOV26 39.00 P 0.00 0.00 0.00 1.47 - 39 0 0 -
27NOV26 40.00 P 0.00 0.00 0.00 1.80 - 39 0 0 -
27NOV26 41.00 P 0.00 0.00 0.00 2.18 - 39 0 0 -
27NOV26 42.00 P 0.00 0.00 0.00 2.59 - 39 0 0 -
27NOV26 43.00 P 0.00 0.00 0.00 3.07 - 39 0 0 -
27NOV26 44.00 P 0.00 0.00 0.00 3.57 - 39 0 0 -
27NOV26 45.00 P 0.00 0.00 0.00 4.14 - 39 0 0 -
27NOV26 46.00 P 0.00 0.00 0.00 4.72 - 39 0 0 -
27NOV26 47.00 P 0.00 0.00 0.00 5.37 - 39 0 0 -
27NOV26 48.00 P 0.00 0.00 0.00 6.03 - 39 0 0 -
27NOV26 49.00 P 0.00 0.00 0.00 6.75 - 39 0 0 -
27NOV26 50.00 P 0.00 0.00 0.00 7.48 - 39 0 0 -
27NOV26 52.50 P 0.00 0.00 0.00 9.47 - 39 0 0 -
27NOV26 55.00 P 0.00 0.00 0.00 11.61 - 39 0 0 -
27NOV26 57.50 P 0.00 0.00 0.00 13.87 - 39 0 0 -
27NOV26 60.00 P 0.00 0.00 0.00 16.23 - 39 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 1.02 - 39 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 1.27 - 39 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 1.54 - 39 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 1.88 - 39 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 2.22 - 39 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 2.63 - 39 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 3.06 - 39 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 3.55 - 39 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 4.05 - 39 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 4.62 - 39 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 5.19 - 39 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 5.84 - 39 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 6.49 - 39 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 7.18 - 39 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 7.90 - 39 0 0 -
30DEC26 52.50 P 0.00 0.00 0.00 9.82 - 39 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 11.89 - 39 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 14.08 - 39 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 16.37 - 39 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 1.76 - 39 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 2.07 - 39 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 2.42 - 39 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 2.78 - 39 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 3.19 - 39 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 3.61 - 39 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 4.09 - 39 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 4.59 - 39 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 5.10 - 39 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 5.68 - 39 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 6.25 - 39 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 6.86 - 39 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 7.51 - 39 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 8.17 - 39 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 8.85 - 39 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 10.67 - 39 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 12.64 - 39 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 14.70 - 39 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 16.84 - 39 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 2.64 - 39 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 2.99 - 39 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 3.40 - 39 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 3.82 - 39 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 4.26 - 39 0 0 -
29JUN27 41.00 P 0.00 0.00 0.00 4.76 - 39 0 0 -
29JUN27 42.00 P 0.00 0.00 0.00 5.26 - 39 0 0 -
29JUN27 43.00 P 0.00 0.00 0.00 5.77 - 39 0 0 -
29JUN27 44.00 P 0.00 0.00 0.00 6.35 - 39 0 0 -
29JUN27 45.00 P 0.00 0.00 0.00 6.92 - 39 0 0 -
29JUN27 46.00 P 0.00 0.00 0.00 7.50 - 39 0 0 -
29JUN27 47.00 P 0.00 0.00 0.00 8.15 - 39 0 0 -
29JUN27 48.00 P 0.00 0.00 0.00 8.80 - 39 0 0 -
29JUN27 49.00 P 0.00 0.00 0.00 9.45 - 39 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 10.13 - 39 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 11.94 - 39 0 0 -
29JUN27 55.00 P 0.00 0.00 0.00 13.84 - 39 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 15.80 - 39 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 17.88 - 39 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 KLE - KUNLUN ENERGY CLOSING PRICE HK$ 6.915
28AUG26 4.70 C 0.00 0.00 0.00 2.25 0.00 121 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.14 -0.01 107 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.05 0.00 110 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.95 -0.01 105 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.69 -0.01 84 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.45 -0.01 79 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.20 -0.01 66 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.68 -0.01 31 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.45 -0.01 29 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.25 -0.01 27 0 50 0
28AUG26 7.00 C 0.10 0.10 0.10 0.12 -0.01 28 10 31 0
28AUG26 7.25 C 0.00 0.00 0.00 0.05 0.00 29 0 116 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 0.00 31 0 157 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 27 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.26 0.00 90 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.16 +0.01 86 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.06 +0.01 82 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.96 0.00 78 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.71 +0.01 69 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.46 -0.01 60 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.21 -0.01 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.68 -0.01 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.45 -0.02 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.27 -0.02 23 0 16 0
29SEP26 7.00 C 0.16 0.16 0.16 0.15 -0.01 24 10 29 +10
29SEP26 7.25 C 0.00 0.00 0.00 0.07 -0.01 24 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 0.00 26 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8 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 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 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 0.00 75 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.16 0.00 72 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.06 +0.01 68 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.96 0.00 65 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.71 +0.01 57 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.46 -0.01 50 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.21 -0.01 43 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.93 -0.01 27 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.68 -0.01 20 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.47 -0.01 22 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.31 -0.01 23 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.11 -0.01 23 0 17 0
29OCT26 7.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 0.00 24 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 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 36 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.16 0.00 63 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.06 +0.01 60 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.96 0.00 57 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.71 +0.01 50 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.46 -0.01 44 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.21 -0.01 37 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.93 -0.01 24 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.69 -0.01 21 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.48 -0.02 21 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.34 -0.01 22 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.22 -0.01 22 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.14 -0.01 21 0 54 0
27NOV26 7.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 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 2.27 +0.01 60 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.17 +0.01 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.07 +0.02 55 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.97 +0.01 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.72 +0.02 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.46 -0.01 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.21 -0.01 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.93 -0.01 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.70 -0.02 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.51 -0.02 21 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.38 -0.02 22 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.27 -0.01 22 0 41 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 -0.02 21 0 40 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 21 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 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 39 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 2.27 +0.01 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.17 +0.01 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.07 +0.02 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.97 +0.01 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.72 +0.01 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.47 0.00 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.21 -0.02 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.96 -0.01 21 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.77 -0.01 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.61 -0.01 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.38 -0.01 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 -0.01 20 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 -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 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.27 +0.01 38 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.17 +0.01 36 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.07 +0.02 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.97 +0.01 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.72 0.00 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.48 -0.01 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.26 -0.01 23 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.05 -0.01 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.88 -0.01 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.72 -0.01 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.59 0.00 21 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 0.37 -0.01 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.30 -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 0.11 -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 20 1,372 +10
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 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 30 0 18 0
28AUG26 6.75 P 0.07 0.07 0.07 0.07 0.00 26 7 137 -7
28AUG26 7.00 P 0.20 0.20 0.20 0.19 +0.01 27 20 307 +20
28AUG26 7.25 P 0.00 0.00 0.00 0.37 +0.01 27 0 58 0
28AUG26 7.50 P 0.00 0.00 0.00 0.59 +0.01 26 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.84 +0.01 34 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.09 +0.01 42 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.34 +0.01 49 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.59 +0.01 55 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.84 +0.01 62 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.09 +0.01 68 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.34 +0.01 74 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.59 +0.01 79 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.84 +0.01 85 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.09 +0.01 90 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 49 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 44 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 0.02 -0.01 23 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 -0.01 23 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 0.00 22 0 37 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 +0.01 24 0 90 0
29SEP26 7.25 P 0.00 0.00 0.00 0.59 +0.01 24 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 0.81 +0.01 25 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.04 +0.01 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.25 +0.01 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.73 -0.01 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.97 0.00 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.47 0.00 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.72 0.00 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.97 0.00 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.22 -0.01 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.72 0.00 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.21 -0.02 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.71 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.21 0.00 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 0.05 0.05 0.05 0.04 0.00 22 3 3 +3
29OCT26 6.25 P 0.00 0.00 0.00 0.08 -0.01 21 0 34 0
29OCT26 6.50 P 0.13 0.13 0.13 0.16 0.00 21 3 8 +3
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 21 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 22 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.05 +0.01 22 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.97 0.00 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.47 0.00 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.72 0.00 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 0.00 22 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.19 0.00 21 0 7 0
27NOV26 6.75 P 0.00 0.00 0.00 0.30 0.00 20 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 0.44 0.00 20 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.63 0.00 21 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.84 +0.01 22 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.06 +0.01 22 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.25 0.00 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.49 0.00 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.97 -0.02 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.47 0.00 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.72 0.00 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 0.02 -0.01 21 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 21 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 0.00 21 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 -0.01 20 0 27 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 -0.01 20 0 113 0
30DEC26 7.00 P 0.00 0.00 0.00 0.47 -0.01 20 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.64 -0.02 20 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 1.07 +0.01 21 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.49 0.00 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.97 -0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.47 0.00 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.72 -0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.97 -0.01 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.22 -0.01 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.72 -0.01 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.21 -0.02 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.71 0.00 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.21 0.00 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 0.00 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 0.12 -0.01 20 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.19 -0.01 20 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.28 -0.01 20 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.40 0.00 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 0.00 19 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 0.90 +0.01 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.10 0.00 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.50 0.00 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.74 0.00 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.98 -0.01 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.47 0.00 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.72 -0.01 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.97 -0.01 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.22 -0.01 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.72 -0.01 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.21 -0.02 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.71 0.00 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.21 0.00 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 0.37 +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 0.79 +0.01 21 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.97 +0.01 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.16 -0.01 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.33 -0.01 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.54 -0.01 17 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.77 0.00 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.99 0.00 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.22 -0.01 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.47 0.00 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.72 -0.01 0 0 0 0
TOTAL PUT 33 1,997 +19
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$ 26.440
28AUG26 16.00 C 0.00 0.00 0.00 10.51 -0.10 132 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 10.02 -0.09 128 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 9.52 -0.03 121 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.02 -0.03 114 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.52 -0.10 107 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.02 -0.04 100 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.52 -0.10 94 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.03 -0.10 90 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.53 -0.04 83 0 124 0
28AUG26 21.00 C 0.00 0.00 0.00 5.47 -0.16 49 0 201 0
28AUG26 22.00 C 0.00 0.00 0.00 4.44 -0.22 0 0 470 0
28AUG26 23.00 C 0.00 0.00 0.00 3.44 -0.21 0 0 400 0
28AUG26 24.00 C 0.00 0.00 0.00 2.65 -0.12 48 0 443 0
28AUG26 25.00 C 0.00 0.00 0.00 1.88 -0.06 48 0 361 0
28AUG26 26.00 C 1.32 1.32 1.32 1.27 -0.05 49 160 428 +112
28AUG26 27.00 C 0.00 0.00 0.00 0.79 -0.06 49 0 440 0
28AUG26 28.00 C 0.61 0.61 0.61 0.45 -0.08 48 1 654 0
28AUG26 29.00 C 0.30 0.31 0.30 0.24 -0.06 48 30 401 0
28AUG26 30.00 C 0.15 0.15 0.15 0.12 -0.04 48 3 366 +3
28AUG26 31.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 517 0
28AUG26 32.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 127 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 102 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 364 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 182 0
28AUG26 36.00 C 0.02 0.02 0.02 0.01 0.00 64 1 118 -1
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 77 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.56 -0.05 75 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.03 -0.08 63 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.52 -0.06 55 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.02 -0.08 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.52 -0.13 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.05 -0.15 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.52 -0.12 40 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 7.08 -0.12 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.60 -0.01 48 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 5.62 -0.16 43 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 4.75 -0.11 45 0 195 0
29SEP26 23.00 C 0.00 0.00 0.00 3.93 -0.11 45 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 3.18 -0.11 45 0 688 0
29SEP26 25.00 C 0.00 0.00 0.00 2.52 -0.10 45 0 420 0
29SEP26 26.00 C 0.00 0.00 0.00 1.93 -0.06 44 0 487 0
29SEP26 27.00 C 0.00 0.00 0.00 1.48 -0.05 45 0 383 0
29SEP26 28.00 C 1.03 1.08 1.03 1.12 -0.05 45 21 506 0
29SEP26 29.00 C 0.00 0.00 0.00 0.83 -0.06 45 0 243 0
29SEP26 30.00 C 0.66 0.66 0.66 0.60 -0.05 45 20 276 -5
29SEP26 31.00 C 0.46 0.50 0.46 0.42 -0.04 45 55 238 -40
29SEP26 32.00 C 0.39 0.39 0.39 0.29 -0.04 45 111 235 +13
29SEP26 33.00 C 0.00 0.00 0.00 0.20 -0.02 45 0 240 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 -0.02 45 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 0.00 47 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 0.00 47 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 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 57 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 10.14 -0.02 60 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.57 -0.16 46 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.09 -0.15 46 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.61 -0.15 46 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.12 -0.15 44 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.64 -0.16 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.18 -0.14 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.72 -0.09 43 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.85 -0.13 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.01 -0.13 43 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.25 -0.09 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.55 -0.09 43 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.97 -0.04 44 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 2.44 +0.02 44 0 45 0
29OCT26 27.00 C 0.00 0.00 0.00 1.91 -0.06 43 0 151 0
29OCT26 28.00 C 0.00 0.00 0.00 1.55 -0.04 44 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 1.24 -0.06 44 0 98 0
29OCT26 30.00 C 0.00 0.00 0.00 0.97 -0.05 44 0 53 0
29OCT26 31.00 C 0.85 0.85 0.85 0.75 -0.04 44 40 86 -15
29OCT26 32.00 C 0.69 0.69 0.69 0.57 -0.04 44 7 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.43 -0.03 44 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.32 -0.03 43 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.24 -0.02 44 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.18 -0.02 44 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 8.75 -0.11 48 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.30 -0.04 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.83 -0.05 46 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.39 -0.11 46 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.95 -0.11 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.10 -0.12 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.30 -0.12 44 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.61 -0.09 45 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.96 -0.09 45 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.35 -0.10 44 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.90 +0.02 45 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 2.39 -0.04 44 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 2.04 -0.01 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.69 -0.02 45 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 1.40 -0.05 45 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 1.14 -0.06 45 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 0.93 -0.05 45 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 0.75 -0.05 45 0 175 0
27NOV26 34.00 C 0.00 0.00 0.00 0.61 -0.03 45 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.49 -0.03 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.39 -0.03 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.31 -0.02 45 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.25 -0.02 45 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 10.72 -0.09 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.23 -0.16 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.77 -0.15 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.29 -0.13 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.84 -0.16 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.41 -0.14 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.92 -0.20 42 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 7.52 -0.17 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.06 -0.20 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.36 -0.10 45 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 5.56 -0.15 43 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 4.91 -0.10 44 0 315 0
30DEC26 24.00 C 0.00 0.00 0.00 4.27 -0.08 44 0 300 0
30DEC26 25.00 C 0.00 0.00 0.00 3.71 -0.06 44 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 3.20 -0.16 44 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.74 -0.06 44 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 2.37 -0.08 44 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 2.04 -0.06 44 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.74 -0.04 45 0 88 0
30DEC26 31.00 C 0.00 0.00 0.00 1.46 -0.04 44 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 1.23 -0.03 44 0 6 0
30DEC26 33.00 C 0.00 0.00 0.00 1.03 -0.03 44 0 71 0
30DEC26 34.00 C 0.00 0.00 0.00 0.86 -0.02 44 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.71 -0.03 44 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.59 -0.02 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.49 -0.02 44 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.41 -0.01 44 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.33 -0.02 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.27 -0.01 44 0 93 0
30DEC26 41.00 C 0.00 0.00 0.00 0.23 0.00 44 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.19 0.00 44 0 33 0
30MAR27 16.00 C 0.00 0.00 0.00 11.04 -0.12 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.59 -0.12 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.10 -0.17 45 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 9.69 -0.16 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.32 -0.10 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.85 -0.15 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.45 -0.16 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.06 -0.15 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.64 -0.19 43 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 6.91 -0.17 43 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 6.25 -0.13 43 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 5.63 -0.11 43 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 5.05 -0.11 43 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 4.48 -0.13 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.01 -0.11 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.58 -0.03 43 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 3.17 -0.04 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.72 -0.21 42 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 2.48 -0.11 43 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 2.23 -0.06 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.99 -0.02 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.75 -0.02 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.54 -0.02 44 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 1.35 -0.02 43 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 1.18 -0.02 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.04 -0.01 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.91 -0.01 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.37 -0.08 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.95 -0.06 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.52 -0.08 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.08 -0.11 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.73 -0.07 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.36 -0.05 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.96 -0.06 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.61 -0.04 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.23 -0.05 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.48 -0.12 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.84 -0.11 44 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 6.24 -0.11 44 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 5.72 -0.03 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.20 -0.04 44 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 4.69 -0.07 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.26 -0.01 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.87 -0.01 43 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 3.52 -0.01 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.19 -0.02 43 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.90 -0.02 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.64 -0.03 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.38 -0.06 43 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 2.14 -0.06 43 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.94 -0.06 43 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 1.74 -0.06 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.57 -0.05 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.42 -0.05 43 0 0 0
TOTAL CALL 449 14,114 +67
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 99 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 70 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 106 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 269 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 356 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 167 0
28AUG26 22.00 P 0.00 0.00 0.00 0.03 0.00 51 0 226 0
28AUG26 23.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 276 0
28AUG26 24.00 P 0.21 0.22 0.21 0.19 -0.02 48 21 127 -15
28AUG26 25.00 P 0.45 0.46 0.45 0.42 -0.02 49 41 252 +39
28AUG26 26.00 P 0.75 0.75 0.75 0.75 -0.06 47 1 122 0
28AUG26 27.00 P 1.47 1.47 1.31 1.34 +0.02 50 30 61 -30
28AUG26 28.00 P 0.00 0.00 0.00 1.97 +0.02 48 0 33 0
28AUG26 29.00 P 0.00 0.00 0.00 2.77 +0.05 48 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 3.76 +0.17 58 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 4.69 +0.04 61 0 3 0
28AUG26 32.00 P 0.00 0.00 0.00 5.65 +0.13 65 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.65 +0.14 73 0 1 0
28AUG26 34.00 P 0.00 0.00 0.00 7.56 +0.10 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.56 +0.10 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.58 +0.12 78 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.58 +0.12 84 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.58 +0.10 89 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 52 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 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 0.01 -0.01 42 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 46 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 285 0
29SEP26 21.00 P 0.14 0.15 0.14 0.13 0.00 46 11 311 +11
29SEP26 22.00 P 0.00 0.00 0.00 0.24 -0.01 45 0 294 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 -0.01 44 0 109 0
29SEP26 24.00 P 0.63 0.64 0.63 0.65 -0.03 45 30 384 0
29SEP26 25.00 P 0.00 0.00 0.00 0.98 -0.02 44 0 176 0
29SEP26 26.00 P 0.00 0.00 0.00 1.48 +0.04 46 0 340 0
29SEP26 27.00 P 2.00 2.00 2.00 1.97 -0.02 45 20 54 0
29SEP26 28.00 P 0.00 0.00 0.00 2.66 +0.03 47 0 171 0
29SEP26 29.00 P 0.00 0.00 0.00 3.28 +0.04 45 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 4.05 +0.05 45 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 4.97 0.00 48 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 5.83 -0.03 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.78 -0.01 51 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 7.74 +0.02 53 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.75 +0.10 58 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 9.69 +0.07 59 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.66 +0.07 60 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.64 +0.16 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.62 +0.11 63 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 13.56 +0.04 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.56 +0.05 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.56 +0.07 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.56 +0.07 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.56 +0.04 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.56 +0.05 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.56 +0.05 0 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 0.00 44 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 0.00 44 0 6 0
29OCT26 18.00 P 0.00 0.00 0.00 0.05 0.00 45 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.06 0.00 43 0 1 0
29OCT26 19.00 P 0.00 0.00 0.00 0.09 0.00 44 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 0.12 0.00 44 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.16 0.00 44 0 24 0
29OCT26 21.00 P 0.00 0.00 0.00 0.28 0.00 44 0 17 0
29OCT26 22.00 P 0.00 0.00 0.00 0.45 0.00 44 0 22 0
29OCT26 23.00 P 0.00 0.00 0.00 0.67 -0.01 43 0 35 0
29OCT26 24.00 P 0.00 0.00 0.00 0.95 -0.03 43 0 15 0
29OCT26 25.00 P 0.00 0.00 0.00 1.31 -0.04 42 0 45 0
29OCT26 26.00 P 0.00 0.00 0.00 1.76 -0.04 42 0 98 0
29OCT26 27.00 P 2.39 2.39 2.39 2.36 +0.02 44 20 50 0
29OCT26 28.00 P 0.00 0.00 0.00 2.99 0.00 44 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 3.62 +0.05 43 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 4.35 -0.06 43 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.25 +0.04 46 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.06 +0.03 46 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.93 +0.03 46 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.85 +0.06 47 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.75 +0.09 47 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.69 +0.06 48 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.66 +0.07 49 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.64 +0.13 50 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.12 0.00 45 0 2 0
27NOV26 18.50 P 0.00 0.00 0.00 0.16 0.00 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.20 0.00 45 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.26 0.00 45 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.32 0.00 45 0 1 0
27NOV26 21.00 P 0.00 0.00 0.00 0.50 0.00 45 0 130 0
27NOV26 22.00 P 0.00 0.00 0.00 0.72 +0.04 45 0 16 0
27NOV26 23.00 P 0.00 0.00 0.00 0.97 -0.03 44 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.34 +0.03 45 0 10 0
27NOV26 25.00 P 0.00 0.00 0.00 1.68 -0.04 43 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 2.20 +0.03 44 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 2.75 -0.01 44 0 120 0
27NOV26 28.00 P 0.00 0.00 0.00 3.38 -0.01 45 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 4.00 -0.02 45 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.75 +0.02 45 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.54 +0.03 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.33 +0.02 46 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.16 +0.01 46 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.09 +0.08 48 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.91 +0.02 47 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.88 +0.09 49 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.80 +0.10 49 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.74 +0.11 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 0.00 45 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 0.00 44 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 0.00 44 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.19 0.00 44 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.25 +0.01 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.31 +0.01 44 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 0.39 +0.01 44 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.47 +0.01 44 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.67 +0.01 44 0 242 0
30DEC26 22.00 P 0.00 0.00 0.00 0.89 -0.03 43 0 411 0
30DEC26 23.00 P 0.00 0.00 0.00 1.23 0.00 44 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 1.56 -0.04 43 0 349 0
30DEC26 25.00 P 0.00 0.00 0.00 2.04 +0.01 44 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 2.47 -0.02 43 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 3.04 0.00 44 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 3.52 -0.05 42 0 221 0
30DEC26 29.00 P 0.00 0.00 0.00 4.33 +0.02 45 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 5.06 +0.04 45 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 5.80 +0.03 45 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 6.58 +0.02 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.39 +0.01 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.24 +0.02 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.11 +0.04 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.98 +0.03 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.88 +0.04 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.85 +0.10 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.78 +0.10 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.73 +0.11 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.67 +0.10 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.65 +0.12 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.20 +0.01 43 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.25 +0.01 43 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.37 +0.01 43 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.45 +0.01 43 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.54 +0.02 43 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 0.63 +0.02 43 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 0.74 +0.02 43 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.85 +0.02 43 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 1.13 +0.02 43 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.43 +0.01 43 0 31 0
30MAR27 23.00 P 0.00 0.00 0.00 1.78 +0.04 43 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.18 -0.02 43 0 24 0
30MAR27 25.00 P 0.00 0.00 0.00 2.63 +0.02 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.13 +0.02 43 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 3.67 -0.01 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.29 -0.03 43 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 4.92 +0.02 43 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 5.61 +0.03 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.34 +0.03 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.08 +0.02 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.86 +0.01 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.69 +0.05 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.48 +0.01 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.33 +0.03 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.19 +0.03 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.06 +0.03 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.38 0.00 43 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 0.46 0.00 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.54 0.00 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.63 0.00 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.74 0.00 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.85 0.00 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.96 0.00 43 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.11 +0.01 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.25 0.00 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.55 +0.02 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.89 +0.02 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.27 +0.02 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.69 +0.03 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.16 -0.04 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.67 -0.03 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.22 -0.04 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.84 -0.01 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.53 +0.01 43 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 6.16 -0.02 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.87 -0.03 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.58 +0.03 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.38 +0.08 44 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 9.12 +0.03 44 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.92 +0.04 44 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.73 +0.04 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.56 +0.04 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.40 +0.04 43 0 0 0
TOTAL PUT 174 7,749 +5
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$ 40.060
14AUG26 31.00 C 0.00 0.00 0.00 9.06 - 0 0 0 -
14AUG26 31.50 C 0.00 0.00 0.00 8.56 -0.76 0 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 8.06 -0.76 0 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 7.56 -0.76 0 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 7.06 -0.76 0 0 0 0
14AUG26 33.50 C 0.00 0.00 0.00 6.56 -0.76 0 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 6.06 -0.76 0 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 5.56 -0.76 0 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 5.06 -0.76 0 0 0 0
14AUG26 35.50 C 0.00 0.00 0.00 4.56 -0.76 0 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 4.06 -0.76 0 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 3.56 -0.76 0 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 3.06 -0.76 0 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 2.56 -0.76 0 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 2.06 -0.76 0 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 1.56 -0.77 0 0 0 0
14AUG26 39.00 C 1.17 1.17 1.17 1.06 -0.80 0 4 0 -4
14AUG26 39.50 C 0.00 0.00 0.00 0.56 -0.82 0 0 0 0
14AUG26 40.00 C 0.40 0.40 0.17 0.06 -0.87 0 98 0 -2
14AUG26 40.50 C 0.33 0.33 0.02 0.00 -0.58 0 106 61 +56
14AUG26 41.00 C 0.13 0.15 0.05 0.00 -0.32 0 30 64 +30
14AUG26 41.50 C 0.00 0.00 0.00 0.00 -0.17 0 0 74 0
14AUG26 42.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 156 0
14AUG26 42.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 93 0
14AUG26 43.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 87 0
14AUG26 43.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 104 0
14AUG26 44.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 280 +10
14AUG26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
14AUG26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,539 0
14AUG26 45.50 C 0.01 0.01 0.01 0.00 -0.01 0 8 287 -8
14AUG26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
14AUG26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
14AUG26 47.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 243 0
14AUG26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
14AUG26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 276 0
14AUG26 48.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
14AUG26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
14AUG26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
14AUG26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
14AUG26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
14AUG26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
14AUG26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
14AUG26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 9.34 - 136 0 0 -
21AUG26 31.50 C 0.00 0.00 0.00 8.84 -0.57 129 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 8.32 -0.53 120 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 7.63 -0.71 81 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 7.13 -0.74 76 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 6.59 -0.76 56 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 6.10 -0.75 57 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 5.61 -0.75 56 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 5.13 -0.75 56 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 4.66 -0.74 57 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 4.20 -0.73 57 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 3.76 -0.71 57 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 3.43 -0.62 64 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 3.02 -0.61 63 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 2.62 -0.60 61 0 1 0
21AUG26 38.50 C 0.00 0.00 0.00 2.27 -0.56 61 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 1.94 -0.53 60 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 1.64 -0.54 60 0 0 0
21AUG26 40.00 C 1.45 1.48 1.36 1.37 -0.50 60 38 38 +33
21AUG26 40.50 C 0.00 0.00 0.00 1.13 -0.46 59 0 0 0
21AUG26 41.00 C 1.05 1.05 0.99 0.92 -0.44 59 64 92 +60
21AUG26 41.50 C 0.00 0.00 0.00 0.74 -0.42 59 0 62 0
21AUG26 42.00 C 0.78 0.78 0.62 0.59 -0.37 58 102 122 +63
21AUG26 42.50 C 0.61 0.61 0.55 0.47 -0.34 59 40 51 -8
21AUG26 43.00 C 0.50 0.50 0.41 0.36 -0.31 58 352 275 +208
21AUG26 43.50 C 0.50 0.50 0.35 0.28 -0.27 58 175 206 +143
21AUG26 44.00 C 0.38 0.38 0.26 0.21 -0.24 58 152 244 +105
21AUG26 44.50 C 0.24 0.24 0.24 0.16 -0.21 58 50 110 0
21AUG26 45.00 C 0.21 0.22 0.18 0.12 -0.19 58 19 80 +9
21AUG26 45.50 C 0.17 0.17 0.17 0.09 -0.16 58 1 35 0
21AUG26 46.00 C 0.13 0.13 0.13 0.06 -0.14 57 2 28 0
21AUG26 46.50 C 0.10 0.10 0.10 0.05 -0.12 59 63 84 +48
21AUG26 47.00 C 0.09 0.09 0.09 0.03 -0.10 57 13 87 -7
21AUG26 47.50 C 0.00 0.00 0.00 0.02 -0.09 57 0 79 0
21AUG26 48.00 C 0.00 0.00 0.00 0.01 -0.08 54 0 235 0
21AUG26 48.50 C 0.00 0.00 0.00 0.01 -0.06 57 0 215 0
21AUG26 49.00 C 0.00 0.00 0.00 0.01 -0.05 60 0 87 0
21AUG26 49.50 C 0.00 0.00 0.00 0.01 -0.04 63 0 119 0
21AUG26 50.00 C 0.00 0.00 0.00 0.01 -0.03 65 0 373 0
21AUG26 51.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 30 0
21AUG26 52.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 43 0
21AUG26 53.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 24.87 - 295 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 24.35 -0.61 282 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 23.85 -0.64 273 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 23.36 -0.62 267 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 22.73 -0.76 229 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 22.33 -0.57 245 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 21.66 -0.79 194 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 21.36 -0.54 235 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 20.73 -0.67 202 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 20.35 -0.53 219 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 19.24 -0.71 185 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 18.22 -0.66 169 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 17.17 -0.75 145 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 16.36 -0.57 170 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 15.37 -0.51 159 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 14.24 -0.72 130 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 13.23 -0.73 118 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 12.25 -0.72 112 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 11.37 -0.64 117 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 10.38 -0.60 108 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.37 -0.64 97 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.35 -0.71 86 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.30 -0.58 72 0 577 0
28AUG26 34.00 C 0.00 0.00 0.00 6.16 -0.74 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.23 -0.72 49 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 4.47 -0.58 56 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 3.64 -0.59 54 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 2.88 -0.57 53 0 436 0
28AUG26 39.00 C 2.35 2.35 2.21 2.23 -0.49 52 16 121 +16
28AUG26 40.00 C 1.92 1.92 1.66 1.69 -0.46 52 59 567 +5
28AUG26 41.00 C 1.25 1.42 1.25 1.25 -0.42 52 23 970 +22
28AUG26 42.00 C 1.10 1.10 0.90 0.90 -0.37 52 40 2,042 +20
28AUG26 43.00 C 0.78 0.78 0.65 0.65 -0.30 53 42 2,929 +28
28AUG26 44.00 C 0.54 0.56 0.50 0.46 -0.25 53 91 3,146 +13
28AUG26 45.00 C 0.50 0.50 0.35 0.32 -0.21 54 124 8,058 +30
28AUG26 46.00 C 0.30 0.30 0.26 0.22 -0.17 54 64 2,473 +49
28AUG26 47.00 C 0.23 0.23 0.19 0.15 -0.13 55 80 2,513 +14
28AUG26 48.00 C 0.18 0.18 0.14 0.10 -0.10 55 59 3,429 -24
28AUG26 49.00 C 0.15 0.15 0.11 0.07 -0.08 56 40 1,461 +20
28AUG26 50.00 C 0.11 0.11 0.09 0.05 -0.06 57 78 3,029 0
28AUG26 52.50 C 0.07 0.07 0.07 0.02 -0.03 59 6 2,229 0
28AUG26 55.00 C 0.06 0.06 0.04 0.01 -0.01 63 73 4,497 +68
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2,234 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,609 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 993 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,963 0
28AUG26 67.50 C 0.01 0.01 0.01 0.01 0.00 97 135 554 +37
28AUG26 70.00 C 0.01 0.01 0.01 0.01 0.00 103 90 533 0
28AUG26 72.50 C 0.01 0.01 0.01 0.01 0.00 109 93 1,331 +93
28AUG26 75.00 C 0.01 0.01 0.01 0.01 0.00 114 76 816 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 125 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 152 0 101 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 24.87 - 158 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 24.35 -0.61 151 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 23.85 -0.64 146 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 23.36 -0.62 142 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 22.73 -0.76 119 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 22.33 -0.57 130 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 21.66 -0.79 94 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 21.36 -0.54 125 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 20.73 -0.67 104 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 20.35 -0.55 116 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 19.24 -0.71 95 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 18.22 -0.68 85 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 17.17 -0.75 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.36 -0.57 89 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.37 -0.53 83 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.24 -0.72 65 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.37 -0.79 71 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.40 -0.80 68 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.43 -0.64 64 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.51 -0.59 62 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.56 -0.72 59 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.62 -0.59 56 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.48 -0.96 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.83 -0.57 51 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.01 -0.54 49 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 5.24 -0.52 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.44 -0.59 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.83 -0.53 46 0 14 0
29SEP26 39.00 C 3.26 3.26 3.26 3.26 -0.50 46 40 62 +29
29SEP26 40.00 C 0.00 0.00 0.00 2.76 -0.46 46 0 526 0
29SEP26 41.00 C 2.34 2.35 2.30 2.33 -0.42 47 528 1,164 +471
29SEP26 42.00 C 2.08 2.08 1.94 1.95 -0.39 47 112 1,266 +4
29SEP26 43.00 C 1.65 1.65 1.61 1.63 -0.37 47 90 1,413 0
29SEP26 44.00 C 1.51 1.54 1.32 1.34 -0.35 47 396 2,065 +256
29SEP26 45.00 C 1.28 1.28 1.14 1.14 -0.30 48 157 9,795 +48
29SEP26 46.00 C 1.05 1.05 0.94 0.94 -0.28 49 28 1,700 +12
29SEP26 47.00 C 0.89 0.89 0.84 0.78 -0.26 49 2 6,961 0
29SEP26 48.00 C 0.80 0.80 0.68 0.65 -0.23 50 237 2,406 -118
29SEP26 49.00 C 0.58 0.59 0.58 0.53 -0.23 50 27 7,356 0
29SEP26 50.00 C 0.52 0.52 0.48 0.44 -0.21 50 79 4,550 -8
29SEP26 52.50 C 0.33 0.33 0.33 0.27 -0.16 51 13 4,224 0
29SEP26 55.00 C 0.26 0.26 0.23 0.17 -0.13 52 57 4,163 -3
29SEP26 57.50 C 0.22 0.22 0.19 0.11 -0.09 53 16 1,842 +16
29SEP26 60.00 C 0.00 0.00 0.00 0.07 -0.07 54 0 4,292 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 -0.05 56 0 1,218 0
29SEP26 65.00 C 0.12 0.12 0.08 0.03 -0.05 56 32 4,372 +8
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.04 57 0 2,419 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 3,866 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 485 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 691 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,652 0
29SEP26 82.50 C 0.03 0.03 0.03 0.01 0.00 71 5 1,010 -5
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 85 0 124 0
29SEP26 100.00 C 0.01 0.01 0.01 0.01 0.00 88 11 1,261 -11
29SEP26 102.50 C 0.01 0.01 0.01 0.01 0.00 90 101 146 +20
29SEP26 105.00 C 0.01 0.01 0.01 0.01 0.00 92 53 107 +48
29SEP26 107.50 C 0.01 0.01 0.01 0.01 0.00 94 100 146 +71
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 97 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 106 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 108 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 109 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 111 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 119 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 121 0 16 0
29OCT26 15.50 C 0.00 0.00 0.00 24.87 - 119 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 24.35 -0.61 113 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 23.85 -0.64 110 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 23.36 -0.62 107 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 22.73 -0.76 86 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 22.33 -0.60 97 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 21.67 -0.78 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 21.36 -0.58 93 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 20.73 -0.71 73 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 20.35 -0.59 86 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 19.24 -0.71 67 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 18.22 -0.74 57 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 17.20 -0.77 33 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 16.55 -0.44 77 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 15.60 -0.67 74 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 14.63 -0.64 70 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 13.67 -0.64 67 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 12.62 -0.76 60 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 11.68 -0.75 57 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.76 -0.69 55 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.85 -0.72 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.96 -0.73 51 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.12 -0.55 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.11 -0.70 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.38 -0.85 44 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.70 -0.66 45 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.07 -0.63 45 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.52 -0.53 45 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.01 -0.50 46 0 52 0
29OCT26 40.00 C 3.57 3.57 3.57 3.52 -0.48 46 1 303 +1
29OCT26 41.00 C 0.00 0.00 0.00 3.10 -0.43 46 0 431 0
29OCT26 42.00 C 3.00 3.00 2.74 2.71 -0.41 46 77 949 +67
29OCT26 43.00 C 0.00 0.00 0.00 2.38 -0.37 47 0 955 0
29OCT26 44.00 C 0.00 0.00 0.00 2.07 -0.37 47 0 907 0
29OCT26 45.00 C 1.89 1.93 1.82 1.82 -0.32 48 580 3,427 +456
29OCT26 46.00 C 1.60 1.60 1.60 1.60 -0.28 48 10 755 +10
29OCT26 47.00 C 0.00 0.00 0.00 1.40 -0.26 48 0 830 0
29OCT26 48.00 C 1.31 1.31 1.31 1.22 -0.26 49 4 697 0
29OCT26 49.00 C 0.00 0.00 0.00 1.06 -0.25 49 0 559 0
29OCT26 50.00 C 1.00 1.00 1.00 0.92 -0.24 49 8 3,327 +5
29OCT26 52.50 C 0.80 0.80 0.71 0.65 -0.21 50 21 1,056 0
29OCT26 55.00 C 0.00 0.00 0.00 0.46 -0.17 51 0 608 0
29OCT26 57.50 C 0.00 0.00 0.00 0.33 -0.14 51 0 268 0
29OCT26 60.00 C 0.35 0.35 0.33 0.24 -0.11 52 27 347 +19
29OCT26 62.50 C 0.00 0.00 0.00 0.17 -0.09 53 0 233 0
29OCT26 65.00 C 0.00 0.00 0.00 0.13 -0.07 54 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.09 -0.07 54 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.07 -0.05 55 0 30 0
29OCT26 72.50 C 0.00 0.00 0.00 0.06 -0.04 57 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.04 -0.04 57 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.03 -0.04 57 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.02 -0.03 57 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 24.87 - 98 0 0 -
27NOV26 16.00 C 0.00 0.00 0.00 24.35 -0.61 93 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 23.85 -0.64 90 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 23.36 -0.62 88 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 22.73 -0.76 64 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 22.33 -0.64 78 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 21.72 -0.76 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 21.36 -0.62 76 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 20.73 -0.76 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 20.35 -0.64 69 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 19.24 -0.77 42 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 18.45 -0.57 67 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 17.68 -0.44 74 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 16.71 -0.47 70 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 15.66 -0.61 63 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 14.81 -0.48 64 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 13.78 -0.57 58 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 12.86 -0.56 56 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 11.97 -0.58 55 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.10 -0.57 54 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.25 -0.59 52 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.43 -0.57 51 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.65 -0.56 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.86 -0.64 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.09 -0.68 48 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.44 -0.66 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.83 -0.55 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.26 -0.50 47 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.75 -0.49 47 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.28 -0.47 47 0 0 0
27NOV26 41.00 C 3.92 3.92 3.92 3.85 -0.45 48 14 34 +14
27NOV26 42.00 C 3.51 3.54 3.51 3.47 -0.42 48 102 142 +102
27NOV26 43.00 C 0.00 0.00 0.00 3.12 -0.40 48 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 2.80 -0.38 48 0 35 0
27NOV26 45.00 C 0.00 0.00 0.00 2.52 -0.35 49 0 217 0
27NOV26 46.00 C 0.00 0.00 0.00 2.26 -0.35 49 0 105 0
27NOV26 47.00 C 0.00 0.00 0.00 2.04 -0.32 49 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 1.84 -0.29 50 0 30 0
27NOV26 49.00 C 0.00 0.00 0.00 1.67 -0.25 50 0 121 0
27NOV26 50.00 C 1.53 1.53 1.53 1.51 -0.26 50 2 755 +2
27NOV26 52.50 C 0.00 0.00 0.00 1.17 -0.23 51 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.91 -0.19 52 0 419 0
27NOV26 57.50 C 0.00 0.00 0.00 0.71 -0.15 53 0 100 0
27NOV26 60.00 C 0.00 0.00 0.00 0.55 -0.13 53 0 144 0
27NOV26 62.50 C 0.00 0.00 0.00 0.44 -0.11 54 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.35 -0.09 55 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.28 -0.08 56 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.23 -0.06 57 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.19 -0.05 57 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.16 -0.04 58 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 0.13 -0.04 59 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.11 -0.03 60 0 110 0
27NOV26 82.50 C 0.00 0.00 0.00 0.10 -0.02 61 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.08 -0.02 61 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.07 -0.02 62 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.06 -0.02 63 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.05 -0.02 63 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.04 -0.02 63 0 77 0
27NOV26 97.50 C 0.00 0.00 0.00 0.03 -0.02 63 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.02 -0.02 61 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 24.87 - 82 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 24.35 -0.64 77 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 23.85 -0.65 74 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 23.36 -0.66 72 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 22.75 -0.78 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 22.33 -0.72 63 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 21.77 -0.80 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 21.36 -0.72 61 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 20.78 -0.82 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 20.35 -0.77 55 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 19.74 -0.51 74 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 18.78 -0.57 71 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.83 -0.51 68 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.79 -0.64 62 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.91 -0.58 61 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.94 -0.63 58 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.02 -0.66 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.11 -0.67 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.23 -0.71 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.38 -0.72 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.57 -0.74 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.79 -0.68 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.06 -0.70 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.36 -0.64 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.65 -0.66 48 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 7.02 -0.65 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.43 -0.62 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.88 -0.51 47 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 5.39 -0.46 47 0 164 0
30DEC26 40.00 C 5.02 5.10 5.02 4.93 -0.46 48 2 2,521 0
30DEC26 41.00 C 4.56 4.56 4.56 4.56 -0.39 48 5 428 +5
30DEC26 42.00 C 0.00 0.00 0.00 4.13 -0.42 48 0 3,004 0
30DEC26 43.00 C 3.94 3.94 3.94 3.76 -0.40 48 1 684 +1
30DEC26 44.00 C 3.54 3.54 3.54 3.44 -0.37 48 1 507 +1
30DEC26 45.00 C 3.30 3.30 3.21 3.10 -0.40 48 21 9,489 -1
30DEC26 46.00 C 3.00 3.00 2.96 2.84 -0.37 48 25 519 +11
30DEC26 47.00 C 2.69 2.69 2.69 2.63 -0.31 49 1 4,094 -1
30DEC26 48.00 C 2.44 2.44 2.44 2.41 -0.31 49 1 1,964 +1
30DEC26 49.00 C 2.26 2.26 2.26 2.21 -0.30 50 1 2,814 -1
30DEC26 50.00 C 2.09 2.09 2.07 2.06 -0.23 50 11 3,360 0
30DEC26 52.50 C 0.00 0.00 0.00 1.64 -0.23 51 0 2,768 0
30DEC26 55.00 C 1.38 1.38 1.35 1.30 -0.22 51 74 7,754 -24
30DEC26 57.50 C 1.09 1.09 1.09 1.06 -0.17 52 1 2,517 0
30DEC26 60.00 C 0.94 0.94 0.90 0.86 -0.14 52 8 7,583 -3
30DEC26 62.50 C 0.00 0.00 0.00 0.69 -0.13 53 0 780 0
30DEC26 65.00 C 0.65 0.65 0.65 0.57 -0.10 53 1 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.47 -0.08 54 0 999 0
30DEC26 70.00 C 0.52 0.52 0.52 0.38 -0.08 54 2 1,790 +2
30DEC26 72.50 C 0.00 0.00 0.00 0.32 -0.06 55 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.27 -0.05 55 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.22 -0.05 56 0 590 0
30DEC26 80.00 C 0.00 0.00 0.00 0.19 -0.04 56 0 514 0
30DEC26 82.50 C 0.00 0.00 0.00 0.16 -0.04 57 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.14 -0.03 57 0 2,264 0
30DEC26 87.50 C 0.00 0.00 0.00 0.12 -0.03 58 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.11 -0.02 59 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.09 -0.02 59 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.08 -0.02 60 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.07 -0.02 60 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.06 -0.02 60 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.05 -0.02 60 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.04 -0.02 60 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.03 -0.02 59 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 69 0 7 0
30MAR27 15.50 C 0.00 0.00 0.00 24.87 - 51 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 24.36 -0.89 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 23.88 -0.90 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 23.39 -0.77 45 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 22.91 -0.92 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 22.86 -0.50 71 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 22.39 -0.57 69 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 21.92 -0.67 68 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 21.47 -0.52 67 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 20.99 -0.53 66 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 20.06 -0.65 63 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 19.15 -0.51 61 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 18.25 -0.51 60 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 17.33 -0.60 57 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 16.47 -0.61 56 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 15.56 -0.73 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.74 -0.71 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.93 -0.67 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.15 -0.68 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.41 -0.62 51 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 11.71 -0.62 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.02 -0.59 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.36 -0.56 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.73 -0.49 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.01 -0.62 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.44 -0.49 48 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 7.90 -0.48 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.39 -0.46 48 0 1 0
30MAR27 39.00 C 7.00 7.00 7.00 6.91 -0.43 48 15 15 +15
30MAR27 40.00 C 6.54 6.57 6.50 6.48 -0.39 48 32 105 -2
30MAR27 41.00 C 6.15 6.26 6.03 6.07 -0.39 49 228 270 +129
30MAR27 42.00 C 5.65 5.81 5.65 5.67 -0.39 49 76 271 +56
30MAR27 43.00 C 5.40 5.41 5.36 5.31 -0.37 49 75 758 +75
30MAR27 44.00 C 0.00 0.00 0.00 4.98 -0.35 49 0 453 0
30MAR27 45.00 C 0.00 0.00 0.00 4.65 -0.35 49 0 6,554 0
30MAR27 46.00 C 0.00 0.00 0.00 4.37 -0.32 49 0 3,268 0
30MAR27 47.00 C 0.00 0.00 0.00 4.09 -0.31 49 0 2,124 0
30MAR27 48.00 C 0.00 0.00 0.00 3.83 -0.30 49 0 1,433 0
30MAR27 49.00 C 0.00 0.00 0.00 3.61 -0.27 50 0 260 0
30MAR27 50.00 C 0.00 0.00 0.00 3.38 -0.26 50 0 356 0
30MAR27 52.50 C 2.97 2.97 2.97 2.88 -0.23 50 1 1,736 0
30MAR27 55.00 C 0.00 0.00 0.00 2.49 -0.19 51 0 3,413 0
30MAR27 57.50 C 0.00 0.00 0.00 2.03 -0.23 50 0 2,261 0
30MAR27 60.00 C 0.00 0.00 0.00 1.75 -0.19 51 0 616 0
30MAR27 62.50 C 0.00 0.00 0.00 1.54 -0.18 51 0 686 0
30MAR27 65.00 C 0.00 0.00 0.00 1.35 -0.10 52 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 1.17 -0.12 52 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 1.04 -0.05 53 0 219 0
30MAR27 72.50 C 0.00 0.00 0.00 0.91 -0.04 53 0 269 0
30MAR27 75.00 C 0.00 0.00 0.00 0.80 -0.03 54 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 0.71 -0.04 54 0 80 0
30MAR27 80.00 C 0.00 0.00 0.00 0.63 -0.03 55 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.56 -0.03 55 0 58 0
30MAR27 85.00 C 0.57 0.57 0.57 0.50 -0.02 55 1 178 +1
30MAR27 87.50 C 0.00 0.00 0.00 0.45 -0.02 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.40 -0.02 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.36 -0.01 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.33 -0.01 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.30 0.00 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.27 -0.01 58 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.25 0.00 58 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.23 0.00 58 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.21 0.00 59 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.19 0.00 59 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.18 0.00 60 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.17 +0.01 60 0 45 0
29JUN27 15.50 C 0.00 0.00 0.00 24.99 - 47 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 24.52 -0.76 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 24.05 -0.76 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 23.57 -0.76 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 23.11 -0.76 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 22.86 -0.54 57 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 22.39 -0.57 56 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 21.92 -0.67 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 21.47 -0.55 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 20.99 -0.58 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 20.06 -0.65 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 19.15 -0.66 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 18.25 -0.71 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 17.39 -0.73 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 16.60 -0.72 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 15.82 -0.70 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 15.07 -0.70 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 14.34 -0.68 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 13.65 -0.66 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.34 -0.44 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.70 -0.43 52 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 12.05 -0.51 51 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 11.44 -0.44 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.81 -0.46 51 0 1 0
29JUN27 35.00 C 10.40 10.40 10.40 10.14 -0.49 49 2 123 +2
29JUN27 36.00 C 0.00 0.00 0.00 9.61 -0.47 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.11 -0.45 49 0 12 0
29JUN27 38.00 C 0.00 0.00 0.00 8.63 -0.44 49 0 0 0
29JUN27 39.00 C 8.26 8.26 8.26 8.20 -0.39 49 20 30 +20
29JUN27 40.00 C 7.85 7.92 7.71 7.78 -0.37 50 238 257 +218
29JUN27 41.00 C 7.45 7.51 7.32 7.38 -0.35 50 240 334 +237
29JUN27 42.00 C 7.08 7.08 7.03 7.00 -0.34 50 37 189 +35
29JUN27 43.00 C 0.00 0.00 0.00 6.64 -0.33 50 0 1,934 0
29JUN27 44.00 C 0.00 0.00 0.00 6.30 -0.32 50 0 345 0
29JUN27 45.00 C 5.99 5.99 5.98 5.98 -0.30 50 10 585 0
29JUN27 46.00 C 0.00 0.00 0.00 5.66 -0.31 50 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 5.37 -0.30 50 0 85 0
29JUN27 48.00 C 0.00 0.00 0.00 5.10 -0.29 50 0 2,117 0
29JUN27 49.00 C 0.00 0.00 0.00 4.85 -0.28 50 0 183 0
29JUN27 50.00 C 4.62 4.62 4.62 4.61 -0.27 50 20 167 +2
29JUN27 52.50 C 4.10 4.10 4.10 4.03 -0.27 50 1 96 -1
29JUN27 55.00 C 0.00 0.00 0.00 3.55 -0.26 51 0 292 0
29JUN27 57.50 C 0.00 0.00 0.00 3.08 -0.29 50 0 336 0
29JUN27 60.00 C 0.00 0.00 0.00 2.72 -0.15 51 0 112 0
29JUN27 62.50 C 0.00 0.00 0.00 2.39 -0.16 51 0 214 0
29JUN27 65.00 C 2.35 2.35 2.35 2.09 -0.15 51 1 444 0
29JUN27 67.50 C 0.00 0.00 0.00 1.86 -0.14 51 0 67 0
29JUN27 70.00 C 0.00 0.00 0.00 1.62 -0.16 51 0 209 0
29JUN27 72.50 C 0.00 0.00 0.00 1.44 -0.12 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.28 -0.13 51 0 0 0
29JUN27 77.50 C 1.40 1.40 1.40 1.12 -0.18 51 21 21 +21
29JUN27 80.00 C 0.00 0.00 0.00 1.00 -0.08 51 0 142 0
29JUN27 82.50 C 1.20 1.20 1.20 0.90 -0.14 52 21 23 0
29JUN27 85.00 C 1.09 1.11 1.09 0.79 -0.12 52 20 29 +20
29JUN27 87.50 C 0.00 0.00 0.00 0.70 -0.12 52 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.64 -0.11 52 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.57 -0.12 52 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.51 -0.12 52 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.45 -0.12 52 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.42 -0.09 53 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.38 -0.09 53 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.34 -0.09 53 0 90 0
29JUN27 107.50 C 0.57 0.57 0.57 0.30 -0.10 53 1 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.28 -0.07 53 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.25 -0.07 53 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.23 -0.07 53 0 0 0
TOTAL CALL 6,671 253,991 +3,460
14AUG26 31.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 31.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 35.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
14AUG26 39.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 4 0
14AUG26 39.50 P 0.04 0.06 0.02 0.00 -0.05 0 67 89 +31
14AUG26 40.00 P 0.15 0.21 0.01 0.00 -0.12 0 207 289 +48
14AUG26 40.50 P 0.36 0.44 0.23 0.44 +0.18 0 2,147 0 -290
14AUG26 41.00 P 0.72 0.82 0.59 0.94 +0.45 0 326 0 -962
14AUG26 41.50 P 1.14 1.38 1.14 1.44 +0.61 0 95 0 -311
14AUG26 42.00 P 1.59 1.97 1.59 1.94 +0.69 0 89 0 -462
14AUG26 42.50 P 2.43 2.49 2.30 2.44 +0.73 0 84 0 -403
14AUG26 43.00 P 2.80 2.97 2.65 2.94 +0.67 0 26 0 -348
14AUG26 43.50 P 3.30 3.30 3.30 3.44 +0.72 0 9 0 -117
14AUG26 44.00 P 3.66 3.80 3.66 3.94 +0.72 0 15 0 -110
14AUG26 44.50 P 3.95 4.43 3.95 4.44 +0.73 0 2 0 -43
14AUG26 45.00 P 0.00 0.00 0.00 4.94 +0.74 0 0 0 -104
14AUG26 45.50 P 0.00 0.00 0.00 5.44 +0.74 0 0 0 -31
14AUG26 46.00 P 0.00 0.00 0.00 5.94 +0.75 0 0 0 -15
14AUG26 46.50 P 0.00 0.00 0.00 6.44 +0.75 0 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 6.94 +0.75 0 0 0 -2
14AUG26 47.50 P 0.00 0.00 0.00 7.44 +0.75 0 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 7.94 +0.75 0 0 0 -1
14AUG26 48.50 P 0.00 0.00 0.00 8.44 +0.75 0 0 0 -3
14AUG26 49.00 P 0.00 0.00 0.00 8.94 +0.75 0 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 9.44 +0.75 0 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 9.94 +0.75 0 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 10.94 +0.75 0 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 11.94 +0.76 0 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 12.94 +0.76 0 0 0 0
14AUG26 54.00 P 0.00 0.00 0.00 13.94 +0.76 0 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 14.94 +0.76 0 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 15.94 +0.76 0 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 16.94 +0.76 0 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 17.94 +0.76 0 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 18.94 +0.76 0 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 19.94 +0.76 0 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 20.94 +0.76 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
21AUG26 31.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
21AUG26 34.50 P 0.06 0.06 0.05 0.04 +0.02 59 10 26 +6
21AUG26 35.00 P 0.00 0.00 0.00 0.05 +0.01 56 0 16 0
21AUG26 35.50 P 0.00 0.00 0.00 0.08 +0.02 56 0 0 0
21AUG26 36.00 P 0.14 0.15 0.13 0.12 +0.03 57 227 475 +109
21AUG26 36.50 P 0.19 0.19 0.18 0.18 +0.05 57 65 241 +50
21AUG26 37.00 P 0.27 0.27 0.22 0.25 +0.06 57 128 143 +123
21AUG26 37.50 P 0.37 0.37 0.31 0.34 +0.07 56 150 169 +149
21AUG26 38.00 P 0.41 0.49 0.41 0.46 +0.09 57 183 320 +101
21AUG26 38.50 P 0.54 0.61 0.54 0.60 +0.10 56 23 45 +15
21AUG26 39.00 P 0.76 0.84 0.71 0.78 +0.13 57 125 203 +37
21AUG26 39.50 P 0.00 0.00 0.00 0.98 +0.16 56 0 82 0
21AUG26 40.00 P 1.13 1.23 1.10 1.21 +0.20 56 174 1,593 +67
21AUG26 40.50 P 1.41 1.45 1.41 1.47 +0.22 56 39 142 +15
21AUG26 41.00 P 1.66 1.75 1.66 1.76 +0.24 55 70 241 +40
21AUG26 41.50 P 2.08 2.08 2.05 2.08 +0.28 55 24 103 +2
21AUG26 42.00 P 0.00 0.00 0.00 2.44 +0.33 55 10 500 +10
21AUG26 42.50 P 2.78 2.78 2.78 2.79 +0.31 53 2 115 0
21AUG26 43.00 P 3.07 3.07 3.07 3.18 +0.34 52 10 561 0
21AUG26 43.50 P 0.00 0.00 0.00 3.59 +0.36 50 2 112 +2
21AUG26 44.00 P 3.98 3.98 3.98 4.02 +0.39 47 16 15 -1
21AUG26 44.50 P 0.00 0.00 0.00 4.48 +0.43 45 0 32 0
21AUG26 45.00 P 0.00 0.00 0.00 5.03 +0.54 57 0 15 0
21AUG26 45.50 P 0.00 0.00 0.00 5.50 +0.57 57 0 15 0
21AUG26 46.00 P 0.00 0.00 0.00 5.98 +0.59 57 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 6.47 +0.55 58 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 6.96 +0.67 58 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 7.45 +0.69 58 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 7.94 +0.70 0 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 8.44 +0.71 0 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 8.94 +0.71 0 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 9.44 +0.71 0 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 9.94 +0.72 0 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 10.94 +0.74 0 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 11.94 +0.76 0 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 12.94 +0.76 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 13.94 +0.76 0 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 14.94 +0.76 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 15.94 +0.75 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 16.94 +0.76 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 17.94 +0.76 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 18.94 +0.75 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 - 182 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 127 0 82 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 118 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 110 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 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 80 0 5 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 164 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 105 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 270 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 114 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 123 0
28AUG26 33.00 P 0.00 0.00 0.00 0.03 +0.01 49 10 241 +10
28AUG26 34.00 P 0.11 0.12 0.11 0.06 +0.01 48 21 602 -6
28AUG26 35.00 P 0.17 0.18 0.17 0.13 +0.03 49 401 5,920 +102
28AUG26 36.00 P 0.24 0.30 0.24 0.25 +0.06 49 410 1,653 +352
28AUG26 37.00 P 0.42 0.43 0.42 0.42 +0.07 49 220 869 +36
28AUG26 38.00 P 0.62 0.72 0.61 0.68 +0.09 49 163 3,673 +51
28AUG26 39.00 P 0.99 1.11 0.97 1.04 +0.15 49 139 2,374 +4
28AUG26 40.00 P 1.41 1.56 1.40 1.49 +0.22 49 349 2,400 -81
28AUG26 41.00 P 1.95 2.11 1.95 2.05 +0.23 49 83 1,961 -39
28AUG26 42.00 P 2.60 2.80 2.60 2.70 +0.30 48 55 5,098 +13
28AUG26 43.00 P 3.60 3.60 3.33 3.45 +0.35 49 50 4,353 +30
28AUG26 44.00 P 4.12 4.26 4.12 4.24 +0.38 48 26 3,937 -2
28AUG26 45.00 P 5.30 5.30 5.18 5.11 +0.43 47 4 2,748 -2
28AUG26 46.00 P 0.00 0.00 0.00 6.05 +0.51 49 0 3,239 0
28AUG26 47.00 P 0.00 0.00 0.00 7.05 +0.60 54 0 2,406 0
28AUG26 48.00 P 0.00 0.00 0.00 8.01 +0.67 56 0 1,807 0
28AUG26 49.00 P 8.87 8.87 8.87 9.17 +0.86 75 14 1,271 0
28AUG26 50.00 P 0.00 0.00 0.00 9.96 +0.71 57 0 729 0
28AUG26 52.50 P 0.00 0.00 0.00 12.44 +0.74 0 0 406 0
28AUG26 55.00 P 0.00 0.00 0.00 14.94 +0.76 0 0 125 -351
28AUG26 57.50 P 0.00 0.00 0.00 17.44 +0.76 0 0 169 0
28AUG26 60.00 P 0.00 0.00 0.00 19.94 +0.76 0 0 60 0
28AUG26 62.50 P 0.00 0.00 0.00 22.44 +0.76 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.94 +0.70 0 0 2,209 0
28AUG26 67.50 P 0.00 0.00 0.00 27.44 +0.76 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 29.94 +0.76 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 32.44 +0.76 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 34.94 +0.76 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 37.44 +0.76 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 39.94 +0.76 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 42.44 +0.76 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 44.94 +0.76 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 47.44 +0.76 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 49.94 +0.76 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 52.44 +0.76 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 54.94 +0.76 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 57.44 +0.76 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 59.94 +0.76 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 62.44 +0.76 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 64.94 +0.76 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 67.44 +0.76 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 69.94 +0.76 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 72.44 +0.76 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 74.94 +0.76 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 - 100 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 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 80 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 75 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 67 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 44 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 0.00 45 0 71 0
29SEP26 30.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 99 0
29SEP26 31.00 P 0.21 0.21 0.21 0.12 +0.01 45 10 96 +6
29SEP26 32.00 P 0.00 0.00 0.00 0.20 +0.03 45 0 246 0
29SEP26 33.00 P 0.00 0.00 0.00 0.31 +0.04 45 0 192 0
29SEP26 34.00 P 0.52 0.54 0.52 0.46 +0.05 45 88 780 +88
29SEP26 35.00 P 0.70 0.72 0.68 0.67 +0.08 45 103 1,433 +47
29SEP26 36.00 P 0.86 0.94 0.86 0.91 +0.08 45 33 1,090 +17
29SEP26 37.00 P 1.27 1.27 1.20 1.22 +0.11 45 81 1,403 +57
29SEP26 38.00 P 1.56 1.65 1.52 1.55 +0.10 45 59 1,365 -10
29SEP26 39.00 P 1.88 2.04 1.88 1.99 +0.16 45 187 1,975 +92
29SEP26 40.00 P 2.34 2.55 2.34 2.47 +0.16 45 100 1,733 0
29SEP26 41.00 P 3.00 3.15 2.93 3.04 +0.21 45 22 1,922 +14
29SEP26 42.00 P 3.75 3.75 3.65 3.68 +0.26 46 36 2,595 0
29SEP26 43.00 P 4.26 4.26 4.26 4.33 +0.25 45 10 4,692 0
29SEP26 44.00 P 5.20 5.20 5.04 5.06 +0.26 46 21 3,752 +4
29SEP26 45.00 P 5.70 5.70 5.70 5.84 +0.31 46 5 13,013 -5
29SEP26 46.00 P 0.00 0.00 0.00 6.66 +0.35 47 0 1,736 0
29SEP26 47.00 P 0.00 0.00 0.00 7.49 +0.37 47 0 7,513 0
29SEP26 48.00 P 0.00 0.00 0.00 8.37 +0.40 47 0 976 0
29SEP26 49.00 P 0.00 0.00 0.00 9.24 +0.40 47 0 1,373 0
29SEP26 50.00 P 0.00 0.00 0.00 10.17 +0.44 47 0 6,653 0
29SEP26 52.50 P 0.00 0.00 0.00 12.44 +0.42 0 0 4,455 0
29SEP26 55.00 P 0.00 0.00 0.00 15.01 +0.66 52 0 3,043 0
29SEP26 57.50 P 17.40 17.40 17.40 17.75 +1.01 72 2 1,892 -2
29SEP26 60.00 P 0.00 0.00 0.00 19.94 +0.71 0 0 2,084 0
29SEP26 62.50 P 0.00 0.00 0.00 22.44 +0.75 0 0 749 -605
29SEP26 65.00 P 0.00 0.00 0.00 24.94 +0.70 0 0 3,096 0
29SEP26 67.50 P 0.00 0.00 0.00 27.44 +0.74 0 0 3,659 0
29SEP26 70.00 P 0.00 0.00 0.00 29.94 +0.76 0 0 2,770 0
29SEP26 72.50 P 0.00 0.00 0.00 32.44 +0.76 0 0 820 0
29SEP26 75.00 P 0.00 0.00 0.00 34.94 +0.76 0 0 3,584 0
29SEP26 77.50 P 0.00 0.00 0.00 37.44 +0.76 0 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 39.94 +0.76 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.44 +0.76 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.94 +0.74 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.44 +0.76 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.94 +0.76 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 52.44 +0.76 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.94 +0.76 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 57.44 +0.76 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 59.94 +0.76 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 62.44 +0.76 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 64.94 +0.76 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 67.44 +0.76 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 69.94 +0.76 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 72.44 +0.76 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 74.94 +0.76 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 77.44 +0.76 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 79.94 +0.76 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 82.44 +0.76 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 84.94 +0.76 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 87.44 +0.76 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 89.94 +0.76 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 92.44 +0.76 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 94.94 +0.76 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 97.44 +0.76 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 99.94 +0.76 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 102.44 +0.76 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 104.94 +0.76 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 107.44 +0.76 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 109.94 +0.76 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 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 64 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 0.00 44 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.09 0.00 43 0 5 0
29OCT26 29.00 P 0.00 0.00 0.00 0.14 0.00 43 12 12 +12
29OCT26 30.00 P 0.00 0.00 0.00 0.21 0.00 43 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.32 +0.01 44 0 170 0
29OCT26 32.00 P 0.57 0.57 0.57 0.46 +0.02 44 50 733 +50
29OCT26 33.00 P 0.00 0.00 0.00 0.64 +0.04 44 0 678 0
29OCT26 34.00 P 0.00 0.00 0.00 0.86 +0.05 45 12 743 0
29OCT26 35.00 P 1.18 1.18 1.14 1.15 +0.08 45 26 525 0
29OCT26 36.00 P 0.00 0.00 0.00 1.45 +0.09 45 0 358 0
29OCT26 37.00 P 1.83 1.83 1.81 1.81 +0.12 45 21 630 +11
29OCT26 38.00 P 2.22 2.25 2.22 2.19 +0.12 45 50 5,558 +31
29OCT26 39.00 P 0.00 0.00 0.00 2.65 +0.15 45 0 315 0
29OCT26 40.00 P 3.23 3.25 3.13 3.17 +0.18 45 365 6,494 +91
29OCT26 41.00 P 0.00 0.00 0.00 3.72 +0.20 45 0 3,952 0
29OCT26 42.00 P 4.24 4.24 4.24 4.35 +0.25 45 1 1,004 +1
29OCT26 43.00 P 0.00 0.00 0.00 4.99 +0.23 45 0 1,225 0
29OCT26 44.00 P 0.00 0.00 0.00 5.70 +0.26 46 0 1,194 0
29OCT26 45.00 P 0.00 0.00 0.00 6.50 +0.35 47 0 1,400 0
29OCT26 46.00 P 0.00 0.00 0.00 7.26 +0.36 47 0 1,732 0
29OCT26 47.00 P 0.00 0.00 0.00 7.99 +0.30 46 0 1,329 0
29OCT26 48.00 P 0.00 0.00 0.00 8.81 +0.36 46 0 280 0
29OCT26 49.00 P 0.00 0.00 0.00 9.66 +0.47 47 0 66 0
29OCT26 50.00 P 10.48 10.48 10.48 10.52 +0.49 47 1 91 +1
29OCT26 52.50 P 0.00 0.00 0.00 12.75 +0.43 46 0 105 0
29OCT26 55.00 P 0.00 0.00 0.00 15.07 +0.46 46 0 0 0
29OCT26 57.50 P 17.51 17.51 17.51 17.75 +0.81 57 2 4 +2
29OCT26 60.00 P 0.00 0.00 0.00 20.01 +0.68 52 0 9 0
29OCT26 62.50 P 0.00 0.00 0.00 22.46 +0.69 52 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 24.94 +0.70 0 0 6 0
29OCT26 67.50 P 0.00 0.00 0.00 27.44 +0.74 0 0 1 0
29OCT26 70.00 P 0.00 0.00 0.00 29.94 +0.76 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 32.44 +0.76 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 34.94 +0.76 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 37.44 +0.76 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 39.94 +0.76 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 42.44 +0.76 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 44.94 +0.74 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 47.44 +0.76 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 49.94 +0.76 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 52.44 +0.76 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 54.94 +0.76 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 57.44 +0.76 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 59.94 +0.76 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 62.44 +0.76 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 64.94 +0.76 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 67.44 +0.76 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 69.94 +0.76 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 72.44 +0.76 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 74.94 +0.76 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 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 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 0.00 47 0 7 0
27NOV26 23.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.05 0.00 46 0 3 0
27NOV26 25.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 3 0
27NOV26 26.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 83 0
27NOV26 27.00 P 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.26 +0.02 46 0 0 0
27NOV26 29.00 P 0.47 0.48 0.47 0.36 +0.02 46 60 100 +60
27NOV26 30.00 P 0.60 0.60 0.60 0.49 +0.03 46 50 50 +50
27NOV26 31.00 P 0.00 0.00 0.00 0.66 +0.04 46 0 50 0
27NOV26 32.00 P 0.95 0.95 0.95 0.86 +0.05 46 1 1 +1
27NOV26 33.00 P 0.00 0.00 0.00 1.10 +0.07 47 0 100 0
27NOV26 34.00 P 1.36 1.36 1.36 1.38 +0.08 47 1 41 +1
27NOV26 35.00 P 1.70 1.70 1.70 1.66 +0.07 46 2 17 +2
27NOV26 36.00 P 2.10 2.10 2.04 2.01 +0.09 46 2 6 +2
27NOV26 37.00 P 2.47 2.47 2.47 2.40 +0.11 46 45 84 +45
27NOV26 38.00 P 2.83 2.91 2.76 2.83 +0.13 46 119 379 +56
27NOV26 39.00 P 3.28 3.34 3.27 3.30 +0.15 46 64 292 +3
27NOV26 40.00 P 3.83 3.95 3.79 3.79 +0.13 46 598 1,205 +543
27NOV26 41.00 P 4.49 4.49 4.36 4.39 +0.20 46 182 517 +180
27NOV26 42.00 P 5.03 5.03 4.94 5.01 +0.24 47 244 3,927 +244
27NOV26 43.00 P 5.70 5.70 5.70 5.64 +0.21 47 2 800 +2
27NOV26 44.00 P 0.00 0.00 0.00 6.32 +0.23 47 0 19 0
27NOV26 45.00 P 0.00 0.00 0.00 7.00 +0.21 47 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 7.80 +0.28 48 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 8.58 +0.31 48 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.34 +0.29 48 0 30 0
27NOV26 49.00 P 0.00 0.00 0.00 10.16 +0.08 48 0 128 0
27NOV26 50.00 P 0.00 0.00 0.00 10.99 +0.45 48 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 13.14 +0.47 49 0 70 0
27NOV26 55.00 P 0.00 0.00 0.00 15.43 +0.55 50 0 4 0
27NOV26 57.50 P 0.00 0.00 0.00 17.75 +0.23 50 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 20.02 +0.49 47 0 3 0
27NOV26 62.50 P 0.00 0.00 0.00 22.60 +0.75 54 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 25.03 +0.78 54 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 27.49 +0.79 55 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 29.96 +0.73 56 0 2 0
27NOV26 72.50 P 0.00 0.00 0.00 32.45 +0.75 58 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 34.94 +0.75 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 37.44 +0.76 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 39.94 +0.76 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 42.44 +0.76 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 44.94 +0.74 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 47.44 +0.76 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 49.94 +0.76 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 52.44 +0.76 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 54.94 +0.76 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 57.44 +0.76 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 59.94 +0.76 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 62.44 +0.76 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 64.94 +0.76 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 67.44 +0.76 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 69.94 +0.76 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 72.44 +0.76 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 74.94 +0.76 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 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 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 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 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 267 0
30DEC26 22.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 35 0
30DEC26 23.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 193 0
30DEC26 24.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 96 0
30DEC26 25.00 P 0.33 0.33 0.33 0.12 -0.03 43 3 149 -3
30DEC26 26.00 P 0.00 0.00 0.00 0.18 -0.03 43 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.26 -0.04 44 0 600 0
30DEC26 28.00 P 0.00 0.00 0.00 0.37 -0.04 44 0 96 0
30DEC26 29.00 P 0.70 0.72 0.70 0.51 -0.03 44 60 170 +60
30DEC26 30.00 P 0.86 0.88 0.86 0.68 -0.03 45 43 801 +43
30DEC26 31.00 P 1.05 1.09 1.05 0.89 -0.02 45 104 707 +87
30DEC26 32.00 P 0.00 0.00 0.00 1.13 -0.01 45 0 575 0
30DEC26 33.00 P 1.54 1.54 1.54 1.43 +0.02 46 1 501 0
30DEC26 34.00 P 0.00 0.00 0.00 1.75 +0.05 46 0 353 0
30DEC26 35.00 P 2.15 2.15 2.12 2.12 +0.07 47 24 388 +10
30DEC26 36.00 P 2.49 2.49 2.49 2.51 +0.11 47 45 669 +45
30DEC26 37.00 P 2.90 2.90 2.90 2.92 +0.13 47 1 252 +1
30DEC26 38.00 P 3.35 3.35 3.35 3.37 +0.17 47 47 545 -18
30DEC26 39.00 P 3.86 3.90 3.81 3.83 +0.14 46 48 439 +47
30DEC26 40.00 P 4.36 4.38 4.35 4.40 +0.20 47 14 11,486 +14
30DEC26 41.00 P 0.00 0.00 0.00 4.98 +0.22 47 0 3,380 0
30DEC26 42.00 P 0.00 0.00 0.00 5.58 +0.23 47 0 5,493 0
30DEC26 43.00 P 0.00 0.00 0.00 6.18 +0.21 47 0 1,575 0
30DEC26 44.00 P 0.00 0.00 0.00 6.85 +0.22 47 0 952 0
30DEC26 45.00 P 7.67 7.67 7.55 7.56 +0.25 48 5 3,412 +2
30DEC26 46.00 P 0.00 0.00 0.00 8.29 +0.27 48 0 2,993 0
30DEC26 47.00 P 9.00 9.00 9.00 9.05 +0.30 48 4 4,745 +4
30DEC26 48.00 P 0.00 0.00 0.00 9.83 +0.32 48 0 1,147 0
30DEC26 49.00 P 0.00 0.00 0.00 10.64 +0.35 49 0 244 0
30DEC26 50.00 P 0.00 0.00 0.00 11.48 +0.40 49 0 5,212 0
30DEC26 52.50 P 0.00 0.00 0.00 13.51 +0.46 49 0 277 0
30DEC26 55.00 P 0.00 0.00 0.00 15.68 +0.49 49 0 2,417 0
30DEC26 57.50 P 0.00 0.00 0.00 17.99 +0.47 50 0 681 0
30DEC26 60.00 P 0.00 0.00 0.00 20.24 +0.41 49 0 510 0
30DEC26 62.50 P 0.00 0.00 0.00 22.60 +0.52 48 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 25.03 +0.77 49 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 27.56 +0.70 54 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 30.00 +0.72 54 0 2,175 0
30DEC26 72.50 P 0.00 0.00 0.00 32.47 +0.74 55 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 34.95 +0.74 55 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 37.44 +0.75 0 0 1 -40
30DEC26 80.00 P 0.00 0.00 0.00 39.94 +0.76 0 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 42.44 +0.76 0 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 44.94 +0.74 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.44 +0.76 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.94 +0.76 0 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 52.44 +0.76 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 54.94 +0.76 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 57.44 +0.76 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 59.94 +0.76 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 62.44 +0.76 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 64.94 +0.76 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 67.44 +0.76 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 69.94 +0.76 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 72.44 +0.76 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 74.94 +0.76 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 77.44 +0.76 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 79.94 +0.76 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 82.44 +0.76 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 84.94 +0.76 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 87.44 +0.76 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 89.94 +0.76 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 92.44 +0.76 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 94.94 +0.76 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 97.44 +0.76 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 99.94 +0.75 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 102.44 +0.76 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 104.94 +0.76 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 107.44 +0.76 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 109.94 +0.76 0 0 11 0
30MAR27 15.50 P 0.11 0.11 0.11 0.01 - 46 6 6 -
30MAR27 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 15 0
30MAR27 18.00 P 0.00 0.00 0.00 0.04 -0.01 46 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 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.15 0.00 46 0 595 0
30MAR27 22.00 P 0.00 0.00 0.00 0.21 0.00 46 0 114 0
30MAR27 23.00 P 0.49 0.49 0.49 0.29 0.00 46 3 82 +3
30MAR27 24.00 P 0.00 0.00 0.00 0.39 +0.01 47 0 152 0
30MAR27 25.00 P 0.71 0.71 0.71 0.52 +0.02 47 60 96 -60
30MAR27 26.00 P 0.00 0.00 0.00 0.66 +0.03 47 0 66 0
30MAR27 27.00 P 0.00 0.00 0.00 0.84 +0.03 47 0 210 0
30MAR27 28.00 P 0.00 0.00 0.00 1.04 +0.05 47 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 1.27 +0.05 47 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 1.52 +0.07 47 0 85 0
30MAR27 31.00 P 0.00 0.00 0.00 1.83 +0.09 48 0 76 0
30MAR27 32.00 P 0.00 0.00 0.00 2.13 +0.09 48 0 151 0
30MAR27 33.00 P 0.00 0.00 0.00 2.48 +0.13 48 0 558 0
30MAR27 34.00 P 0.00 0.00 0.00 2.83 +0.15 47 0 211 0
30MAR27 35.00 P 3.21 3.21 3.21 3.21 +0.15 47 10 530 +10
30MAR27 36.00 P 3.61 3.61 3.61 3.62 +0.16 47 1 416 0
30MAR27 37.00 P 0.00 0.00 0.00 4.08 +0.18 47 0 308 0
30MAR27 38.00 P 4.19 4.52 4.19 4.56 +0.19 47 4 270 +2
30MAR27 39.00 P 5.03 5.08 5.03 5.09 +0.22 47 237 493 +237
30MAR27 40.00 P 5.60 5.60 5.53 5.60 +0.19 47 247 2,930 +106
30MAR27 41.00 P 6.16 6.20 6.15 6.21 +0.24 47 237 940 0
30MAR27 42.00 P 0.00 0.00 0.00 6.81 +0.27 47 0 591 0
30MAR27 43.00 P 0.00 0.00 0.00 7.44 +0.29 48 0 311 0
30MAR27 44.00 P 0.00 0.00 0.00 8.10 +0.31 48 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 8.79 +0.33 48 0 6,199 0
30MAR27 46.00 P 0.00 0.00 0.00 9.47 +0.32 48 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 10.19 +0.38 48 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 10.89 +0.36 48 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 11.65 +0.38 48 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 12.42 +0.39 48 0 643 0
30MAR27 52.50 P 0.00 0.00 0.00 14.43 +0.35 49 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 16.51 +0.46 49 0 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 18.64 +0.48 49 0 1,545 0
30MAR27 60.00 P 20.85 20.85 20.85 20.85 +0.39 49 2 255 0
30MAR27 62.50 P 0.00 0.00 0.00 23.10 +0.45 49 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 25.44 +0.49 50 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 27.75 +0.50 49 0 7 0
30MAR27 70.00 P 0.00 0.00 0.00 30.10 +0.50 48 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 32.48 +0.54 47 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 35.11 +0.75 53 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 37.55 +0.76 54 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 40.00 +0.76 54 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 42.47 +0.76 54 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 44.95 +0.75 55 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 47.44 +0.76 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 49.94 +0.76 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 52.44 +0.76 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 54.94 +0.76 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 57.44 +0.76 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 59.94 +0.76 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 62.44 +0.76 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 64.94 +0.76 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 67.44 +0.76 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 69.94 +0.76 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 72.44 +0.76 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 74.94 +0.76 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.06 - 47 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.09 0.00 47 0 290 0
29JUN27 17.00 P 0.00 0.00 0.00 0.11 0.00 47 0 195 0
29JUN27 17.50 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.15 0.00 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.19 +0.01 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.22 +0.01 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.26 +0.02 48 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.30 +0.01 48 0 1 0
29JUN27 21.00 P 0.62 0.63 0.62 0.40 +0.02 48 2 32 +2
29JUN27 22.00 P 0.00 0.00 0.00 0.53 +0.03 48 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 0.66 +0.02 48 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 0.84 +0.04 48 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.02 +0.05 48 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.24 +0.06 48 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.48 +0.07 49 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.75 +0.10 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.05 +0.10 49 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.36 +0.11 49 0 50 0
29JUN27 31.00 P 0.00 0.00 0.00 2.68 +0.10 49 0 76 0
29JUN27 32.00 P 3.03 3.03 3.03 2.99 +0.13 48 1 215 +1
29JUN27 33.00 P 0.00 0.00 0.00 3.45 +0.18 49 0 57 0
29JUN27 34.00 P 3.80 3.80 3.80 3.84 +0.18 49 4 2,875 0
29JUN27 35.00 P 0.00 0.00 0.00 4.27 +0.19 48 0 571 0
29JUN27 36.00 P 0.00 0.00 0.00 4.67 +0.15 48 0 59 0
29JUN27 37.00 P 5.00 5.00 5.00 5.20 +0.29 48 1 140 +1
29JUN27 38.00 P 5.69 5.69 5.69 5.71 +0.31 48 1 59 0
29JUN27 39.00 P 6.15 6.15 6.15 6.23 +0.24 48 19 90 0
29JUN27 40.00 P 6.45 6.70 6.45 6.75 +0.26 48 21 84 +9
29JUN27 41.00 P 7.28 7.29 7.28 7.37 +0.28 48 38 237 +19
29JUN27 42.00 P 0.00 0.00 0.00 7.98 +0.31 48 0 124 0
29JUN27 43.00 P 0.00 0.00 0.00 8.56 +0.30 48 0 1,567 0
29JUN27 44.00 P 9.15 9.15 8.89 9.20 +0.31 48 6 103 0
29JUN27 45.00 P 0.00 0.00 0.00 9.86 +0.32 48 0 128 0
29JUN27 46.00 P 0.00 0.00 0.00 10.34 +0.10 47 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 11.01 +0.12 47 0 108 0
29JUN27 48.00 P 0.00 0.00 0.00 11.94 +0.37 49 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 12.68 +0.33 49 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 13.43 +0.39 49 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 15.37 +0.44 49 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 17.38 +0.45 49 0 61 0
29JUN27 57.50 P 0.00 0.00 0.00 19.51 +0.54 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 21.58 +0.76 50 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 23.76 +0.41 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.95 +0.42 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.22 +0.44 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 30.50 +0.46 50 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 32.81 +0.48 49 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 35.13 +0.46 48 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 37.67 +0.65 51 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 40.09 +0.68 51 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 42.53 +0.69 51 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 44.98 +0.70 51 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 47.45 +0.72 51 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 49.94 +0.74 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 52.44 +0.76 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 54.94 +0.76 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 57.44 +0.76 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 59.94 +0.76 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 62.44 +0.76 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 64.94 +0.76 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 67.44 +0.76 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 69.94 +0.76 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 72.44 +0.76 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 74.94 +0.76 0 0 0 0
TOTAL PUT 10,236 267,215 -608
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$ 333.600
14AUG26 260.00 C 0.00 0.00 0.00 73.60 -12.82 0 0 0 0
14AUG26 262.50 C 0.00 0.00 0.00 71.10 -12.82 0 0 0 0
14AUG26 265.00 C 0.00 0.00 0.00 68.60 -12.82 0 0 0 0
14AUG26 267.50 C 0.00 0.00 0.00 66.10 -12.82 0 0 0 0
14AUG26 270.00 C 0.00 0.00 0.00 63.60 -12.82 0 0 0 0
14AUG26 272.50 C 0.00 0.00 0.00 61.10 -12.82 0 0 0 0
14AUG26 275.00 C 0.00 0.00 0.00 58.60 -12.82 0 0 0 0
14AUG26 277.50 C 0.00 0.00 0.00 56.10 -12.82 0 0 0 0
14AUG26 280.00 C 0.00 0.00 0.00 53.60 -12.82 0 0 0 0
14AUG26 282.50 C 0.00 0.00 0.00 51.10 -12.82 0 0 0 0
14AUG26 285.00 C 0.00 0.00 0.00 48.60 -12.82 0 0 0 0
14AUG26 287.50 C 0.00 0.00 0.00 46.10 -12.82 0 0 0 0
14AUG26 290.00 C 0.00 0.00 0.00 43.60 -12.82 0 0 0 0
14AUG26 292.50 C 0.00 0.00 0.00 41.10 -12.82 0 0 0 0
14AUG26 295.00 C 0.00 0.00 0.00 38.60 -12.83 0 0 0 0
14AUG26 297.50 C 0.00 0.00 0.00 36.10 -12.83 0 0 0 0
14AUG26 300.00 C 0.00 0.00 0.00 33.60 -12.83 0 0 0 0
14AUG26 305.00 C 0.00 0.00 0.00 28.60 -12.85 0 0 0 0
14AUG26 310.00 C 0.00 0.00 0.00 23.60 -12.90 0 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 18.60 -13.01 0 0 0 0
14AUG26 320.00 C 0.00 0.00 0.00 13.60 -13.23 0 0 0 -20
14AUG26 325.00 C 0.00 0.00 0.00 8.60 -13.63 0 0 0 0
14AUG26 330.00 C 0.00 0.00 0.00 3.60 -13.78 0 0 0 -2
14AUG26 335.00 C 5.99 5.99 1.08 0.00 -13.57 0 36 25 +20
14AUG26 340.00 C 5.80 5.80 0.44 0.00 -10.22 0 197 197 +197
14AUG26 345.00 C 1.50 1.50 1.50 0.00 -7.41 0 1 1 +1
14AUG26 350.00 C 0.00 0.00 0.00 0.00 -5.15 0 0 57 0
14AUG26 355.00 C 0.00 0.00 0.00 0.00 -3.43 0 0 4 0
14AUG26 360.00 C 0.10 0.10 0.10 0.00 -2.18 0 2 61 0
14AUG26 365.00 C 0.00 0.00 0.00 0.00 -1.32 0 0 32 0
14AUG26 370.00 C 0.00 0.00 0.00 0.00 -0.81 0 0 28 0
14AUG26 375.00 C 0.01 0.01 0.01 0.00 -0.45 0 150 138 -18
14AUG26 380.00 C 0.04 0.04 0.04 0.00 -0.24 0 42 62 -42
14AUG26 385.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 13 0
14AUG26 390.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 145 0
14AUG26 395.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 23 0
14AUG26 400.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 40 0
14AUG26 405.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
14AUG26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
14AUG26 415.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
14AUG26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
14AUG26 425.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
14AUG26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
14AUG26 435.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
14AUG26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
14AUG26 445.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
14AUG26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
14AUG26 455.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
14AUG26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 465.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 475.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 485.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 495.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 272.50 C 0.00 0.00 0.00 63.35 - 112 0 0 -
21AUG26 275.00 C 0.00 0.00 0.00 60.84 -11.05 108 0 0 0
21AUG26 277.50 C 0.00 0.00 0.00 58.36 -10.81 104 0 0 0
21AUG26 280.00 C 0.00 0.00 0.00 54.26 -12.83 72 0 0 0
21AUG26 282.50 C 0.00 0.00 0.00 51.89 -12.81 72 0 0 0
21AUG26 285.00 C 0.00 0.00 0.00 49.54 -12.79 72 0 0 0
21AUG26 287.50 C 0.00 0.00 0.00 47.21 -12.77 72 0 0 0
21AUG26 290.00 C 0.00 0.00 0.00 44.92 -12.74 72 0 0 0
21AUG26 292.50 C 0.00 0.00 0.00 42.67 -12.68 72 0 0 0
21AUG26 295.00 C 0.00 0.00 0.00 40.45 -12.63 72 0 0 0
21AUG26 297.50 C 0.00 0.00 0.00 38.27 -12.57 72 0 0 0
21AUG26 300.00 C 0.00 0.00 0.00 36.14 -12.48 72 0 0 0
21AUG26 305.00 C 0.00 0.00 0.00 32.03 -12.28 72 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 28.14 -12.03 72 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 24.69 -11.51 73 0 0 0
21AUG26 320.00 C 0.00 0.00 0.00 20.59 -11.85 69 0 0 0
21AUG26 325.00 C 0.00 0.00 0.00 17.54 -11.35 69 0 0 0
21AUG26 330.00 C 19.00 19.00 19.00 14.85 -9.96 70 4 4 +4
21AUG26 335.00 C 0.00 0.00 0.00 12.45 -9.38 70 0 0 0
21AUG26 340.00 C 14.22 14.22 10.10 10.33 -8.76 71 5 4 +3
21AUG26 345.00 C 0.00 0.00 0.00 8.49 -8.09 71 0 0 0
21AUG26 350.00 C 7.74 7.74 6.40 6.91 -7.40 71 16 19 +16
21AUG26 355.00 C 5.20 5.20 5.20 5.56 -6.72 71 10 25 +10
21AUG26 360.00 C 6.00 6.45 4.29 4.44 -6.02 71 35 33 +33
21AUG26 365.00 C 0.00 0.00 0.00 3.50 -5.36 71 0 0 0
21AUG26 370.00 C 4.70 4.70 4.70 2.74 -4.71 72 5 5 +5
21AUG26 375.00 C 0.00 0.00 0.00 2.12 -4.11 72 0 10 0
21AUG26 380.00 C 3.30 3.30 1.78 1.73 -3.45 73 30 37 +27
21AUG26 385.00 C 2.35 2.35 2.00 1.31 -2.97 73 13 19 0
21AUG26 390.00 C 0.00 0.00 0.00 0.99 -2.52 73 0 1 0
21AUG26 395.00 C 1.67 1.67 1.67 0.74 -2.13 73 15 15 +15
21AUG26 400.00 C 1.35 1.35 1.00 0.55 -1.84 73 20 47 0
21AUG26 405.00 C 0.00 0.00 0.00 0.40 -1.59 73 0 0 0
21AUG26 410.00 C 0.00 0.00 0.00 0.29 -1.31 73 0 2 0
21AUG26 415.00 C 0.00 0.00 0.00 0.21 -1.07 73 0 0 0
21AUG26 420.00 C 0.00 0.00 0.00 0.15 -0.86 73 0 21 0
21AUG26 425.00 C 0.00 0.00 0.00 0.11 -0.69 73 0 15 0
21AUG26 430.00 C 0.00 0.00 0.00 0.08 -0.55 73 0 1 0
21AUG26 435.00 C 0.00 0.00 0.00 0.06 -0.43 74 0 16 0
21AUG26 440.00 C 0.00 0.00 0.00 0.04 -0.34 73 0 0 0
21AUG26 445.00 C 0.00 0.00 0.00 0.03 -0.27 74 0 40 0
21AUG26 450.00 C 0.00 0.00 0.00 0.02 -0.21 73 0 19 0
21AUG26 455.00 C 0.00 0.00 0.00 0.01 -0.16 71 0 0 0
21AUG26 460.00 C 0.00 0.00 0.00 0.01 -0.12 74 0 0 0
21AUG26 465.00 C 0.00 0.00 0.00 0.01 -0.09 76 0 0 0
21AUG26 470.00 C 0.00 0.00 0.00 0.01 -0.07 78 0 0 0
21AUG26 475.00 C 0.00 0.00 0.00 0.01 -0.05 80 0 0 0
21AUG26 480.00 C 0.00 0.00 0.00 0.01 -0.04 83 0 0 0
21AUG26 485.00 C 0.00 0.00 0.00 0.01 -0.03 85 0 0 0
21AUG26 490.00 C 0.00 0.00 0.00 0.01 -0.02 87 0 0 0
21AUG26 495.00 C 0.00 0.00 0.00 0.01 -0.01 89 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 91.69 -10.29 118 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 86.67 -10.43 112 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 80.45 -11.81 92 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 76.84 -10.63 102 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 70.91 -11.83 86 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 67.21 -10.86 93 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 63.16 -10.33 94 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 58.35 -8.85 89 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 54.39 -8.80 90 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 48.76 -10.36 79 0 16 0
28AUG26 295.00 C 0.00 0.00 0.00 44.86 -11.30 79 0 1 0
28AUG26 300.00 C 0.00 0.00 0.00 42.37 -9.77 85 0 21 0
28AUG26 310.00 C 0.00 0.00 0.00 34.22 -10.34 79 0 40 0
28AUG26 320.00 C 0.00 0.00 0.00 28.06 -9.57 79 0 109 0
28AUG26 330.00 C 0.00 0.00 0.00 22.00 -9.39 77 0 71 0
28AUG26 340.00 C 19.04 19.04 17.70 17.54 -7.56 77 5 196 +3
28AUG26 350.00 C 0.00 0.00 0.00 13.78 -6.67 78 0 235 0
28AUG26 360.00 C 11.63 12.94 11.60 10.68 -5.78 78 56 248 +56
28AUG26 370.00 C 11.68 11.68 10.02 8.17 -4.93 78 36 276 +36
28AUG26 380.00 C 7.20 8.10 7.20 6.17 -4.14 78 50 334 -16
28AUG26 390.00 C 6.88 6.88 4.84 4.84 -3.19 80 6 283 +3
28AUG26 400.00 C 4.88 4.88 4.88 3.51 -2.68 79 10 849 +10
28AUG26 410.00 C 0.00 0.00 0.00 2.55 -2.17 79 0 167 0
28AUG26 420.00 C 0.00 0.00 0.00 1.84 -1.73 79 0 332 0
28AUG26 430.00 C 0.00 0.00 0.00 1.31 -1.53 79 0 314 0
28AUG26 440.00 C 0.00 0.00 0.00 0.93 -1.18 79 0 306 0
28AUG26 450.00 C 1.65 1.65 1.60 0.65 -0.90 79 14 549 0
28AUG26 460.00 C 0.00 0.00 0.00 0.45 -0.69 79 0 416 0
28AUG26 470.00 C 0.00 0.00 0.00 0.31 -0.51 79 0 345 0
28AUG26 480.00 C 0.00 0.00 0.00 0.21 -0.37 79 0 513 0
28AUG26 490.00 C 0.00 0.00 0.00 0.15 -0.28 80 0 471 0
28AUG26 500.00 C 0.00 0.00 0.00 0.10 -0.20 79 0 314 0
28AUG26 510.00 C 0.00 0.00 0.00 0.07 -0.14 80 0 240 0
28AUG26 520.00 C 0.00 0.00 0.00 0.04 -0.11 79 0 257 0
28AUG26 530.00 C 0.00 0.00 0.00 0.03 -0.07 79 0 154 0
28AUG26 540.00 C 0.00 0.00 0.00 0.02 -0.05 80 0 4,249 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 -0.04 78 0 92 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 70 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 -0.01 83 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 85 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 88 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 90 0 32 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 92 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 101 0 44 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 103 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 105 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 107 0 171 0
29SEP26 245.00 C 0.00 0.00 0.00 91.69 -13.11 61 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 86.67 -10.68 58 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 82.29 -13.66 58 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 77.60 -11.30 57 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 75.52 -11.92 66 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 69.55 -11.27 59 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 66.82 -10.10 63 0 15 0
29SEP26 280.00 C 0.00 0.00 0.00 62.98 -10.14 63 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 60.34 -9.08 66 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 56.67 -9.17 66 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 53.70 -8.67 67 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 50.47 -8.54 67 0 6 0
29SEP26 310.00 C 0.00 0.00 0.00 44.42 -9.85 67 0 1 0
29SEP26 320.00 C 0.00 0.00 0.00 37.73 -10.46 64 0 22 0
29SEP26 330.00 C 0.00 0.00 0.00 32.88 -8.45 64 0 33 0
29SEP26 340.00 C 0.00 0.00 0.00 28.51 -7.88 65 0 52 0
29SEP26 350.00 C 0.00 0.00 0.00 24.61 -7.30 65 0 43 0
29SEP26 360.00 C 21.30 21.30 21.30 21.15 -6.72 65 15 90 +15
29SEP26 370.00 C 18.13 18.13 18.13 18.11 -6.14 65 15 221 -15
29SEP26 380.00 C 15.51 15.51 15.22 15.44 -5.59 66 30 76 -22
29SEP26 390.00 C 0.00 0.00 0.00 13.11 -5.06 66 0 83 0
29SEP26 400.00 C 11.10 11.10 10.50 11.10 -4.55 66 4 99 0
29SEP26 410.00 C 0.00 0.00 0.00 9.36 -4.08 66 0 67 0
29SEP26 420.00 C 0.00 0.00 0.00 7.87 -3.64 66 0 112 0
29SEP26 430.00 C 0.00 0.00 0.00 6.80 -3.02 67 0 111 0
29SEP26 440.00 C 0.00 0.00 0.00 5.69 -2.68 67 0 60 0
29SEP26 450.00 C 0.00 0.00 0.00 4.74 -2.37 67 0 198 0
29SEP26 460.00 C 0.00 0.00 0.00 3.94 -2.08 67 0 140 0
29SEP26 470.00 C 3.40 3.40 3.40 3.27 -1.83 67 11 224 +11
29SEP26 480.00 C 0.00 0.00 0.00 2.79 -1.51 67 0 89 0
29SEP26 490.00 C 0.00 0.00 0.00 2.31 -1.39 67 0 62 0
29SEP26 500.00 C 0.00 0.00 0.00 1.85 -1.35 67 0 459 0
29SEP26 510.00 C 0.00 0.00 0.00 1.52 -1.20 67 0 366 0
29SEP26 520.00 C 0.00 0.00 0.00 1.25 -0.96 67 0 163 0
29SEP26 530.00 C 0.00 0.00 0.00 1.03 -0.82 67 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 0.84 -0.71 67 0 104 0
29SEP26 550.00 C 0.00 0.00 0.00 0.69 -0.60 67 0 894 0
29SEP26 560.00 C 0.00 0.00 0.00 0.56 -0.52 67 0 237 0
29SEP26 570.00 C 0.00 0.00 0.00 0.46 -0.44 67 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.38 -0.37 67 0 227 0
29SEP26 590.00 C 0.00 0.00 0.00 0.31 -0.31 67 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 0.25 -0.27 67 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 0.20 -0.23 67 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.17 -0.19 67 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 0.13 -0.17 66 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.11 -0.14 67 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.09 -0.11 67 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.07 -0.10 66 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.06 -0.08 67 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.05 -0.07 67 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.04 -0.06 67 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.03 -0.05 66 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.02 -0.05 65 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 -0.04 63 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 72 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 75 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 78 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 83 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 93.34 -14.77 53 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 89.42 -14.53 55 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 85.60 -11.27 56 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 81.87 -11.13 57 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 78.24 -10.98 58 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 74.71 -10.82 58 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 71.28 -10.65 59 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 67.95 -10.47 60 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 64.73 -10.28 60 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 61.61 -10.09 60 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 58.60 -12.00 61 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 55.70 -11.70 61 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 50.20 -9.25 61 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 45.12 -8.80 62 0 9 0
29OCT26 330.00 C 0.00 0.00 0.00 40.45 -9.85 62 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 36.17 -7.87 62 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 32.26 -7.41 63 0 3 0
29OCT26 360.00 C 0.00 0.00 0.00 28.72 -6.94 63 0 16 0
29OCT26 370.00 C 20.50 20.50 20.20 25.50 -6.49 63 8 15 -1
29OCT26 380.00 C 20.00 20.00 20.00 22.61 -6.03 63 1 30 0
29OCT26 390.00 C 0.00 0.00 0.00 20.00 -5.60 63 0 17 0
29OCT26 400.00 C 0.00 0.00 0.00 17.66 -5.18 63 0 60 0
29OCT26 410.00 C 0.00 0.00 0.00 16.06 -4.29 64 0 32 0
29OCT26 420.00 C 0.00 0.00 0.00 14.14 -3.97 64 0 42 0
29OCT26 430.00 C 10.40 10.40 10.40 12.06 -4.03 63 15 33 +3
29OCT26 440.00 C 0.00 0.00 0.00 10.91 -3.36 64 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 9.57 -3.08 64 0 45 0
29OCT26 460.00 C 0.00 0.00 0.00 8.38 -2.82 64 0 16 0
29OCT26 470.00 C 0.00 0.00 0.00 7.33 -2.88 64 0 14 0
29OCT26 480.00 C 0.00 0.00 0.00 6.41 -2.61 64 0 19 0
29OCT26 490.00 C 0.00 0.00 0.00 5.43 -2.29 64 0 11 0
29OCT26 500.00 C 0.00 0.00 0.00 4.88 -1.93 64 0 42 0
27NOV26 250.00 C 0.00 0.00 0.00 91.01 -14.50 55 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 87.31 -11.21 56 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 83.62 -11.20 57 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 80.15 -10.97 58 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 76.77 -10.69 58 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 73.39 -10.70 58 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 70.13 -10.58 59 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 67.11 -10.22 59 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 64.08 -10.05 60 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 61.06 -10.05 60 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 58.28 -9.82 60 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 54.65 -7.63 63 0 7 0
27NOV26 320.00 C 0.00 0.00 0.00 47.99 -10.79 61 0 18 0
27NOV26 330.00 C 0.00 0.00 0.00 43.50 -9.99 61 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 39.17 -8.24 62 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 35.46 -7.55 62 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 31.83 -7.33 62 0 12 0
27NOV26 370.00 C 0.00 0.00 0.00 28.70 -6.76 62 0 3 0
27NOV26 380.00 C 23.71 23.71 23.71 25.71 -6.38 62 15 35 +15
27NOV26 390.00 C 0.00 0.00 0.00 23.04 -6.08 62 0 3 0
27NOV26 400.00 C 18.54 18.54 18.54 20.71 -5.58 62 15 30 +15
27NOV26 410.00 C 0.00 0.00 0.00 18.51 -5.23 62 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 16.54 -4.88 62 0 40 0
27NOV26 430.00 C 0.00 0.00 0.00 14.79 -4.54 63 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 13.21 -4.18 63 0 15 0
27NOV26 450.00 C 0.00 0.00 0.00 11.76 -4.37 63 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 10.48 -4.08 63 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 9.37 -3.66 63 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 8.30 -3.42 63 0 30 0
27NOV26 490.00 C 0.00 0.00 0.00 7.40 -3.18 63 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 96.76 -11.35 57 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 93.10 -12.41 57 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 89.67 -10.30 59 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 86.24 -10.09 59 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 82.84 -10.06 59 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 79.59 -9.88 60 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 76.53 -9.56 61 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 73.49 -9.34 61 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 72.71 -7.01 65 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 67.67 -9.00 61 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 64.90 -8.81 62 0 0 0
30DEC26 300.00 C 55.00 55.00 55.00 62.28 -8.56 62 20 20 +19
30DEC26 310.00 C 0.00 0.00 0.00 59.05 -6.30 65 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 54.12 -8.06 65 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 49.76 -7.36 65 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 44.18 -8.51 63 0 17 0
30DEC26 350.00 C 0.00 0.00 0.00 40.46 -6.55 63 0 8 0
30DEC26 360.00 C 0.00 0.00 0.00 37.15 -5.89 63 0 51 0
30DEC26 370.00 C 0.00 0.00 0.00 33.84 -5.88 63 0 42 0
30DEC26 380.00 C 0.00 0.00 0.00 31.04 -5.36 63 0 15 0
30DEC26 390.00 C 0.00 0.00 0.00 28.45 -4.84 64 0 45 0
30DEC26 400.00 C 0.00 0.00 0.00 25.85 -4.85 64 0 97 0
30DEC26 410.00 C 0.00 0.00 0.00 23.69 -4.41 64 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 21.72 -3.88 64 0 107 0
30DEC26 430.00 C 0.00 0.00 0.00 19.76 -3.87 64 0 150 0
30DEC26 440.00 C 0.00 0.00 0.00 17.99 -3.66 64 0 556 0
30DEC26 450.00 C 0.00 0.00 0.00 16.54 -3.20 64 0 168 0
30DEC26 460.00 C 0.00 0.00 0.00 15.10 -3.01 64 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 13.71 -3.46 64 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 12.54 -3.17 64 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 11.51 -2.76 64 0 182 0
30DEC26 500.00 C 8.46 8.46 8.46 10.51 -2.23 64 10 150 0
30DEC26 510.00 C 0.00 0.00 0.00 9.52 -2.56 64 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 8.71 -2.34 64 0 30 0
30DEC26 530.00 C 0.00 0.00 0.00 8.26 -1.77 65 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 7.55 -1.39 65 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 6.84 -1.40 65 0 45 0
30DEC26 560.00 C 0.00 0.00 0.00 6.22 -1.34 65 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 5.74 -1.34 65 0 55 0
30DEC26 580.00 C 0.00 0.00 0.00 5.27 -1.18 65 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 4.80 -0.99 65 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 4.33 -1.00 65 0 208 0
30DEC26 610.00 C 0.00 0.00 0.00 3.97 -1.05 65 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 3.67 -0.88 65 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 3.37 -0.79 65 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 3.06 -0.80 65 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 2.76 -0.79 65 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 2.54 -0.71 65 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 2.35 -0.60 65 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 2.16 -0.52 65 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 1.97 -0.53 65 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 1.78 -0.53 65 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 1.61 -0.51 65 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 1.50 -0.43 65 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 1.39 -0.35 65 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 1.27 -0.34 65 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 1.16 -0.33 65 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 1.05 -0.33 65 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.95 -0.32 65 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.89 -0.27 65 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.82 -0.22 65 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.76 -0.20 65 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.69 -0.21 65 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.63 -0.20 65 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.56 -0.21 65 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.53 -0.17 65 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.49 -0.15 65 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.45 -0.12 65 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.42 -0.12 65 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.38 -0.12 65 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 0.35 -0.12 65 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.31 -0.12 65 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.29 -0.10 65 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.27 -0.09 65 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.25 -0.07 65 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.23 -0.07 65 0 36 0
30MAR27 245.00 C 0.00 0.00 0.00 101.18 -10.67 57 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 98.00 -10.59 57 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 94.82 -10.52 57 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 91.63 -10.45 58 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 88.76 -10.20 58 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 86.01 -9.84 58 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 83.26 -9.74 59 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 80.51 -9.67 59 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 77.79 -9.67 59 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 75.31 -9.46 59 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 73.00 -9.09 59 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 70.69 -8.78 59 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 66.13 -8.72 60 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 61.84 -8.49 60 0 76 0
30MAR27 330.00 C 0.00 0.00 0.00 58.06 -7.74 60 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 54.38 -7.70 60 0 116 0
30MAR27 350.00 C 0.00 0.00 0.00 50.70 -7.67 60 0 97 0
30MAR27 360.00 C 0.00 0.00 0.00 47.69 -7.00 60 0 102 0
30MAR27 370.00 C 0.00 0.00 0.00 44.74 -6.66 61 0 286 0
30MAR27 380.00 C 0.00 0.00 0.00 41.80 -6.64 61 0 262 0
30MAR27 390.00 C 0.00 0.00 0.00 39.07 -6.43 61 0 174 0
30MAR27 400.00 C 29.60 29.60 29.60 36.78 -5.80 61 100 460 +100
30MAR27 410.00 C 0.00 0.00 0.00 34.48 -5.62 61 0 158 0
30MAR27 420.00 C 0.00 0.00 0.00 32.19 -5.61 61 0 16 0
30MAR27 430.00 C 0.00 0.00 0.00 30.09 -5.43 61 0 16 0
30MAR27 440.00 C 0.00 0.00 0.00 28.35 -4.89 61 0 90 0
30MAR27 450.00 C 0.00 0.00 0.00 26.61 -4.63 61 0 21 0
30MAR27 460.00 C 0.00 0.00 0.00 24.88 -4.63 61 0 33 0
30MAR27 470.00 C 0.00 0.00 0.00 23.15 -4.63 61 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 21.83 -4.22 61 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 20.55 -3.78 61 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 19.28 -3.71 61 0 20 0
30MAR27 510.00 C 0.00 0.00 0.00 18.01 -3.71 61 0 31 0
30MAR27 520.00 C 0.00 0.00 0.00 16.74 -3.71 61 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 15.83 -3.35 61 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 14.93 -2.99 61 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 14.02 -2.89 61 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 13.12 -2.89 61 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 12.21 -2.90 61 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 11.48 -2.72 61 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 10.85 -2.45 61 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 10.55 -1.86 62 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 9.61 -2.18 61 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 9.26 -2.25 62 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 8.62 -2.25 62 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 8.12 -2.11 62 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 7.69 -1.62 62 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 7.26 -1.69 62 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 6.84 -1.39 62 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 6.41 -1.40 62 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 5.98 -1.42 62 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 5.57 -1.42 62 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 5.29 -1.29 62 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 5.02 -1.14 62 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 4.74 -1.01 62 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 4.47 -0.99 62 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 4.20 -1.00 62 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 3.92 -1.17 62 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 3.65 -1.16 62 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 3.46 -1.08 62 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 3.29 -0.98 62 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 3.12 -0.88 62 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 2.95 -0.80 62 0 40 0
29JUN27 245.00 C 0.00 0.00 0.00 108.08 -10.50 58 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 105.11 -10.46 58 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 102.45 -10.13 58 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 99.88 -9.79 59 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 97.31 -9.73 59 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 94.75 -9.72 59 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 92.24 -9.66 59 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 89.74 -9.65 59 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 87.42 -9.47 59 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 85.28 -9.11 59 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 83.15 -8.84 60 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 81.04 -8.81 60 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 76.83 -8.81 60 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 72.81 -8.63 60 0 26 0
29JUN27 330.00 C 0.00 0.00 0.00 69.36 -7.89 60 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 65.90 -7.89 60 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 62.45 -7.89 60 0 20 0
29JUN27 360.00 C 0.00 0.00 0.00 59.23 -7.67 60 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 56.46 -7.00 60 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 53.70 -6.91 61 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 50.94 -6.92 61 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 48.19 -6.91 61 0 5 0
29JUN27 410.00 C 32.88 32.88 32.88 45.98 -6.37 61 15 15 +15
29JUN27 420.00 C 0.00 0.00 0.00 43.83 -5.91 61 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 41.69 -5.91 61 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 39.54 -5.92 61 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 37.39 -5.92 61 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 35.74 -5.43 61 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 34.12 -4.92 61 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 32.50 -4.92 61 0 0 0
29JUN27 490.00 C 20.26 20.26 20.26 30.88 -4.93 61 15 0 -15
29JUN27 500.00 C 0.00 0.00 0.00 29.26 -4.93 61 0 15 0
29JUN27 510.00 C 18.30 18.30 18.30 27.79 -4.78 61 15 15 +15
29JUN27 520.00 C 0.00 0.00 0.00 26.60 -4.36 61 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 25.42 -3.98 61 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 24.23 -3.99 61 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 23.05 -3.99 61 0 0 0
29JUN27 560.00 C 14.27 14.27 14.27 21.86 -4.00 61 15 26 +15
29JUN27 570.00 C 0.00 0.00 0.00 20.70 -4.74 61 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 19.86 -4.37 61 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 19.02 -3.99 61 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 18.19 -3.79 61 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 17.35 -3.14 61 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 16.51 -3.75 61 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 15.67 -3.73 61 0 8 0
TOTAL CALL 1,077 30,583 +511
14AUG26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
14AUG26 262.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
14AUG26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 267.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
14AUG26 272.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 277.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
14AUG26 282.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 287.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
14AUG26 292.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
14AUG26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
14AUG26 297.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
14AUG26 305.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 30 0
14AUG26 310.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 31 0
14AUG26 315.00 P 0.00 0.00 0.00 0.00 -0.19 0 0 1 0
14AUG26 320.00 P 0.55 0.55 0.55 0.00 -0.41 0 15 9 -15
14AUG26 325.00 P 0.83 1.00 0.79 0.00 -0.83 0 50 79 +40
14AUG26 330.00 P 0.51 0.56 0.51 0.00 -1.53 0 30 53 -11
14AUG26 335.00 P 0.68 1.41 0.68 1.40 -1.25 0 28 0 -16
14AUG26 340.00 P 6.80 6.80 2.10 6.40 +2.16 0 65 0 -46
14AUG26 345.00 P 0.00 0.00 0.00 11.40 +4.98 0 0 0 -15
14AUG26 350.00 P 12.00 12.00 12.00 16.40 +7.26 0 5 0 -37
14AUG26 355.00 P 18.20 18.20 18.20 21.40 +8.91 0 2 0 -45
14AUG26 360.00 P 17.58 26.40 17.58 26.40 +10.10 0 33 0 -90
14AUG26 365.00 P 0.00 0.00 0.00 31.40 +11.46 0 0 0 -15
14AUG26 370.00 P 0.00 0.00 0.00 36.40 +11.30 0 0 0 -31
14AUG26 375.00 P 0.00 0.00 0.00 41.40 +12.39 0 0 0 -32
14AUG26 380.00 P 43.65 43.65 43.65 46.40 +12.59 0 5 0 -319
14AUG26 385.00 P 0.00 0.00 0.00 51.40 +12.70 0 0 0 -28
14AUG26 390.00 P 0.00 0.00 0.00 56.40 +12.76 0 0 0 -2
14AUG26 395.00 P 0.00 0.00 0.00 61.40 +11.33 0 0 0 -10
14AUG26 400.00 P 0.00 0.00 0.00 66.40 +11.19 0 0 0 -3
14AUG26 405.00 P 0.00 0.00 0.00 71.40 +11.04 0 0 0 0
14AUG26 410.00 P 0.00 0.00 0.00 76.40 +10.89 0 0 0 0
14AUG26 415.00 P 0.00 0.00 0.00 81.40 +10.74 0 0 0 0
14AUG26 420.00 P 0.00 0.00 0.00 86.40 +10.59 0 0 0 0
14AUG26 425.00 P 0.00 0.00 0.00 91.40 +10.92 0 0 0 0
14AUG26 430.00 P 0.00 0.00 0.00 96.40 +10.34 0 0 0 0
14AUG26 435.00 P 0.00 0.00 0.00 101.40 +10.14 0 0 0 0
14AUG26 440.00 P 0.00 0.00 0.00 106.40 +9.99 0 0 0 0
14AUG26 445.00 P 0.00 0.00 0.00 111.40 +9.84 0 0 0 0
14AUG26 450.00 P 0.00 0.00 0.00 116.40 +10.28 0 0 0 0
14AUG26 455.00 P 0.00 0.00 0.00 121.40 +10.82 0 0 0 0
14AUG26 460.00 P 0.00 0.00 0.00 126.40 +9.39 0 0 0 0
14AUG26 465.00 P 0.00 0.00 0.00 131.40 +10.34 0 0 0 0
14AUG26 470.00 P 0.00 0.00 0.00 136.40 +10.66 0 0 0 0
14AUG26 475.00 P 0.00 0.00 0.00 141.40 +10.85 0 0 0 0
14AUG26 480.00 P 0.00 0.00 0.00 146.40 +9.49 0 0 0 0
14AUG26 485.00 P 0.00 0.00 0.00 151.40 +9.52 0 0 0 0
14AUG26 490.00 P 0.00 0.00 0.00 156.40 +10.87 0 0 0 0
14AUG26 495.00 P 0.00 0.00 0.00 161.40 +11.10 0 0 0 0
21AUG26 272.50 P 0.43 0.43 0.43 0.25 - 73 1 1 -
21AUG26 275.00 P 0.47 0.47 0.47 0.33 -0.02 73 1 3 +1
21AUG26 277.50 P 0.57 0.57 0.57 0.41 -0.02 73 1 1 +1
21AUG26 280.00 P 0.68 0.82 0.68 0.52 0.00 73 14 14 +14
21AUG26 282.50 P 0.00 0.00 0.00 0.64 0.00 73 0 0 0
21AUG26 285.00 P 0.00 0.00 0.00 0.80 +0.03 73 0 0 0
21AUG26 287.50 P 0.00 0.00 0.00 0.98 +0.06 73 0 0 0
21AUG26 290.00 P 1.84 1.84 1.51 1.18 +0.07 73 19 16 +1
21AUG26 292.50 P 2.10 2.10 2.10 1.45 +0.15 73 15 15 +15
21AUG26 295.00 P 1.86 1.86 1.86 1.72 +0.19 73 15 15 +15
21AUG26 297.50 P 2.30 2.30 2.30 2.07 +0.27 73 4 48 +4
21AUG26 300.00 P 2.53 2.73 2.53 2.44 +0.36 73 5 11 +5
21AUG26 305.00 P 3.31 3.47 3.31 3.37 +0.56 73 16 21 +16
21AUG26 310.00 P 0.00 0.00 0.00 4.52 +0.83 73 0 48 0
21AUG26 315.00 P 0.00 0.00 0.00 5.91 +1.20 73 0 32 0
21AUG26 320.00 P 6.80 7.89 6.80 7.58 +1.55 74 80 63 +45
21AUG26 325.00 P 0.00 0.00 0.00 9.61 +2.08 74 0 0 0
21AUG26 330.00 P 10.80 10.80 10.80 11.91 +2.69 74 1 31 +1
21AUG26 335.00 P 12.35 12.35 12.35 14.49 +3.23 75 5 5 +5
21AUG26 340.00 P 13.50 15.50 13.50 17.36 +3.89 75 3 18 +2
21AUG26 345.00 P 17.48 17.48 17.48 20.60 +4.65 76 15 25 +15
21AUG26 350.00 P 0.00 0.00 0.00 24.07 +5.34 76 0 0 0
21AUG26 355.00 P 0.00 0.00 0.00 27.22 +5.57 74 0 12 0
21AUG26 360.00 P 0.00 0.00 0.00 30.81 +5.88 72 0 18 0
21AUG26 365.00 P 0.00 0.00 0.00 34.86 +7.33 72 0 0 0
21AUG26 370.00 P 0.00 0.00 0.00 39.05 +7.97 72 0 15 0
21AUG26 375.00 P 0.00 0.00 0.00 43.42 +8.58 72 0 15 0
21AUG26 380.00 P 0.00 0.00 0.00 47.93 +9.22 72 0 5 0
21AUG26 385.00 P 0.00 0.00 0.00 52.51 +9.68 72 0 0 0
21AUG26 390.00 P 0.00 0.00 0.00 57.21 +10.22 72 0 2 0
21AUG26 395.00 P 0.00 0.00 0.00 61.98 +10.61 72 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 66.79 +9.33 72 0 15 0
21AUG26 405.00 P 0.00 0.00 0.00 71.67 +9.51 72 0 0 0
21AUG26 410.00 P 0.00 0.00 0.00 76.57 +9.67 72 0 0 0
21AUG26 415.00 P 0.00 0.00 0.00 81.50 +9.75 72 0 0 0
21AUG26 420.00 P 0.00 0.00 0.00 86.45 +9.82 72 0 0 0
21AUG26 425.00 P 0.00 0.00 0.00 91.49 +9.91 79 0 0 0
21AUG26 430.00 P 0.00 0.00 0.00 96.43 +10.37 76 0 0 0
21AUG26 435.00 P 0.00 0.00 0.00 101.40 +10.14 0 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 106.40 +9.76 0 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 111.40 +9.84 0 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 116.40 +9.83 0 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 121.40 +9.48 0 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 126.40 +9.39 0 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 131.40 +10.26 0 0 0 0
21AUG26 470.00 P 0.00 0.00 0.00 136.40 +9.09 0 0 0 0
21AUG26 475.00 P 0.00 0.00 0.00 141.40 +10.42 0 0 0 0
21AUG26 480.00 P 0.00 0.00 0.00 146.40 +9.49 0 0 0 0
21AUG26 485.00 P 0.00 0.00 0.00 151.40 +9.52 0 0 0 0
21AUG26 490.00 P 0.00 0.00 0.00 156.40 +9.75 0 0 0 0
21AUG26 495.00 P 0.00 0.00 0.00 161.40 +10.12 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.39 +0.10 79 0 174 0
28AUG26 250.00 P 0.00 0.00 0.00 0.55 +0.16 79 0 21 0
28AUG26 255.00 P 0.00 0.00 0.00 0.78 +0.23 79 0 31 0
28AUG26 260.00 P 1.59 1.59 1.59 1.07 +0.29 80 12 103 +1
28AUG26 265.00 P 0.00 0.00 0.00 1.46 +0.42 80 0 30 0
28AUG26 270.00 P 0.00 0.00 0.00 1.92 +0.53 80 0 42 0
28AUG26 275.00 P 3.14 3.14 3.01 2.48 +0.69 80 31 63 +31
28AUG26 280.00 P 3.29 3.80 3.29 3.19 +0.86 80 31 805 +31
28AUG26 285.00 P 4.26 4.26 4.26 3.98 +1.07 80 1 47 0
28AUG26 290.00 P 0.00 0.00 0.00 5.00 +1.31 80 0 145 0
28AUG26 295.00 P 0.00 0.00 0.00 6.09 +1.57 80 0 115 0
28AUG26 300.00 P 6.69 7.65 6.69 7.45 +1.88 80 6 378 +6
28AUG26 310.00 P 10.49 10.49 10.49 10.62 +2.56 81 30 368 0
28AUG26 320.00 P 0.00 0.00 0.00 14.58 +3.36 81 0 235 0
28AUG26 330.00 P 17.80 17.80 17.80 19.34 +4.24 81 8 102 -6
28AUG26 340.00 P 24.37 24.92 21.52 24.89 +5.17 82 55 262 +6
28AUG26 350.00 P 29.00 29.00 29.00 31.20 +6.14 83 1 194 0
28AUG26 360.00 P 0.00 0.00 0.00 37.09 +6.00 79 0 200 0
28AUG26 370.00 P 0.00 0.00 0.00 44.49 +6.73 79 0 207 0
28AUG26 380.00 P 0.00 0.00 0.00 52.40 +8.57 79 0 297 0
28AUG26 390.00 P 0.00 0.00 0.00 60.70 +7.64 79 0 172 0
28AUG26 400.00 P 0.00 0.00 0.00 70.45 +9.05 85 0 15,293 0
28AUG26 410.00 P 0.00 0.00 0.00 78.05 +7.94 74 0 251 0
28AUG26 420.00 P 0.00 0.00 0.00 87.71 +8.52 77 0 180 0
28AUG26 430.00 P 0.00 0.00 0.00 97.05 +8.47 74 0 337 0
28AUG26 440.00 P 0.00 0.00 0.00 107.19 +9.04 82 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 116.75 +8.86 78 0 544 0
28AUG26 460.00 P 0.00 0.00 0.00 126.53 +8.72 76 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 137.13 +9.31 96 0 529 0
28AUG26 480.00 P 0.00 0.00 0.00 147.82 +9.91 111 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 156.41 +8.70 80 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 167.67 +10.24 119 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 176.89 +9.48 109 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 186.40 +9.24 0 0 157 0
28AUG26 530.00 P 0.00 0.00 0.00 196.40 +8.36 0 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 206.40 +9.33 0 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 216.40 +8.33 0 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 226.40 +8.23 0 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 236.40 +8.95 0 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 247.34 +9.04 146 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 256.40 +9.44 0 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 266.40 +8.37 0 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 276.40 +9.53 0 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 286.40 +8.55 0 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 296.40 +9.43 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 306.40 +8.91 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 316.40 +8.10 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 326.40 +7.82 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 336.94 +8.66 166 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 346.72 +8.58 161 0 0 0
29SEP26 245.00 P 4.70 4.70 4.70 3.13 +0.61 67 1 23 +1
29SEP26 250.00 P 5.05 5.05 5.05 3.72 +0.61 67 6 21 +6
29SEP26 255.00 P 0.00 0.00 0.00 4.52 +0.82 67 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 5.34 +0.94 67 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 6.28 +1.05 67 0 9 0
29SEP26 270.00 P 0.00 0.00 0.00 7.37 +1.32 67 0 22 0
29SEP26 275.00 P 9.50 9.50 9.50 8.47 +1.36 68 10 213 +10
29SEP26 280.00 P 12.00 12.00 12.00 9.84 +1.63 68 1 69 +1
29SEP26 285.00 P 0.00 0.00 0.00 11.26 +1.92 68 0 24 0
29SEP26 290.00 P 0.00 0.00 0.00 12.74 +1.98 68 0 19 0
29SEP26 295.00 P 0.00 0.00 0.00 14.52 +2.33 68 0 63 0
29SEP26 300.00 P 16.65 16.65 16.65 16.30 +2.60 68 5 161 +5
29SEP26 310.00 P 0.00 0.00 0.00 20.39 +3.12 68 0 269 0
29SEP26 320.00 P 0.00 0.00 0.00 24.90 +3.57 68 0 95 0
29SEP26 330.00 P 30.66 30.66 30.66 30.06 +4.35 69 1 102 0
29SEP26 340.00 P 0.00 0.00 0.00 35.75 +4.86 69 0 118 0
29SEP26 350.00 P 0.00 0.00 0.00 41.75 +5.39 69 0 93 0
29SEP26 360.00 P 46.88 49.79 46.68 48.50 +6.14 70 177 285 +128
29SEP26 370.00 P 0.00 0.00 0.00 55.49 +6.66 70 0 275 0
29SEP26 380.00 P 0.00 0.00 0.00 62.98 +7.37 71 0 118 0
29SEP26 390.00 P 0.00 0.00 0.00 70.81 +7.85 72 0 144 0
29SEP26 400.00 P 0.00 0.00 0.00 78.94 +8.47 72 0 185 0
29SEP26 410.00 P 0.00 0.00 0.00 87.43 +8.91 74 0 76 0
29SEP26 420.00 P 0.00 0.00 0.00 96.12 +9.45 75 0 141 0
29SEP26 430.00 P 0.00 0.00 0.00 105.11 +9.84 76 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 114.26 +10.29 78 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 123.62 +10.63 80 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 133.12 +10.98 82 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 142.75 +11.29 84 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 152.53 +11.56 87 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 162.36 +11.83 90 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 172.33 +12.03 92 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 182.33 +12.23 95 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 192.43 +12.42 99 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 202.56 +12.56 102 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 212.73 +12.71 106 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 222.96 +12.82 109 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 233.21 +12.93 113 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 243.49 +13.03 117 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 253.34 +12.66 119 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 263.22 +12.29 121 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 273.14 +11.93 123 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 283.00 +11.49 125 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 292.93 +11.12 127 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 302.59 +10.48 128 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 312.50 +10.09 130 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 322.58 +9.87 132 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 332.52 +9.51 134 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 342.41 +9.10 136 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 352.37 +9.31 137 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 362.27 +8.36 139 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 372.18 +9.31 140 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 382.12 +9.33 142 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 392.07 +9.46 144 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 401.99 +7.89 145 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 411.95 +7.93 147 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 421.87 +7.89 148 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 431.79 +8.63 150 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 441.82 +8.91 152 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 451.69 +7.18 153 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 461.67 +8.68 154 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 471.62 +7.94 156 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 481.55 +9.44 157 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 491.89 +8.34 161 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 501.37 +9.63 160 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 512.50 +9.25 167 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 521.00 +9.50 161 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 531.50 +10.00 165 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 542.00 +10.50 169 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 552.00 +10.50 171 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 562.00 +10.50 172 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 571.50 +10.00 171 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 581.50 +10.00 172 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 591.50 +10.00 173 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 601.50 +10.00 175 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 612.00 +10.50 179 0 0 0
29OCT26 245.00 P 8.13 8.13 8.13 6.33 +0.95 65 30 62 +30
29OCT26 250.00 P 0.00 0.00 0.00 7.28 +1.05 65 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 8.41 +1.32 65 0 40 0
29OCT26 260.00 P 0.00 0.00 0.00 9.54 +1.39 65 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 10.78 +1.49 65 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 12.23 +1.81 65 0 6 0
29OCT26 275.00 P 0.00 0.00 0.00 13.68 +1.93 65 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 15.19 +1.98 65 0 194 0
29OCT26 285.00 P 0.00 0.00 0.00 17.01 +2.34 65 0 7 0
29OCT26 290.00 P 0.00 0.00 0.00 18.83 +2.62 65 0 25 0
29OCT26 295.00 P 0.00 0.00 0.00 20.65 +2.62 65 0 30 0
29OCT26 300.00 P 24.53 24.53 24.53 22.76 +2.90 65 6 67 +6
29OCT26 310.00 P 0.00 0.00 0.00 27.19 +3.43 66 0 22 0
29OCT26 320.00 P 0.00 0.00 0.00 32.09 +3.89 66 0 49 0
29OCT26 330.00 P 0.00 0.00 0.00 37.34 +4.37 66 0 28 0
29OCT26 340.00 P 0.00 0.00 0.00 43.12 +4.88 66 0 79 0
29OCT26 350.00 P 0.00 0.00 0.00 49.18 +5.38 67 0 189 0
29OCT26 360.00 P 0.00 0.00 0.00 55.73 +5.85 67 0 31 0
29OCT26 370.00 P 0.00 0.00 0.00 62.58 +6.45 67 0 199 0
29OCT26 380.00 P 80.00 80.00 80.00 69.77 +6.78 68 5 103 0
29OCT26 390.00 P 0.00 0.00 0.00 77.33 +7.47 68 0 111 0
29OCT26 400.00 P 0.00 0.00 0.00 85.02 +7.65 69 0 32 0
29OCT26 410.00 P 0.00 0.00 0.00 93.22 +8.27 69 0 1 0
29OCT26 420.00 P 0.00 0.00 0.00 101.43 +8.58 70 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 110.05 +8.99 71 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 118.79 +9.50 72 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 127.64 +9.66 72 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 136.82 +10.08 74 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 146.03 +10.44 75 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 155.40 +10.62 76 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 164.94 +10.96 78 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 174.50 +11.20 79 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 13.62 +1.76 64 0 92 0
27NOV26 255.00 P 0.00 0.00 0.00 15.10 +1.75 64 0 3 0
27NOV26 260.00 P 0.00 0.00 0.00 16.71 +1.87 64 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 18.56 +2.23 64 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 20.41 +2.41 64 0 1 0
27NOV26 275.00 P 0.00 0.00 0.00 22.26 +2.40 65 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 24.38 +2.66 65 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 26.62 +3.04 65 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 28.87 +3.19 65 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 31.11 +3.18 65 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 33.66 +3.48 65 0 45 0
27NOV26 310.00 P 0.00 0.00 0.00 38.96 +4.08 65 0 12 0
27NOV26 320.00 P 0.00 0.00 0.00 44.49 +4.30 65 0 46 0
27NOV26 330.00 P 0.00 0.00 0.00 50.59 +5.07 66 0 55 0
27NOV26 340.00 P 0.00 0.00 0.00 56.72 +5.09 66 0 64 0
27NOV26 350.00 P 0.00 0.00 0.00 63.59 +5.84 66 0 45 0
27NOV26 360.00 P 0.00 0.00 0.00 70.47 +6.13 66 0 19 0
27NOV26 370.00 P 0.00 0.00 0.00 77.77 +6.54 67 0 15 0
27NOV26 380.00 P 0.00 0.00 0.00 85.35 +7.21 67 0 15 0
27NOV26 390.00 P 0.00 0.00 0.00 92.94 +7.22 67 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 101.13 +7.82 68 0 30 0
27NOV26 410.00 P 0.00 0.00 0.00 109.32 +8.25 69 0 51 0
27NOV26 420.00 P 0.00 0.00 0.00 117.66 +8.39 69 0 21 0
27NOV26 430.00 P 0.00 0.00 0.00 126.37 +8.90 70 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 135.08 +9.23 71 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 143.93 +9.37 71 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 153.06 +9.78 72 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 162.19 +10.12 74 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 171.38 +10.17 74 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 180.84 +10.49 76 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 17.01 +2.56 66 0 68 0
30DEC26 250.00 P 0.00 0.00 0.00 18.58 +2.61 66 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 20.48 +2.98 66 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 22.38 +3.34 66 0 20 0
30DEC26 265.00 P 0.00 0.00 0.00 24.29 +3.35 66 0 0 0
30DEC26 270.00 P 30.00 30.00 30.00 26.20 +3.37 66 2 2 +2
30DEC26 275.00 P 0.00 0.00 0.00 28.47 +3.74 66 0 15 0
30DEC26 280.00 P 0.00 0.00 0.00 30.77 +4.13 66 0 74 0
30DEC26 285.00 P 35.28 35.28 35.28 33.07 +4.25 66 2 4 +2
30DEC26 290.00 P 0.00 0.00 0.00 35.37 +4.26 66 0 19 0
30DEC26 295.00 P 0.00 0.00 0.00 37.85 +4.44 66 0 30 0
30DEC26 300.00 P 42.80 42.80 42.80 40.56 +4.85 66 2 79 +2
30DEC26 310.00 P 0.00 0.00 0.00 45.97 +5.24 66 0 62 0
30DEC26 320.00 P 0.00 0.00 0.00 51.62 +5.49 67 0 121 0
30DEC26 330.00 P 0.00 0.00 0.00 57.83 +6.27 67 0 93 0
30DEC26 340.00 P 0.00 0.00 0.00 64.05 +6.29 67 0 129 0
30DEC26 350.00 P 0.00 0.00 0.00 70.75 +6.78 67 0 288 0
30DEC26 360.00 P 0.00 0.00 0.00 77.73 +7.34 68 0 256 0
30DEC26 370.00 P 0.00 0.00 0.00 84.72 +7.36 68 0 115 0
30DEC26 380.00 P 0.00 0.00 0.00 92.23 +7.90 68 0 211 0
30DEC26 390.00 P 0.00 0.00 0.00 99.90 +8.37 69 0 299 0
30DEC26 400.00 P 0.00 0.00 0.00 107.58 +8.39 69 0 239 0
30DEC26 410.00 P 0.00 0.00 0.00 115.65 +8.79 70 0 189 0
30DEC26 420.00 P 0.00 0.00 0.00 123.93 +9.33 70 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 132.21 +9.35 70 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 140.65 +9.52 71 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 149.43 +10.01 72 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 158.22 +10.21 72 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 167.02 +10.23 72 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 176.07 +10.49 73 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 185.27 +10.89 74 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 194.47 +10.96 75 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 203.68 +10.98 76 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 213.10 +11.20 77 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 222.61 +11.50 78 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 232.13 +11.58 79 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 241.65 +11.59 79 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 251.27 +11.70 81 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 261.02 +11.92 82 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 270.77 +12.06 83 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 280.53 +12.08 84 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 290.29 +12.09 86 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 300.17 +12.22 87 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 310.09 +12.37 88 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 320.01 +12.44 89 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 329.93 +12.45 91 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 339.86 +12.46 92 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 349.87 +12.55 93 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 359.90 +12.65 95 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 369.94 +12.72 96 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 379.97 +12.72 98 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 390.01 +12.73 99 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 400.08 +12.76 101 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 410.18 +12.82 102 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 420.29 +12.89 104 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 430.40 +12.91 105 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 440.51 +12.91 107 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 450.63 +12.92 108 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 460.76 +12.94 109 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 470.92 +12.99 111 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 481.07 +13.03 112 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 491.23 +13.04 114 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 501.39 +13.05 115 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 511.55 +13.05 117 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 521.71 +13.05 118 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 531.89 +13.08 120 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 542.00 +13.03 121 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 551.50 +12.36 121 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 561.00 +11.68 121 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 571.50 +12.00 123 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 581.50 +11.81 124 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 591.00 +11.13 124 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 601.50 +11.44 126 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 610.50 +10.26 125 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 620.00 +9.57 125 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 630.50 +9.87 127 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 25.09 +2.53 63 0 15 0
30MAR27 250.00 P 0.00 0.00 0.00 27.06 +2.54 63 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 29.03 +2.54 63 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 31.01 +2.55 63 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 33.34 +2.91 63 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 35.70 +3.29 63 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 38.07 +3.33 63 0 116 0
30MAR27 280.00 P 0.00 0.00 0.00 40.44 +3.34 63 0 167 0
30MAR27 285.00 P 0.00 0.00 0.00 42.81 +3.34 63 0 116 0
30MAR27 290.00 P 0.00 0.00 0.00 45.40 +3.56 63 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 48.17 +3.95 63 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 50.94 +4.23 64 0 315 0
30MAR27 310.00 P 0.00 0.00 0.00 56.50 +4.25 64 0 306 0
30MAR27 320.00 P 0.00 0.00 0.00 62.30 +4.49 64 0 182 0
30MAR27 330.00 P 0.00 0.00 0.00 68.64 +5.23 64 0 163 0
30MAR27 340.00 P 0.00 0.00 0.00 75.00 +5.25 64 0 202 0
30MAR27 350.00 P 0.00 0.00 0.00 81.39 +5.29 64 0 240 0
30MAR27 360.00 P 0.00 0.00 0.00 88.47 +5.99 65 0 114 0
30MAR27 370.00 P 0.00 0.00 0.00 95.58 +6.31 65 0 106 0
30MAR27 380.00 P 0.00 0.00 0.00 102.71 +6.33 65 0 258 0
30MAR27 390.00 P 0.00 0.00 0.00 110.09 +6.59 65 0 55 0
30MAR27 400.00 P 0.00 0.00 0.00 117.87 +7.22 65 0 92 0
30MAR27 410.00 P 0.00 0.00 0.00 125.67 +7.40 66 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 133.49 +7.43 66 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 141.52 +7.65 66 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 149.90 +8.20 67 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 158.29 +8.45 67 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 166.70 +8.48 67 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 175.15 +8.53 68 0 3 0
30MAR27 480.00 P 0.00 0.00 0.00 183.99 +8.95 68 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 192.88 +9.40 69 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 201.77 +9.46 69 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 210.69 +9.50 69 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 219.65 +9.56 70 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 228.93 +9.92 71 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 238.21 +10.26 71 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 247.51 +10.37 72 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 256.82 +10.39 73 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 266.16 +10.44 73 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 275.66 +10.63 74 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 285.25 +10.90 74 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 294.85 +11.14 75 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 304.45 +11.16 76 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 314.07 +11.18 77 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 323.72 +11.23 77 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 333.48 +11.38 78 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 343.29 +11.57 79 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 353.11 +11.75 80 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 362.94 +11.80 81 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 372.78 +11.83 82 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 382.63 +11.86 83 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 392.50 +11.90 84 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 402.47 +12.04 85 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 412.45 +12.17 86 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 422.43 +12.29 87 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 432.41 +12.32 88 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 442.40 +12.34 89 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 452.40 +12.37 90 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 462.40 +12.39 91 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 472.47 +12.47 92 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 482.55 +12.56 93 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 492.62 +12.63 94 0 29 0
30MAR27 810.00 P 0.00 0.00 0.00 502.71 +12.70 95 0 13 0
29JUN27 245.00 P 40.75 40.75 40.75 33.08 +2.31 63 1 57 0
29JUN27 250.00 P 0.00 0.00 0.00 35.13 +2.32 63 0 124 0
29JUN27 255.00 P 0.00 0.00 0.00 37.47 +2.62 63 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 39.90 +3.00 63 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 42.33 +3.06 63 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 44.77 +3.06 63 0 0 0
29JUN27 275.00 P 58.93 58.93 58.93 47.21 +3.07 63 15 15 +15
29JUN27 280.00 P 0.00 0.00 0.00 49.66 +3.08 63 0 60 0
29JUN27 285.00 P 0.00 0.00 0.00 52.33 +3.31 63 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 55.17 +3.70 63 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 58.00 +3.93 64 0 300 0
29JUN27 300.00 P 0.00 0.00 0.00 60.84 +3.94 64 0 38 0
29JUN27 310.00 P 0.00 0.00 0.00 66.54 +3.95 64 0 16 0
29JUN27 320.00 P 0.00 0.00 0.00 72.48 +4.19 64 0 74 0
29JUN27 330.00 P 0.00 0.00 0.00 78.95 +4.92 64 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 85.43 +4.93 64 0 4 0
29JUN27 350.00 P 0.00 0.00 0.00 91.93 +4.95 64 0 116 0
29JUN27 360.00 P 0.00 0.00 0.00 98.71 +5.23 64 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 105.92 +5.90 65 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 113.14 +5.99 65 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 120.39 +6.01 65 0 15 0
29JUN27 400.00 P 0.00 0.00 0.00 127.69 +6.07 65 0 37 0
29JUN27 410.00 P 0.00 0.00 0.00 135.52 +6.63 65 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 143.41 +7.07 66 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 151.32 +7.10 66 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 159.26 +7.14 66 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 167.24 +7.20 66 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 175.68 +7.69 67 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 184.16 +8.17 67 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 192.65 +8.19 67 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 201.17 +8.23 67 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 209.71 +8.27 68 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 218.43 +8.47 68 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 227.39 +8.89 68 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 236.36 +9.21 69 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 245.35 +9.24 69 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 254.35 +9.27 70 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 263.38 +9.32 70 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 272.48 +9.42 70 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 281.82 +9.74 71 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 291.18 +10.05 71 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 300.55 +10.19 72 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 309.94 +10.22 72 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 319.34 +10.26 73 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 328.75 +10.29 73 0 0 0
TOTAL PUT 867 50,703 -258
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$ 47.460
14AUG26 38.00 C 0.00 0.00 0.00 9.46 - 0 0 0 -
14AUG26 38.50 C 0.00 0.00 0.00 8.96 - 0 0 0 -
14AUG26 39.00 C 0.00 0.00 0.00 8.46 -0.76 0 0 0 0
14AUG26 39.50 C 0.00 0.00 0.00 7.96 -0.76 0 0 0 0
14AUG26 40.00 C 0.00 0.00 0.00 7.46 -0.76 0 0 0 0
14AUG26 40.50 C 0.00 0.00 0.00 6.96 -0.76 0 0 0 0
14AUG26 41.00 C 0.00 0.00 0.00 6.46 -0.76 0 0 0 0
14AUG26 41.50 C 0.00 0.00 0.00 5.96 -0.76 0 0 0 0
14AUG26 42.00 C 0.00 0.00 0.00 5.46 -0.76 0 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 4.96 -0.76 0 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 4.46 -0.76 0 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 3.96 -0.76 0 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 3.46 -0.76 0 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 2.96 -0.76 0 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 2.46 -0.76 0 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 1.96 -0.77 0 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 1.46 -0.77 0 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 0.96 -0.79 0 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 0.46 -0.84 0 0 0 0
14AUG26 47.50 C 0.23 0.23 0.12 0.00 -0.89 0 80 80 +80
14AUG26 48.00 C 0.26 0.29 0.26 0.00 -0.54 0 75 30 -20
14AUG26 48.50 C 0.00 0.00 0.00 0.00 -0.30 0 0 319 0
14AUG26 49.00 C 0.00 0.00 0.00 0.00 -0.15 0 0 432 0
14AUG26 49.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 1,149 0
14AUG26 50.00 C 0.03 0.03 0.03 0.00 -0.03 0 1 624 0
14AUG26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 446 0
14AUG26 52.00 C 0.03 0.03 0.03 0.00 -0.01 0 3 248 0
14AUG26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
14AUG26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
14AUG26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
14AUG26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
14AUG26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
14AUG26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
14AUG26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
14AUG26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
14AUG26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 9.48 - 0 0 0 -
21AUG26 38.50 C 0.00 0.00 0.00 8.98 - 0 0 0 -
21AUG26 39.00 C 0.00 0.00 0.00 8.48 -0.77 0 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 7.98 -0.77 0 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 7.48 -0.77 0 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 6.98 -0.77 0 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 6.48 -0.77 0 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 5.98 -0.77 0 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 5.49 -0.76 37 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 4.99 -0.77 33 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 4.49 -0.77 30 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 4.01 -0.77 33 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 3.52 -0.78 32 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 3.06 -0.77 33 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 2.61 -0.76 33 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 2.18 -0.76 32 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 1.84 -0.69 35 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 1.48 -0.66 34 0 0 0
21AUG26 47.00 C 1.50 1.50 1.50 1.15 -0.66 33 15 15 +15
21AUG26 47.50 C 1.19 1.19 1.19 0.88 -0.61 33 15 45 +15
21AUG26 48.00 C 0.84 0.84 0.82 0.65 -0.52 33 30 45 0
21AUG26 48.50 C 0.49 0.50 0.49 0.47 -0.47 33 25 100 +25
21AUG26 49.00 C 0.51 0.51 0.38 0.33 -0.40 33 16 16 +1
21AUG26 49.50 C 0.40 0.40 0.34 0.22 -0.34 33 89 104 +89
21AUG26 50.00 C 0.29 0.29 0.29 0.15 -0.27 33 15 97 +10
21AUG26 51.00 C 0.00 0.00 0.00 0.06 -0.17 33 0 180 0
21AUG26 52.00 C 0.00 0.00 0.00 0.02 -0.10 33 0 52 0
21AUG26 53.00 C 0.00 0.00 0.00 0.01 -0.05 35 0 40 0
21AUG26 54.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 46 0
21AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 54 0
21AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.73 -0.62 87 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.81 -0.56 86 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.55 -0.75 52 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.59 -0.75 52 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 6.66 -0.96 52 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.76 -0.72 52 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.91 -0.70 52 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.12 -0.66 52 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.40 -0.62 52 0 276 0
28AUG26 46.00 C 2.85 2.85 2.85 2.84 -0.49 54 15 208 0
28AUG26 47.00 C 0.00 0.00 0.00 2.25 -0.46 53 0 410 0
28AUG26 48.00 C 0.00 0.00 0.00 1.76 -0.43 53 0 371 0
28AUG26 49.00 C 0.00 0.00 0.00 1.35 -0.36 53 0 843 0
28AUG26 50.00 C 1.21 1.24 1.04 1.02 -0.34 53 77 1,325 +21
28AUG26 52.50 C 0.56 0.59 0.46 0.46 -0.21 52 495 2,098 +9
28AUG26 55.00 C 0.27 0.27 0.24 0.18 -0.11 52 70 1,845 0
28AUG26 57.50 C 0.00 0.00 0.00 0.07 -0.05 52 0 1,012 0
28AUG26 60.00 C 0.07 0.07 0.07 0.03 -0.02 54 4 1,845 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 1,140 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,472 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 419 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 432 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 573 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 85 0 714 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 91 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 96 0 327 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 101 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 106 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 110 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 115 0 260 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 119 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 127 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 131 0 65 0
29SEP26 37.00 C 0.00 0.00 0.00 11.08 -0.57 59 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.10 -0.59 54 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.95 -0.83 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.09 -0.70 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.27 -0.68 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.49 -0.66 45 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 5.76 -0.63 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.07 -0.60 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.44 -0.57 45 0 95 0
29SEP26 46.00 C 0.00 0.00 0.00 3.88 -0.38 45 0 181 0
29SEP26 47.00 C 0.00 0.00 0.00 3.36 -0.48 45 0 639 0
29SEP26 48.00 C 0.00 0.00 0.00 2.89 -0.41 45 0 696 0
29SEP26 49.00 C 2.52 2.52 2.50 2.47 -0.43 45 90 431 +76
29SEP26 50.00 C 2.21 2.21 2.10 2.10 -0.39 45 34 1,101 +10
29SEP26 52.50 C 1.52 1.52 1.52 1.36 -0.30 45 31 249 +11
29SEP26 55.00 C 0.99 0.99 0.99 0.84 -0.22 45 25 328 +20
29SEP26 57.50 C 0.64 0.64 0.57 0.50 -0.15 45 38 3,561 +15
29SEP26 60.00 C 0.41 0.41 0.40 0.29 -0.10 45 30 936 +15
29SEP26 62.50 C 0.23 0.23 0.23 0.16 -0.07 45 20 837 0
29SEP26 65.00 C 0.00 0.00 0.00 0.09 -0.04 45 0 1,301 0
29SEP26 67.50 C 0.13 0.13 0.12 0.05 -0.02 45 3 844 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 1,108 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 749 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 838 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 82 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 85 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 87 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 92 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 11.43 -0.61 52 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.54 -0.73 51 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.69 -0.72 49 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.61 -0.86 44 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.85 -0.84 44 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.13 -0.65 44 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 6.45 -0.63 44 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 5.81 -0.61 44 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 5.22 -0.58 44 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 4.70 -0.52 44 0 280 0
29OCT26 47.00 C 0.00 0.00 0.00 4.19 -0.48 44 0 117 0
29OCT26 48.00 C 3.89 3.89 3.89 3.73 -0.45 44 15 425 -15
29OCT26 49.00 C 0.00 0.00 0.00 3.31 -0.42 44 0 349 0
29OCT26 50.00 C 3.09 3.09 3.09 2.93 -0.39 44 15 324 0
29OCT26 52.50 C 2.28 2.28 2.20 2.13 -0.32 44 100 220 +10
29OCT26 55.00 C 1.69 1.69 1.60 1.50 -0.29 44 75 732 +75
29OCT26 57.50 C 1.27 1.27 1.23 1.03 -0.23 44 45 585 +45
29OCT26 60.00 C 0.90 0.91 0.90 0.70 -0.18 44 105 482 +30
29OCT26 62.50 C 0.60 0.60 0.59 0.47 -0.13 44 40 500 0
29OCT26 65.00 C 0.00 0.00 0.00 0.31 -0.10 44 0 240 0
29OCT26 67.50 C 0.00 0.00 0.00 0.20 -0.07 44 0 125 0
29OCT26 70.00 C 0.27 0.27 0.23 0.13 -0.05 44 162 237 +162
29OCT26 72.50 C 0.00 0.00 0.00 0.09 -0.03 44 0 3 0
29OCT26 75.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 10.29 - 50 0 0 -
27NOV26 40.00 C 0.00 0.00 0.00 9.47 -0.62 49 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.55 -0.79 46 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.89 -0.75 46 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.25 -0.60 46 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.65 -0.58 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.09 -0.56 46 0 0 0
27NOV26 46.00 C 5.70 5.70 5.69 5.60 -0.50 46 100 100 +100
27NOV26 47.00 C 0.00 0.00 0.00 5.11 -0.47 46 0 0 0
27NOV26 48.00 C 4.74 4.77 4.74 4.66 -0.44 46 121 381 +75
27NOV26 49.00 C 4.35 4.35 4.32 4.24 -0.42 46 30 883 +30
27NOV26 50.00 C 3.95 3.95 3.88 3.88 -0.37 47 280 751 +235
27NOV26 52.50 C 3.04 3.08 3.03 3.02 -0.34 46 270 684 +255
27NOV26 55.00 C 2.35 2.39 2.35 2.32 -0.32 46 135 496 +135
27NOV26 57.50 C 1.84 1.87 1.81 1.76 -0.27 46 220 448 +190
27NOV26 60.00 C 1.50 1.50 1.39 1.32 -0.22 46 520 993 +475
27NOV26 62.50 C 1.17 1.17 1.07 0.98 -0.19 46 295 1,147 +255
27NOV26 65.00 C 0.00 0.00 0.00 0.73 -0.14 46 0 1,068 0
27NOV26 67.50 C 0.74 0.74 0.66 0.54 -0.11 46 210 890 +210
27NOV26 70.00 C 0.00 0.00 0.00 0.39 -0.09 46 0 167 0
27NOV26 72.50 C 0.00 0.00 0.00 0.28 -0.08 46 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.21 -0.05 46 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.15 -0.04 46 0 186 0
30DEC26 37.00 C 0.00 0.00 0.00 12.41 -0.60 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.63 -0.55 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.89 -0.47 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.12 -0.62 49 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 9.48 -0.53 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.60 -0.76 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.00 -0.71 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.43 -0.68 46 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 6.94 -0.49 47 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 6.43 -0.50 47 0 349 0
30DEC26 47.00 C 0.00 0.00 0.00 5.95 -0.46 47 0 272 0
30DEC26 48.00 C 0.00 0.00 0.00 5.50 -0.44 47 0 275 0
30DEC26 49.00 C 5.20 5.20 5.20 5.08 -0.42 47 15 126 +15
30DEC26 50.00 C 4.80 4.80 4.80 4.69 -0.40 47 15 193 +15
30DEC26 52.50 C 3.92 3.94 3.92 3.83 -0.35 47 60 212 +60
30DEC26 55.00 C 3.22 3.22 3.22 3.10 -0.33 47 15 636 0
30DEC26 57.50 C 0.00 0.00 0.00 2.48 -0.30 47 0 498 0
30DEC26 60.00 C 0.00 0.00 0.00 1.97 -0.26 47 0 581 0
30DEC26 62.50 C 0.00 0.00 0.00 1.56 -0.22 47 0 940 0
30DEC26 65.00 C 0.00 0.00 0.00 1.23 -0.19 47 0 689 0
30DEC26 67.50 C 0.00 0.00 0.00 0.97 -0.15 47 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 0.76 -0.13 47 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.59 -0.11 47 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 0.46 -0.09 47 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.36 -0.07 47 0 233 0
30DEC26 80.00 C 0.48 0.48 0.48 0.28 -0.06 47 15 1,595 -15
30DEC26 82.50 C 0.00 0.00 0.00 0.22 -0.04 47 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.17 -0.03 47 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.13 -0.03 47 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 -0.03 47 0 178 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 -0.02 47 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 146 0
30DEC26 97.50 C 0.20 0.20 0.20 0.05 -0.01 47 10 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 13.74 -0.40 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.04 -0.40 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.33 -0.43 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.73 -0.38 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.11 -0.58 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.51 -0.58 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.89 -0.48 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.35 -0.46 49 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 8.84 -0.52 49 0 205 0
30MAR27 46.00 C 8.39 8.39 8.39 8.33 -0.45 49 2 46 0
30MAR27 47.00 C 0.00 0.00 0.00 7.87 -0.46 49 0 40 0
30MAR27 48.00 C 0.00 0.00 0.00 7.43 -0.44 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.02 -0.43 49 0 40 0
30MAR27 50.00 C 6.66 6.66 6.66 6.62 -0.42 48 15 48 +15
30MAR27 52.50 C 0.00 0.00 0.00 5.74 -0.38 49 0 5,569 0
30MAR27 55.00 C 4.97 4.97 4.97 4.97 -0.34 49 15 88 +15
30MAR27 57.50 C 0.00 0.00 0.00 4.28 -0.33 49 0 68 0
30MAR27 60.00 C 0.00 0.00 0.00 3.67 -0.32 49 0 123 0
30MAR27 62.50 C 0.00 0.00 0.00 3.14 -0.29 48 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 2.68 -0.26 48 0 335 0
30MAR27 67.50 C 2.39 2.39 2.39 2.29 -0.23 48 15 508 +15
30MAR27 70.00 C 0.00 0.00 0.00 1.96 -0.20 48 0 231 0
30MAR27 72.50 C 1.82 1.82 1.82 1.67 -0.18 48 45 379 +45
30MAR27 75.00 C 0.00 0.00 0.00 1.38 -0.20 48 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 1.18 -0.18 48 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 1.03 -0.13 48 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.86 -0.13 48 0 290 0
30MAR27 85.00 C 0.00 0.00 0.00 0.73 -0.12 48 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.64 -0.09 48 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.55 -0.05 48 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.46 -0.07 48 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.40 -0.05 48 0 82 0
30MAR27 97.50 C 0.00 0.00 0.00 0.34 -0.05 48 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.29 -0.04 48 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 14.55 -0.63 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.93 -0.62 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.33 -0.61 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.95 -0.41 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.37 -0.42 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.84 -0.40 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.31 -0.41 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.82 -0.39 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.36 -0.38 50 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 9.92 -0.33 50 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 9.48 -0.46 50 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 9.06 -0.44 50 0 135 0
29JUN27 49.00 C 0.00 0.00 0.00 8.65 -0.44 50 0 45 0
29JUN27 50.00 C 0.00 0.00 0.00 8.26 -0.43 49 0 95 0
29JUN27 52.50 C 0.00 0.00 0.00 7.36 -0.40 49 0 41 0
29JUN27 55.00 C 0.00 0.00 0.00 6.59 -0.35 50 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 5.85 -0.36 49 0 75 0
29JUN27 60.00 C 0.00 0.00 0.00 5.19 -0.36 49 0 43 0
29JUN27 62.50 C 4.83 4.83 4.83 4.61 -0.33 49 1 5 0
29JUN27 65.00 C 0.00 0.00 0.00 4.09 -0.30 49 0 80 0
29JUN27 67.50 C 0.00 0.00 0.00 3.63 -0.28 49 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 3.22 -0.26 49 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 2.86 -0.23 49 0 60 0
29JUN27 75.00 C 0.00 0.00 0.00 2.46 -0.29 48 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 2.18 -0.20 48 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 1.94 -0.17 48 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 1.72 -0.16 48 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 1.53 -0.15 48 0 106 0
TOTAL CALL 4,257 80,170 +2,824
14AUG26 38.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 38.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
14AUG26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
14AUG26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
14AUG26 46.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 80 0
14AUG26 47.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 145 0
14AUG26 47.50 P 0.12 0.12 0.12 0.04 -0.12 0 22 0 -130
14AUG26 48.00 P 0.25 0.25 0.25 0.54 +0.21 0 15 0 -119
14AUG26 48.50 P 0.92 0.96 0.92 1.04 +0.45 0 21 0 -302
14AUG26 49.00 P 1.05 1.23 1.05 1.54 +0.62 0 10 0 -296
14AUG26 49.50 P 1.56 1.56 1.56 2.04 +0.66 0 4 0 -158
14AUG26 50.00 P 2.16 2.50 2.16 2.54 +0.74 0 103 0 -291
14AUG26 51.00 P 3.16 3.52 3.12 3.54 +0.76 0 200 0 -200
14AUG26 52.00 P 4.42 4.52 4.42 4.54 +0.76 0 50 0 -160
14AUG26 53.00 P 0.00 0.00 0.00 5.54 +0.76 0 0 0 0
14AUG26 54.00 P 0.00 0.00 0.00 6.54 +0.76 0 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 7.54 +0.76 0 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 8.54 +0.76 0 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 9.54 +0.76 0 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 10.54 +0.76 0 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 11.54 +0.76 0 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 12.54 +0.76 0 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 13.54 +0.76 0 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 14.54 +0.76 0 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 15.54 +0.76 0 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 16.54 +0.76 0 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 17.54 +0.76 0 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 18.54 +0.76 0 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 19.54 +0.76 0 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 20.54 +0.76 0 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 21.54 +0.76 0 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 22.54 +0.76 0 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 23.54 +0.76 0 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 24.54 +0.76 0 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 25.54 +0.76 0 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
21AUG26 38.50 P 0.00 0.00 0.00 0.01 - 63 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 52 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 0.20 0.00 32 0 20 0
21AUG26 46.00 P 0.00 0.00 0.00 0.31 +0.02 33 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.43 +0.02 31 0 12 0
21AUG26 47.00 P 0.56 0.56 0.56 0.61 +0.05 31 15 38 +15
21AUG26 47.50 P 0.83 0.83 0.83 0.84 +0.10 31 20 90 +20
21AUG26 48.00 P 1.02 1.15 0.98 1.15 +0.21 32 100 169 +64
21AUG26 48.50 P 1.17 1.31 1.17 1.44 +0.24 31 30 561 +21
21AUG26 49.00 P 1.46 1.68 1.46 1.81 +0.32 31 5 90 -1
21AUG26 49.50 P 0.00 0.00 0.00 2.23 +0.41 32 0 105 0
21AUG26 50.00 P 0.00 0.00 0.00 2.66 +0.48 32 0 81 0
21AUG26 51.00 P 0.00 0.00 0.00 3.58 +0.60 33 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 4.55 +0.68 33 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 5.54 +0.73 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 6.54 +0.75 0 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 7.54 +0.76 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 8.54 +0.76 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 9.54 +0.76 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 10.54 +0.76 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 11.54 +0.76 0 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 12.54 +0.76 0 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 13.54 +0.76 0 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 14.54 +0.76 0 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 15.54 +0.76 0 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 16.54 +0.76 0 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 17.54 +0.76 0 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 18.54 +0.76 0 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 19.54 +0.76 0 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 20.54 +0.76 0 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 21.54 +0.76 0 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 22.54 +0.76 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 220 0
28AUG26 38.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 98 0
28AUG26 39.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 336 0
28AUG26 40.00 P 0.00 0.00 0.00 0.09 +0.02 52 0 520 0
28AUG26 41.00 P 0.00 0.00 0.00 0.15 +0.02 52 0 420 0
28AUG26 42.00 P 0.00 0.00 0.00 0.26 +0.04 52 0 1,587 0
28AUG26 43.00 P 0.42 0.44 0.42 0.42 +0.07 52 113 436 -105
28AUG26 44.00 P 0.62 0.62 0.62 0.63 +0.10 52 20 398 -15
28AUG26 45.00 P 0.00 0.00 0.00 0.89 +0.12 52 0 684 0
28AUG26 46.00 P 0.00 0.00 0.00 1.23 +0.17 51 0 357 0
28AUG26 47.00 P 1.51 1.55 1.51 1.64 +0.19 50 40 1,608 +40
28AUG26 48.00 P 0.00 0.00 0.00 2.16 +0.28 50 0 540 0
28AUG26 49.00 P 2.61 2.70 2.61 2.76 +0.33 50 5 1,024 -2
28AUG26 50.00 P 0.00 0.00 0.00 3.48 +0.45 52 0 972 0
28AUG26 52.50 P 0.00 0.00 0.00 5.44 +0.57 52 0 414 0
28AUG26 55.00 P 0.00 0.00 0.00 7.68 +0.66 52 0 508 0
28AUG26 57.50 P 0.00 0.00 0.00 10.07 +0.70 51 0 453 0
28AUG26 60.00 P 0.00 0.00 0.00 12.54 +0.75 0 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 15.04 +0.52 0 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 17.54 +0.76 0 0 197 -241
28AUG26 67.50 P 0.00 0.00 0.00 20.04 +0.76 0 0 172 0
28AUG26 70.00 P 0.00 0.00 0.00 22.54 +0.76 0 0 60 0
28AUG26 72.50 P 0.00 0.00 0.00 25.04 +0.76 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.54 +0.76 0 0 81 0
28AUG26 77.50 P 0.00 0.00 0.00 30.04 +0.76 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 32.54 +0.76 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 35.04 +0.76 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 37.54 +0.76 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 40.04 +0.76 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 42.54 +0.76 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 45.04 +0.76 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 47.54 +0.76 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 50.04 +0.76 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 52.54 +0.76 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.17 +0.03 45 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.25 +0.03 45 0 215 0
29SEP26 39.00 P 0.40 0.41 0.40 0.36 +0.05 45 3 535 0
29SEP26 40.00 P 0.00 0.00 0.00 0.50 +0.06 45 0 328 0
29SEP26 41.00 P 0.70 0.70 0.70 0.68 +0.09 45 15 290 +15
29SEP26 42.00 P 0.86 0.87 0.86 0.89 +0.09 45 30 563 0
29SEP26 43.00 P 1.08 1.08 1.08 1.13 +0.09 44 2 241 +2
29SEP26 44.00 P 0.00 0.00 0.00 1.44 +0.12 44 0 138 0
29SEP26 45.00 P 1.64 1.64 1.64 1.79 +0.15 44 5 224 0
29SEP26 46.00 P 0.00 0.00 0.00 2.21 +0.21 44 0 436 0
29SEP26 47.00 P 0.00 0.00 0.00 2.67 +0.21 44 0 387 0
29SEP26 48.00 P 0.00 0.00 0.00 3.21 +0.27 44 0 1,371 0
29SEP26 49.00 P 0.00 0.00 0.00 3.80 +0.31 44 0 6,017 0
29SEP26 50.00 P 0.00 0.00 0.00 4.43 +0.35 44 0 1,580 0
29SEP26 52.50 P 0.00 0.00 0.00 6.20 +0.47 45 0 1,286 0
29SEP26 55.00 P 0.00 0.00 0.00 8.21 +0.57 45 0 1,193 0
29SEP26 57.50 P 0.00 0.00 0.00 10.29 +0.57 42 0 3,990 0
29SEP26 60.00 P 0.00 0.00 0.00 12.70 +0.60 45 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 15.09 +0.57 44 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 17.55 +0.60 45 0 9,303 0
29SEP26 67.50 P 0.00 0.00 0.00 20.04 +0.76 0 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 22.54 +0.76 0 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 25.04 +0.76 0 0 42 -924
29SEP26 75.00 P 0.00 0.00 0.00 27.54 +0.76 0 0 186 -47
29SEP26 77.50 P 0.00 0.00 0.00 30.04 +0.76 0 0 0 -23
29SEP26 80.00 P 0.00 0.00 0.00 32.54 +0.76 0 0 4 -182
29SEP26 82.50 P 0.00 0.00 0.00 35.04 +0.76 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.54 +0.76 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.04 +0.76 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 42.54 +0.76 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 45.04 +0.76 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 47.54 +0.76 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 50.04 +0.76 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 52.54 +0.76 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 55.04 +0.76 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 57.54 +0.76 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 60.04 +0.76 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 62.54 +0.76 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 65.04 +0.76 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 67.54 +0.76 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 70.04 +0.76 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 72.54 +0.76 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 75.04 +0.76 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 77.54 +0.76 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 80.04 +0.76 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.42 +0.03 44 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.56 +0.05 44 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.73 +0.06 44 0 340 0
29OCT26 40.00 P 0.00 0.00 0.00 0.94 +0.07 44 0 315 0
29OCT26 41.00 P 0.00 0.00 0.00 1.17 +0.09 44 0 482 0
29OCT26 42.00 P 0.00 0.00 0.00 1.43 +0.10 44 0 384 0
29OCT26 43.00 P 0.00 0.00 0.00 1.72 +0.11 43 0 577 0
29OCT26 44.00 P 0.00 0.00 0.00 2.07 +0.14 43 0 328 0
29OCT26 45.00 P 0.00 0.00 0.00 2.46 +0.16 43 0 155 0
29OCT26 46.00 P 0.00 0.00 0.00 2.90 +0.18 43 0 81 0
29OCT26 47.00 P 3.26 3.35 3.26 3.39 +0.21 43 45 283 +45
29OCT26 48.00 P 0.00 0.00 0.00 3.93 +0.25 43 0 109 0
29OCT26 49.00 P 0.00 0.00 0.00 4.50 +0.27 43 0 325 0
29OCT26 50.00 P 0.00 0.00 0.00 5.17 +0.35 44 0 203 0
29OCT26 52.50 P 0.00 0.00 0.00 6.84 +0.56 44 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 8.73 +0.41 44 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.85 +0.49 45 0 163 0
29OCT26 60.00 P 0.00 0.00 0.00 12.88 +0.40 41 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 15.16 +0.46 40 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.64 +0.48 43 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.07 +0.68 43 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.54 +0.74 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 25.04 +0.76 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 27.54 +0.59 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 30.04 +0.76 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 1.24 - 46 0 0 -
27NOV26 40.00 P 0.00 0.00 0.00 1.50 +0.09 46 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 1.78 +0.11 46 0 112 0
27NOV26 42.00 P 2.02 2.10 2.02 2.10 +0.14 46 30 547 +21
27NOV26 43.00 P 2.35 2.44 2.34 2.44 +0.15 46 60 900 +45
27NOV26 44.00 P 0.00 0.00 0.00 2.80 +0.15 45 0 495 0
27NOV26 45.00 P 0.00 0.00 0.00 3.23 +0.18 45 0 542 0
27NOV26 46.00 P 0.00 0.00 0.00 3.69 +0.19 45 0 347 0
27NOV26 47.00 P 0.00 0.00 0.00 4.20 +0.23 45 0 206 0
27NOV26 48.00 P 4.68 4.68 4.68 4.74 +0.25 45 10 202 +10
27NOV26 49.00 P 5.13 5.13 5.13 5.31 +0.27 45 15 232 +15
27NOV26 50.00 P 0.00 0.00 0.00 5.96 +0.34 46 0 278 0
27NOV26 52.50 P 7.50 7.50 7.50 7.61 +0.38 46 100 302 +100
27NOV26 55.00 P 0.00 0.00 0.00 9.29 +0.27 44 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 11.22 +0.26 44 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 13.35 +0.34 44 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.48 +0.34 43 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.70 +0.34 40 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.10 +0.46 40 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.64 +0.66 45 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 25.08 +0.77 46 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 27.55 +0.60 46 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 30.04 +0.76 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.25 +0.09 47 0 5 0
30DEC26 38.00 P 0.00 0.00 0.00 1.49 +0.11 47 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 1.77 +0.12 47 0 1,075 0
30DEC26 40.00 P 2.00 2.00 2.00 2.04 +0.11 47 15 220 0
30DEC26 41.00 P 0.00 0.00 0.00 2.35 +0.13 46 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 2.68 +0.14 46 0 188 0
30DEC26 43.00 P 3.05 3.05 3.05 3.06 +0.16 46 22 607 +22
30DEC26 44.00 P 3.42 3.42 3.42 3.47 +0.18 46 15 350 +15
30DEC26 45.00 P 3.91 3.91 3.91 3.92 +0.20 46 7 91 0
30DEC26 46.00 P 4.30 4.30 4.30 4.39 +0.21 46 15 215 0
30DEC26 47.00 P 4.87 4.87 4.87 4.90 +0.23 46 3 476 +3
30DEC26 48.00 P 0.00 0.00 0.00 5.45 +0.26 46 0 453 0
30DEC26 49.00 P 0.00 0.00 0.00 6.02 +0.27 46 0 461 0
30DEC26 50.00 P 0.00 0.00 0.00 6.66 +0.25 46 0 1,516 0
30DEC26 52.50 P 0.00 0.00 0.00 8.30 +0.36 47 0 1,468 0
30DEC26 55.00 P 0.00 0.00 0.00 10.01 +0.36 46 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 11.88 +0.29 46 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 13.89 +0.32 46 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 16.07 +0.44 46 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 18.18 +0.41 45 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 20.44 +0.39 45 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 22.73 +0.44 44 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 25.08 +0.51 42 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 27.63 +0.68 47 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 30.07 +0.72 46 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 32.54 +0.74 0 0 91 0
30DEC26 82.50 P 0.00 0.00 0.00 35.04 +0.73 0 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 37.54 +0.76 0 0 0 -148
30DEC26 87.50 P 0.00 0.00 0.00 40.04 +0.76 0 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 42.54 +0.76 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 45.04 +0.76 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 47.54 +0.76 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 50.04 +0.76 0 0 0 -4
30DEC26 100.00 P 0.00 0.00 0.00 52.54 +0.76 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.33 +0.11 48 0 45 0
30MAR27 38.00 P 2.52 2.52 2.52 2.65 +0.14 48 15 165 +15
30MAR27 39.00 P 2.84 2.84 2.84 2.96 +0.13 48 15 30 +15
30MAR27 40.00 P 0.00 0.00 0.00 3.30 +0.14 48 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 3.67 +0.15 48 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 4.06 +0.16 47 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 4.49 +0.18 47 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.93 +0.19 47 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.41 +0.21 47 0 147 0
30MAR27 46.00 P 0.00 0.00 0.00 5.91 +0.23 47 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.43 +0.23 47 0 695 0
30MAR27 48.00 P 0.00 0.00 0.00 6.98 +0.25 47 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.56 +0.27 47 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 8.19 +0.32 47 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 9.79 +0.35 47 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 11.52 +0.39 48 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 13.27 +0.38 47 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 15.19 +0.35 47 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 17.26 +0.45 48 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 19.19 +0.42 47 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 21.34 +0.45 47 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 23.50 +0.51 47 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 25.70 +0.46 46 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 27.97 +0.47 45 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 30.40 +0.59 47 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 32.79 +0.64 47 0 228 0
30MAR27 82.50 P 0.00 0.00 0.00 35.15 +0.63 46 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 37.59 +0.66 46 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 40.08 +0.72 48 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 42.55 +0.74 48 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 45.04 +0.75 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 47.54 +0.76 0 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 50.04 +0.76 0 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 52.54 +0.76 0 0 0 -3
29JUN27 37.00 P 0.00 0.00 0.00 3.25 +0.19 49 0 70 0
29JUN27 38.00 P 0.00 0.00 0.00 3.59 +0.17 49 0 70 0
29JUN27 39.00 P 0.00 0.00 0.00 3.95 +0.14 49 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.33 +0.15 48 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 4.72 +0.15 48 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.15 +0.16 48 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.61 +0.29 48 0 17 0
29JUN27 44.00 P 0.00 0.00 0.00 6.08 +0.20 48 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.57 +0.20 48 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 7.09 +0.22 48 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.62 +0.13 48 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 8.18 +0.24 48 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 8.76 +0.26 48 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.42 +0.33 48 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 11.01 +0.34 48 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 12.65 +0.34 48 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 14.44 +0.36 48 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 16.21 +0.29 47 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 18.17 +0.33 48 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 20.26 +0.46 48 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 22.34 +0.51 49 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 24.47 +0.58 49 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 26.61 +0.56 49 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 28.79 +0.57 49 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 31.05 +0.61 49 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 33.33 +0.62 49 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 35.63 +0.64 49 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 37.98 +0.66 48 0 3 0
TOTAL PUT 1,195 88,953 -2,868
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$ 33.600
28AUG26 8.50 C 25.60 25.66 25.31 25.14 -1.27 299 108 200 +108
28AUG26 8.75 C 0.00 0.00 0.00 24.86 -1.30 186 0 50 0
28AUG26 9.00 C 0.00 0.00 0.00 24.81 -1.10 384 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 24.42 -1.24 308 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 24.19 -1.22 315 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 23.86 -1.30 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 23.79 -1.12 347 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 23.11 -1.30 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 22.66 -1.25 260 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 22.13 -1.28 219 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 21.67 -1.24 247 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 21.21 -1.21 258 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 20.61 -1.31 0 0 1 0
28AUG26 13.50 C 0.00 0.00 0.00 20.17 -1.25 219 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 19.62 -1.30 157 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 19.18 -1.24 208 0 10 0
28AUG26 15.00 C 0.00 0.00 0.00 18.74 -1.18 223 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 18.18 -1.24 192 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 17.65 -1.27 168 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 17.30 -1.12 214 0 3 0
28AUG26 17.00 C 0.00 0.00 0.00 16.65 -1.27 155 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 16.14 -1.28 141 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 15.71 -1.21 168 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 15.35 -1.07 193 0 45 0
28AUG26 19.00 C 0.00 0.00 0.00 14.69 -1.23 148 0 2 0
28AUG26 19.50 C 0.00 0.00 0.00 14.34 -1.08 177 0 657 0
28AUG26 20.00 C 0.00 0.00 0.00 13.76 -1.16 154 0 1,137 0
28AUG26 21.00 C 0.00 0.00 0.00 12.60 -1.33 0 0 326 0
28AUG26 22.00 C 0.00 0.00 0.00 11.63 -1.30 81 0 2,084 0
28AUG26 23.00 C 12.63 12.63 11.15 10.68 -1.25 100 4 1,571 -1
28AUG26 24.00 C 10.25 11.00 9.95 9.63 -1.31 62 13 1,040 -5
28AUG26 25.00 C 9.05 9.05 8.88 8.74 -1.17 92 3 704 -2
28AUG26 26.00 C 9.86 9.86 7.50 7.67 -1.23 68 8 1,348 -2
28AUG26 27.00 C 8.35 8.36 6.77 6.77 -1.37 76 37 2,064 -8
28AUG26 28.00 C 7.12 7.99 5.80 5.83 -1.29 72 33 1,198 +12
28AUG26 29.00 C 6.90 6.90 6.90 5.07 -0.98 79 5 969 -5
28AUG26 30.00 C 5.30 6.00 4.28 4.05 -1.19 65 310 3,136 -128
28AUG26 31.00 C 5.30 5.30 3.18 3.27 -1.21 64 62 612 -36
28AUG26 32.00 C 4.53 4.53 2.55 2.63 -1.16 65 5 617 -3
28AUG26 33.00 C 2.60 4.00 2.16 2.08 -1.08 67 86 3,513 -32
28AUG26 34.00 C 2.95 3.38 1.68 1.68 -0.93 70 102 693 +2
28AUG26 35.00 C 2.49 2.80 1.30 1.29 -0.84 70 562 1,136 +164
28AUG26 36.00 C 1.33 2.30 1.00 0.96 -0.81 70 343 1,175 -103
28AUG26 37.00 C 1.69 1.89 0.83 0.70 -0.71 70 223 205 -33
28AUG26 38.00 C 1.39 1.60 0.62 0.50 -0.63 69 474 406 -64
28AUG26 39.00 C 0.62 0.65 0.51 0.35 - 69 30 29 -
28AUG26 40.00 C 1.15 1.15 0.43 0.24 - 69 234 216 -
28AUG26 41.00 C 0.74 0.75 0.44 0.17 - 70 75 75 -
28AUG26 42.00 C 0.61 0.61 0.29 0.11 - 69 49 47 -
28AUG26 43.00 C 0.46 0.69 0.26 0.08 - 70 107 59 -
28AUG26 44.00 C 0.52 0.60 0.21 0.05 - 70 77 56 -
29SEP26 6.50 C 0.00 0.00 0.00 27.50 -0.92 300 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 26.93 -1.25 208 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 26.86 -1.07 259 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 26.66 -1.02 263 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 26.44 -0.99 263 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 25.94 -1.24 193 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 25.78 -1.15 218 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 25.52 -1.16 211 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 25.36 -1.07 227 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 25.11 -1.07 222 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 24.81 -1.12 207 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 24.64 -1.04 218 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 24.28 -1.16 192 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 24.27 -0.92 229 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 23.79 -1.15 186 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 23.17 -1.27 141 0 45 0
29SEP26 11.00 C 24.14 24.14 24.14 22.92 -1.02 194 2 288 0
29SEP26 11.50 C 0.00 0.00 0.00 22.21 -1.23 145 0 7 0
29SEP26 12.00 C 23.00 23.00 23.00 21.71 -1.24 139 1 20 0
29SEP26 12.50 C 0.00 0.00 0.00 21.22 -1.23 136 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 20.83 -1.12 153 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 20.49 -0.96 168 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 19.89 -1.06 150 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 19.34 -1.11 138 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 18.84 -1.12 133 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 18.32 -1.14 125 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 17.80 -1.16 117 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 17.40 -1.06 125 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.95 -1.02 126 0 253 0
29SEP26 17.50 C 0.00 0.00 0.00 16.46 -1.01 122 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 15.85 -1.13 106 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 15.41 -1.07 108 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 14.90 -1.09 103 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 14.48 -1.02 106 0 122 0
29SEP26 20.00 C 14.00 14.00 14.00 13.96 -1.05 100 1 496 -1
29SEP26 21.00 C 0.00 0.00 0.00 13.02 -1.43 96 0 437 0
29SEP26 22.00 C 0.00 0.00 0.00 12.01 -1.06 87 0 980 0
29SEP26 23.00 C 0.00 0.00 0.00 10.75 -1.38 57 0 1,293 0
29SEP26 24.00 C 0.00 0.00 0.00 9.96 -0.98 69 0 742 0
29SEP26 25.00 C 0.00 0.00 0.00 9.18 -0.82 74 0 1,247 0
29SEP26 26.00 C 10.07 10.20 10.07 8.26 -0.92 70 3 2,767 -1
29SEP26 27.00 C 7.37 7.37 7.37 7.20 -1.15 60 15 869 0
29SEP26 28.00 C 0.00 0.00 0.00 6.39 -1.19 60 0 2,350 0
29SEP26 29.00 C 6.52 6.52 5.75 5.68 -1.17 61 89 614 -1
29SEP26 30.00 C 5.85 7.20 5.39 4.99 -1.21 61 90 923 0
29SEP26 31.00 C 6.49 6.49 4.50 4.38 -1.14 61 4 554 -2
29SEP26 32.00 C 4.50 4.50 3.97 3.84 -1.16 62 2 274 -2
29SEP26 33.00 C 3.65 3.65 3.35 3.35 -1.10 63 5 232 +1
29SEP26 34.00 C 3.30 3.30 3.10 2.96 -1.00 64 3 653 +2
29SEP26 35.00 C 3.30 3.99 2.60 2.60 -0.83 66 49 991 -18
29SEP26 36.00 C 2.97 3.60 2.27 2.25 -0.94 66 257 1,073 +91
29SEP26 37.00 C 2.66 3.01 2.08 1.92 -0.75 66 164 261 +144
29SEP26 38.00 C 2.39 2.97 1.76 1.63 -0.76 66 226 361 -4
29SEP26 39.00 C 2.45 2.45 2.45 1.38 - 66 15 15 -
29SEP26 40.00 C 2.21 2.40 1.50 1.16 - 65 70 67 -
29SEP26 41.00 C 2.01 2.01 1.27 0.97 - 65 286 286 -
29SEP26 42.00 C 1.99 1.99 1.14 0.81 - 65 10 10 -
29SEP26 43.00 C 1.45 1.45 1.00 0.68 - 65 11 11 -
29SEP26 44.00 C 1.56 1.56 0.94 0.56 - 65 39 39 -
29OCT26 15.50 C 0.00 0.00 0.00 18.32 -1.14 93 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 17.90 -1.11 98 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 17.40 -1.12 94 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 16.95 -1.08 95 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 16.49 -1.05 94 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 15.85 -1.20 78 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 15.41 -1.07 81 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 15.01 -0.98 85 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.54 -0.96 83 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 13.96 -1.17 75 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 13.11 -1.34 77 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 12.14 -0.93 72 0 213 0
29OCT26 23.00 C 0.00 0.00 0.00 11.32 -0.87 73 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 10.32 -0.99 67 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 9.33 -1.00 61 0 477 0
29OCT26 26.00 C 0.00 0.00 0.00 8.60 -0.98 63 0 200 0
29OCT26 27.00 C 7.86 7.86 7.86 7.86 -0.95 63 1 851 +1
29OCT26 28.00 C 0.00 0.00 0.00 7.10 -0.98 62 0 681 0
29OCT26 29.00 C 0.00 0.00 0.00 6.47 -0.94 63 0 69 0
29OCT26 30.00 C 6.00 6.00 6.00 5.64 -1.13 59 1 212 -1
29OCT26 31.00 C 5.42 5.42 5.42 4.98 -1.19 58 1 195 -1
29OCT26 32.00 C 0.00 0.00 0.00 4.50 -1.11 59 0 382 0
29OCT26 33.00 C 4.30 4.30 4.30 4.03 -1.10 60 2 414 +2
29OCT26 34.00 C 4.09 4.32 3.58 3.63 -0.98 60 67 174 +44
29OCT26 35.00 C 4.46 4.46 3.87 3.23 -1.05 61 67 194 +62
29OCT26 36.00 C 3.92 3.92 3.70 2.93 -0.95 62 56 102 +56
29OCT26 37.00 C 3.58 3.58 2.81 2.59 -0.99 62 57 180 +57
29OCT26 38.00 C 0.00 0.00 0.00 2.28 -0.94 62 0 77 0
29OCT26 39.00 C 2.60 2.60 2.60 2.00 - 62 1 1 -
29OCT26 40.00 C 2.82 2.82 1.95 1.75 - 62 15 7 -
29OCT26 41.00 C 0.00 0.00 0.00 1.53 - 61 0 0 -
29OCT26 42.00 C 0.00 0.00 0.00 1.34 - 61 0 0 -
29OCT26 43.00 C 0.00 0.00 0.00 1.17 - 61 0 0 -
29OCT26 44.00 C 0.00 0.00 0.00 1.01 - 61 0 0 -
27NOV26 16.50 C 0.00 0.00 0.00 17.40 -1.13 77 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 17.07 -0.99 86 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 16.58 -0.97 83 0 3 0
27NOV26 18.00 C 16.35 16.35 16.24 15.90 -1.15 68 47 47 +8
27NOV26 18.50 C 0.00 0.00 0.00 15.55 -0.93 75 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 15.14 -0.88 77 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 14.56 -1.04 70 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 14.02 -1.11 64 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 13.23 -1.22 69 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 12.20 -1.18 62 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.38 -0.99 63 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.45 -1.25 59 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.69 -1.05 60 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.84 -1.15 58 0 94 0
27NOV26 27.00 C 0.00 0.00 0.00 8.19 -1.10 60 0 767 0
27NOV26 28.00 C 0.00 0.00 0.00 7.60 -1.02 61 0 250 0
27NOV26 29.00 C 0.00 0.00 0.00 6.86 -1.13 60 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 6.33 -1.06 61 0 330 0
27NOV26 31.00 C 7.05 7.66 6.06 5.69 -1.13 59 33 48 +18
27NOV26 32.00 C 0.00 0.00 0.00 5.19 -1.10 60 0 54 0
27NOV26 33.00 C 0.00 0.00 0.00 4.70 -1.11 60 0 375 0
27NOV26 34.00 C 0.00 0.00 0.00 4.27 -1.09 60 0 111 0
27NOV26 35.00 C 5.20 5.20 4.20 3.94 -1.01 61 2 75 0
27NOV26 36.00 C 0.00 0.00 0.00 3.64 -0.94 62 0 132 0
27NOV26 37.00 C 3.41 3.41 3.41 3.32 -1.00 62 3 84 +3
27NOV26 38.00 C 3.10 3.10 3.10 2.99 -0.95 62 3 317 0
27NOV26 39.00 C 0.00 0.00 0.00 2.70 - 62 0 0 -
27NOV26 40.00 C 0.00 0.00 0.00 2.43 - 62 0 0 -
27NOV26 41.00 C 0.00 0.00 0.00 2.18 - 62 0 0 -
27NOV26 42.00 C 0.00 0.00 0.00 1.96 - 62 0 0 -
27NOV26 43.00 C 0.00 0.00 0.00 1.76 - 62 0 0 -
27NOV26 44.00 C 2.75 2.75 2.00 1.58 - 62 12 12 -
30DEC26 6.50 C 0.00 0.00 0.00 27.50 -0.96 173 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 27.02 -1.19 136 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 26.86 -1.11 147 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 26.66 -1.06 150 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 26.44 -1.03 151 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 26.05 -1.17 128 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 25.78 -1.20 121 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 25.52 -1.21 117 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 25.40 -1.08 133 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 25.11 -1.12 125 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 24.97 -1.02 134 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 24.64 -1.10 123 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 24.38 -1.11 119 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 24.27 -0.97 130 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 23.89 -1.11 115 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 23.41 -1.09 112 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 22.92 -1.09 109 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 22.39 -1.12 101 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 21.91 -1.11 99 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 21.34 -1.19 88 0 27 0
30DEC26 13.00 C 22.75 22.75 22.75 20.87 -1.17 87 1 86 0
30DEC26 13.50 C 22.20 22.20 21.24 20.49 -1.06 94 3 328 0
30DEC26 14.00 C 0.00 0.00 0.00 19.96 -1.10 88 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 19.45 -1.12 84 0 328 0
30DEC26 15.00 C 0.00 0.00 0.00 18.88 -1.21 74 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 18.37 -1.23 70 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 17.92 -1.20 71 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 17.44 -1.09 70 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 17.07 -1.10 75 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 16.60 -0.95 74 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 16.07 -1.01 69 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 15.55 -1.05 65 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 15.20 -0.91 70 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 14.69 -1.00 66 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 14.21 -1.03 64 0 348 0
30DEC26 21.00 C 13.40 13.40 13.40 13.36 -1.09 65 5 58 0
30DEC26 22.00 C 14.65 14.65 14.65 12.39 -1.13 60 1 259 -1
30DEC26 23.00 C 0.00 0.00 0.00 11.71 -0.82 64 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 10.86 -0.89 62 0 5,966 0
30DEC26 25.00 C 9.80 9.80 9.80 9.80 -1.27 55 2 445 -2
30DEC26 26.00 C 0.00 0.00 0.00 9.36 -0.99 61 0 596 0
30DEC26 27.00 C 0.00 0.00 0.00 8.31 -1.32 54 0 2,957 0
30DEC26 28.00 C 0.00 0.00 0.00 7.81 -1.19 57 0 165 0
30DEC26 29.00 C 7.50 7.50 7.50 7.33 -1.06 59 10 350 0
30DEC26 30.00 C 6.71 6.71 6.71 6.88 -0.93 61 1 865 0
30DEC26 31.00 C 0.00 0.00 0.00 6.07 -1.21 57 0 52 0
30DEC26 32.00 C 6.75 7.05 5.55 5.55 -1.20 57 1,517 1,240 -872
30DEC26 33.00 C 6.00 6.00 5.80 5.08 -1.21 57 210 382 -100
30DEC26 34.00 C 0.00 0.00 0.00 4.72 -1.15 58 0 358 0
30DEC26 35.00 C 5.00 5.00 4.40 4.40 -1.11 59 16 445 +16
30DEC26 36.00 C 5.39 5.39 4.84 3.97 -1.05 58 57 1,075 +56
30DEC26 37.00 C 3.80 3.80 3.80 3.75 -0.97 60 2 0 -2
30DEC26 38.00 C 0.00 0.00 0.00 3.40 -1.04 59 0 8 0
30DEC26 39.00 C 0.00 0.00 0.00 3.10 - 59 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 2.84 - 59 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 2.57 - 59 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 2.33 - 59 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 2.13 - 59 0 0 -
30DEC26 44.00 C 2.42 2.42 2.42 1.93 - 59 5 5 -
30MAR27 6.50 C 0.00 0.00 0.00 27.50 -0.96 135 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 27.08 -1.13 115 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 26.90 -1.07 120 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 26.66 -1.06 118 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 26.44 -1.03 118 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 26.13 -1.09 109 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 25.81 -1.17 99 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 25.63 -1.10 104 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 25.40 -1.08 103 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 25.18 -1.05 103 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 24.97 -1.02 104 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 24.67 -1.07 98 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 24.38 -1.11 92 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 24.27 -0.98 101 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 23.89 -1.11 89 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 23.44 -1.07 89 0 0 0
30MAR27 11.00 C 25.00 25.00 25.00 22.92 -1.10 83 1 3 0
30MAR27 11.50 C 0.00 0.00 0.00 22.54 -0.97 88 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 22.01 -1.05 82 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 21.53 -1.05 80 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 21.06 -1.04 78 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 20.57 -1.05 75 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 20.10 -0.98 74 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 19.63 -0.94 72 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 19.06 -1.03 66 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 18.68 -0.92 69 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 18.21 -1.09 67 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 17.69 -0.98 64 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 17.29 -1.12 64 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 16.83 -0.92 63 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 16.52 -0.78 66 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 15.99 -1.10 63 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 15.56 -1.08 62 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 15.20 -0.75 63 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 14.67 -1.13 60 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 13.93 -0.84 61 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 13.12 -1.01 60 0 92 0
30MAR27 23.00 C 14.25 14.25 14.25 12.27 -0.92 58 1 195 -1
30MAR27 24.00 C 0.00 0.00 0.00 11.44 -1.12 56 0 182 0
30MAR27 25.00 C 0.00 0.00 0.00 10.88 -1.03 58 0 144 0
30MAR27 26.00 C 10.50 10.50 10.50 10.07 -1.16 55 10 196 0
30MAR27 27.00 C 0.00 0.00 0.00 9.61 -1.03 57 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 9.07 -0.89 58 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 8.51 -0.90 58 0 53 0
30MAR27 30.00 C 0.00 0.00 0.00 7.73 -1.10 55 0 156 0
30MAR27 31.00 C 0.00 0.00 0.00 7.40 -0.98 57 0 500 0
30MAR27 32.00 C 0.00 0.00 0.00 6.80 -1.18 55 0 65 0
30MAR27 33.00 C 0.00 0.00 0.00 6.37 -1.16 56 0 21 0
30MAR27 34.00 C 6.19 6.19 6.19 6.02 -1.09 56 31 168 0
30MAR27 35.00 C 0.00 0.00 0.00 5.61 -0.99 56 0 56 0
30MAR27 36.00 C 5.53 5.53 5.53 5.19 -1.00 56 1 732 -1
30MAR27 37.00 C 0.00 0.00 0.00 4.94 -1.07 57 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.71 -0.94 58 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 4.42 - 58 0 0 -
30MAR27 40.00 C 4.75 4.75 4.75 4.10 - 58 30 30 -
30MAR27 41.00 C 0.00 0.00 0.00 3.85 - 58 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 3.60 - 58 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 3.35 - 57 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 3.10 - 57 1 1 -
29JUN27 15.00 C 0.00 0.00 0.00 19.30 -0.97 61 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 19.01 -0.82 65 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 18.54 -0.86 64 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 18.16 -0.81 64 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 17.69 -0.85 62 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 17.32 -0.83 63 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 16.85 -0.83 61 0 20 0
29JUN27 18.50 C 0.00 0.00 0.00 16.39 -0.75 60 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 16.11 -0.83 62 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 15.70 -0.84 61 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 15.19 -0.96 58 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 14.47 -0.93 58 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 13.56 -1.13 56 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 13.13 -0.96 59 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 12.24 -0.95 56 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 11.77 -0.84 58 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 10.98 -0.99 55 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 10.53 -1.06 57 0 270 0
29JUN27 28.00 C 0.00 0.00 0.00 9.95 -1.00 56 0 181 0
29JUN27 29.00 C 9.45 9.45 9.45 9.31 -1.01 55 10 219 0
29JUN27 30.00 C 0.00 0.00 0.00 8.77 -1.05 55 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 8.37 -0.96 56 0 123 0
29JUN27 32.00 C 0.00 0.00 0.00 7.91 -1.08 55 0 66 0
29JUN27 33.00 C 0.00 0.00 0.00 7.50 -1.05 56 0 33 0
29JUN27 34.00 C 0.00 0.00 0.00 7.11 -1.04 56 5 40 +5
29JUN27 35.00 C 0.00 0.00 0.00 6.75 -1.03 56 0 192 0
29JUN27 36.00 C 7.42 7.42 7.42 6.47 -0.95 57 1 236 0
29JUN27 37.00 C 0.00 0.00 0.00 6.12 -0.97 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.84 -0.96 57 0 11 0
29JUN27 39.00 C 0.00 0.00 0.00 5.53 - 57 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 5.25 - 57 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 4.95 - 57 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 4.69 - 57 5 5 -
29JUN27 43.00 C 0.00 0.00 0.00 4.45 - 57 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 4.21 - 57 0 0 -
TOTAL CALL 6,586 103,130 -580
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 264 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 259 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 248 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 243 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 239 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 234 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 225 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 216 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 208 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 200 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 193 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 186 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 0.00 165 0 317 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 159 0 231 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 153 0 1,196 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 147 0 193 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 141 0 367 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1,222 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 130 0 790 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2,007 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 120 0 745 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 115 0 707 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 110 0 703 0
28AUG26 20.00 P 0.01 0.01 0.01 0.01 0.00 105 2 701 0
28AUG26 21.00 P 0.01 0.01 0.01 0.01 0.00 96 30 969 0
28AUG26 22.00 P 0.01 0.01 0.01 0.01 0.00 87 64 1,258 +60
28AUG26 23.00 P 0.02 0.02 0.01 0.01 0.00 79 31 1,327 +30
28AUG26 24.00 P 0.00 0.00 0.00 0.01 -0.01 71 4 1,194 0
28AUG26 25.00 P 0.05 0.05 0.05 0.02 -0.02 69 10 1,089 0
28AUG26 26.00 P 0.06 0.07 0.06 0.05 -0.01 70 60 886 +17
28AUG26 27.00 P 0.10 0.11 0.07 0.09 -0.01 69 75 782 +14
28AUG26 28.00 P 0.21 0.22 0.12 0.16 -0.02 68 199 458 +68
28AUG26 29.00 P 0.25 0.30 0.17 0.29 0.00 68 305 684 +180
28AUG26 30.00 P 0.45 0.49 0.30 0.46 +0.01 68 226 602 +60
28AUG26 31.00 P 0.60 0.75 0.45 0.71 +0.04 68 65 202 +6
28AUG26 32.00 P 0.90 1.10 0.80 1.04 +0.10 67 115 179 +66
28AUG26 33.00 P 1.29 1.57 0.90 1.46 +0.17 67 287 841 +65
28AUG26 34.00 P 1.37 2.18 1.37 1.99 +0.22 68 62 62 +40
28AUG26 35.00 P 2.11 2.62 2.11 2.66 +0.34 70 298 268 +249
28AUG26 36.00 P 2.38 3.22 2.30 3.29 +0.46 68 7 17 +3
28AUG26 37.00 P 0.00 0.00 0.00 4.17 +0.61 74 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 5.00 +0.73 77 0 348 0
28AUG26 39.00 P 0.00 0.00 0.00 5.88 - 79 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 6.78 - 81 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 7.73 - 85 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 8.60 - 82 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 9.49 - 76 0 0 -
28AUG26 44.00 P 0.00 0.00 0.00 10.45 - 75 0 0 -
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 173 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 170 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 166 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 162 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 159 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 155 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 152 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 149 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 146 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 143 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 140 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 137 0 723 0
29SEP26 9.50 P 0.01 0.01 0.01 0.01 0.00 134 5 697 -5
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 132 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 129 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 124 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 119 0 9,592 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 115 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 361 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,065 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 147 0
29SEP26 15.00 P 0.03 0.03 0.03 0.01 0.00 88 1 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 521 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 190 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 175 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 263 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 429 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3,779 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 411 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 555 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 66 0 364 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 0.00 67 0 1,465 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 -0.01 66 0 1,197 0
29SEP26 22.00 P 0.13 0.13 0.11 0.08 -0.01 65 47 1,297 -44
29SEP26 23.00 P 0.19 0.19 0.14 0.13 -0.02 65 18 1,186 -1
29SEP26 24.00 P 0.20 0.20 0.20 0.21 -0.01 65 6 937 +2
29SEP26 25.00 P 0.28 0.32 0.27 0.30 -0.01 64 29 800 -6
29SEP26 26.00 P 0.43 0.44 0.43 0.43 0.00 64 34 1,759 +16
29SEP26 27.00 P 0.45 0.57 0.45 0.60 +0.01 64 25 894 +22
29SEP26 28.00 P 0.90 0.90 0.69 0.81 +0.02 64 65 2,248 +56
29SEP26 29.00 P 1.15 1.15 0.90 1.08 +0.05 64 11 279 +2
29SEP26 30.00 P 1.30 1.40 1.10 1.39 +0.09 63 208 761 +148
29SEP26 31.00 P 1.60 1.80 1.48 1.75 +0.12 63 21 232 +17
29SEP26 32.00 P 2.10 2.10 2.10 2.17 +0.07 63 2 185 +1
29SEP26 33.00 P 2.78 2.78 2.61 2.68 +0.22 64 5 9 +3
29SEP26 34.00 P 3.23 3.35 2.85 3.26 +0.19 65 65 97 +60
29SEP26 35.00 P 3.33 3.83 3.31 3.90 +0.31 66 32 815 +30
29SEP26 36.00 P 4.49 4.53 4.11 4.59 +0.43 67 31 31 +31
29SEP26 37.00 P 0.00 0.00 0.00 5.29 +0.46 68 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.04 +0.55 68 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 6.80 - 69 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 7.63 - 70 0 0 -
29SEP26 41.00 P 0.00 0.00 0.00 8.47 - 71 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 9.34 - 72 0 0 -
29SEP26 43.00 P 0.00 0.00 0.00 10.24 - 74 0 0 -
29SEP26 44.00 P 0.00 0.00 0.00 11.16 - 76 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 31 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 72 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 42 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 -0.01 61 0 26 0
29OCT26 18.00 P 0.09 0.09 0.09 0.03 -0.01 62 11 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.04 -0.01 61 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.05 -0.02 61 0 163 0
29OCT26 19.50 P 0.00 0.00 0.00 0.07 -0.02 61 0 246 0
29OCT26 20.00 P 0.00 0.00 0.00 0.09 -0.02 62 0 527 0
29OCT26 21.00 P 0.00 0.00 0.00 0.14 -0.02 61 0 347 0
29OCT26 22.00 P 0.24 0.25 0.24 0.21 -0.03 61 17 1,767 +10
29OCT26 23.00 P 0.00 0.00 0.00 0.30 -0.02 61 0 217 0
29OCT26 24.00 P 0.43 0.43 0.43 0.40 -0.03 60 1 179 +1
29OCT26 25.00 P 0.56 0.56 0.50 0.56 -0.03 60 10 824 +9
29OCT26 26.00 P 0.64 0.68 0.64 0.74 -0.02 60 11 547 +10
29OCT26 27.00 P 0.98 0.98 0.98 0.96 -0.02 60 5 317 +5
29OCT26 28.00 P 1.02 1.20 1.02 1.23 0.00 60 14 1,457 +11
29OCT26 29.00 P 0.00 0.00 0.00 1.54 +0.03 60 0 430 0
29OCT26 30.00 P 1.80 1.86 1.72 1.88 +0.03 59 26 71 0
29OCT26 31.00 P 2.21 2.27 2.21 2.30 +0.09 59 46 91 +46
29OCT26 32.00 P 2.78 2.78 2.78 2.75 +0.12 60 1 235 +1
29OCT26 33.00 P 0.00 0.00 0.00 3.29 +0.23 60 0 66 0
29OCT26 34.00 P 0.00 0.00 0.00 3.87 +0.23 61 0 26 0
29OCT26 35.00 P 0.00 0.00 0.00 4.51 +0.31 62 0 5 0
29OCT26 36.00 P 0.00 0.00 0.00 5.18 +0.35 63 0 1 0
29OCT26 37.00 P 0.00 0.00 0.00 5.86 +0.44 63 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.61 +0.51 64 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.36 - 64 0 0 -
29OCT26 40.00 P 0.00 0.00 0.00 8.14 - 65 0 0 -
29OCT26 41.00 P 0.00 0.00 0.00 8.95 - 66 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 9.74 - 65 0 0 -
29OCT26 43.00 P 0.00 0.00 0.00 10.65 - 67 0 0 -
29OCT26 44.00 P 0.00 0.00 0.00 11.52 - 68 0 0 -
27NOV26 16.50 P 0.00 0.00 0.00 0.04 -0.02 61 0 2 0
27NOV26 17.00 P 0.00 0.00 0.00 0.06 -0.01 63 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.07 -0.02 62 0 10 0
27NOV26 18.00 P 0.00 0.00 0.00 0.09 -0.02 62 0 582 0
27NOV26 18.50 P 0.00 0.00 0.00 0.11 -0.02 62 0 10 0
27NOV26 19.00 P 0.00 0.00 0.00 0.14 -0.02 62 0 1 0
27NOV26 19.50 P 0.00 0.00 0.00 0.17 -0.02 62 0 114 0
27NOV26 20.00 P 0.33 0.33 0.33 0.20 -0.03 61 1 166 +1
27NOV26 21.00 P 0.38 0.38 0.38 0.29 -0.04 61 1 30 -1
27NOV26 22.00 P 0.00 0.00 0.00 0.41 -0.04 62 0 22 0
27NOV26 23.00 P 0.00 0.00 0.00 0.55 -0.04 61 0 70 0
27NOV26 24.00 P 0.74 0.74 0.74 0.73 -0.01 62 1 18 +1
27NOV26 25.00 P 0.92 0.92 0.92 0.94 +0.02 62 2 71 +2
27NOV26 26.00 P 1.10 1.17 1.10 1.17 -0.03 61 12 168 +12
27NOV26 27.00 P 1.48 1.48 1.38 1.42 0.00 61 7 74 +7
27NOV26 28.00 P 0.00 0.00 0.00 1.73 +0.03 60 0 70 0
27NOV26 29.00 P 0.00 0.00 0.00 2.06 +0.02 60 0 57 0
27NOV26 30.00 P 0.00 0.00 0.00 2.46 +0.05 60 0 16 0
27NOV26 31.00 P 0.00 0.00 0.00 2.95 +0.13 61 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 3.45 +0.17 61 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 3.99 +0.16 62 0 100 0
27NOV26 34.00 P 4.28 4.50 4.28 4.58 +0.20 62 2 16 +1
27NOV26 35.00 P 0.00 0.00 0.00 5.21 +0.25 63 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 5.86 +0.23 63 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 6.50 +0.29 63 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 7.20 +0.30 63 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 7.98 - 65 0 0 -
27NOV26 40.00 P 0.00 0.00 0.00 8.72 - 64 0 0 -
27NOV26 41.00 P 0.00 0.00 0.00 9.50 - 65 0 0 -
27NOV26 42.00 P 0.00 0.00 0.00 10.33 - 66 0 0 -
27NOV26 43.00 P 0.00 0.00 0.00 11.06 - 65 0 0 -
27NOV26 44.00 P 0.00 0.00 0.00 11.99 - 67 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 100 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 96 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 94 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 92 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 90 0 95 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 88 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 327 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 333 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3,605 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 204 0
30DEC26 14.00 P 0.10 0.10 0.10 0.02 -0.01 59 60 1,031 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 -0.01 60 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 -0.02 60 0 131 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 -0.02 59 0 1,060 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 -0.03 59 0 463 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 -0.03 59 0 126 0
30DEC26 17.00 P 0.25 0.25 0.24 0.10 -0.03 59 6 3,159 +6
30DEC26 17.50 P 0.00 0.00 0.00 0.12 -0.04 59 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.15 -0.04 59 0 163 0
30DEC26 18.50 P 0.00 0.00 0.00 0.18 -0.04 59 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.21 -0.06 58 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.26 -0.06 59 0 495 0
30DEC26 20.00 P 0.41 0.41 0.41 0.30 -0.07 59 2 207 +2
30DEC26 21.00 P 0.00 0.00 0.00 0.42 -0.08 59 0 292 0
30DEC26 22.00 P 0.00 0.00 0.00 0.56 -0.09 59 0 359 0
30DEC26 23.00 P 0.83 0.83 0.83 0.72 -0.11 58 1 294 +1
30DEC26 24.00 P 1.01 1.01 0.92 0.91 -0.13 58 5 573 -3
30DEC26 25.00 P 1.22 1.22 1.15 1.13 -0.09 58 3 418 -1
30DEC26 26.00 P 0.00 0.00 0.00 1.40 -0.08 58 0 373 0
30DEC26 27.00 P 1.76 1.76 1.76 1.70 -0.09 58 1 466 +1
30DEC26 28.00 P 0.00 0.00 0.00 2.03 -0.06 57 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 2.41 -0.07 58 0 348 0
30DEC26 30.00 P 2.57 2.57 2.57 2.83 -0.07 58 1 143 0
30DEC26 31.00 P 0.00 0.00 0.00 3.27 -0.06 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.81 +0.01 58 0 15 0
30DEC26 33.00 P 4.50 4.50 4.50 4.34 +0.01 58 2 2 +2
30DEC26 34.00 P 0.00 0.00 0.00 4.93 +0.08 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.56 +0.12 59 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 6.21 +0.12 60 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.90 +0.15 60 0 65 0
30DEC26 38.00 P 0.00 0.00 0.00 7.64 +0.20 61 0 110 0
30DEC26 39.00 P 0.00 0.00 0.00 8.36 - 61 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 9.12 - 62 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 9.88 - 62 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 10.67 - 62 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 11.49 - 63 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 12.31 - 63 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 61 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 142 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 -0.01 56 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 -0.01 57 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 -0.01 58 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 -0.01 57 0 315 0
30MAR27 14.00 P 0.26 0.26 0.26 0.09 -0.01 57 10 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.11 -0.02 57 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.14 -0.01 57 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.17 -0.02 57 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.20 -0.02 57 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.24 -0.02 57 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.29 -0.02 57 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.34 -0.01 57 0 185 0
30MAR27 18.00 P 0.00 0.00 0.00 0.39 -0.01 57 0 134 0
30MAR27 18.50 P 0.00 0.00 0.00 0.46 -0.01 57 0 3,139 0
30MAR27 19.00 P 0.00 0.00 0.00 0.52 -0.02 57 0 6,172 0
30MAR27 19.50 P 0.00 0.00 0.00 0.59 -0.03 57 0 315 0
30MAR27 20.00 P 0.00 0.00 0.00 0.68 -0.03 57 0 129 0
30MAR27 21.00 P 0.00 0.00 0.00 0.87 -0.02 57 0 241 0
30MAR27 22.00 P 0.00 0.00 0.00 1.06 -0.04 57 0 190 0
30MAR27 23.00 P 0.00 0.00 0.00 1.27 -0.07 56 0 337 0
30MAR27 24.00 P 1.60 1.60 1.60 1.52 -0.06 56 7 454 -3
30MAR27 25.00 P 0.00 0.00 0.00 1.81 -0.06 56 0 433 0
30MAR27 26.00 P 2.16 2.21 2.16 2.14 -0.04 56 2 622 +1
30MAR27 27.00 P 0.00 0.00 0.00 2.50 +0.03 56 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 2.88 -0.06 56 0 241 0
30MAR27 29.00 P 0.00 0.00 0.00 3.32 -0.04 56 0 243 0
30MAR27 30.00 P 0.00 0.00 0.00 3.79 -0.02 56 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 4.29 +0.02 56 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 4.83 +0.05 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.41 +0.09 57 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 6.01 +0.12 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.64 +0.16 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.16 +0.05 56 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.81 +0.05 56 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.53 +0.10 57 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 9.18 - 57 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 10.11 - 59 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 10.89 - 59 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 11.65 - 59 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 12.44 - 60 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 13.25 - 60 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 0.29 -0.03 56 0 523 0
29JUN27 15.50 P 0.00 0.00 0.00 0.34 -0.03 56 0 254 0
29JUN27 16.00 P 0.00 0.00 0.00 0.39 -0.03 56 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.46 -0.02 56 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.53 -0.02 56 0 6 0
29JUN27 17.50 P 0.00 0.00 0.00 0.60 -0.02 56 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.68 -0.02 56 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.78 -0.04 56 0 3 0
29JUN27 19.00 P 0.00 0.00 0.00 0.87 -0.04 56 0 85 0
29JUN27 19.50 P 0.00 0.00 0.00 0.97 -0.04 56 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.08 -0.02 56 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.31 -0.01 56 0 4,016 0
29JUN27 22.00 P 0.00 0.00 0.00 1.55 -0.01 56 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 1.82 -0.01 56 0 336 0
29JUN27 24.00 P 2.02 2.02 2.02 2.13 +0.01 56 1 546 0
29JUN27 25.00 P 2.45 2.45 2.45 2.46 -0.07 55 12 4,042 0
29JUN27 26.00 P 0.00 0.00 0.00 2.82 0.00 55 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 3.24 +0.05 56 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 3.62 -0.02 55 0 617 0
29JUN27 29.00 P 0.00 0.00 0.00 4.09 -0.01 55 0 175 0
29JUN27 30.00 P 0.00 0.00 0.00 4.59 +0.02 55 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 5.11 +0.03 55 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.66 +0.12 55 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 6.44 +0.31 57 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 6.84 +0.10 56 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.47 +0.13 56 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.10 +0.12 56 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.78 +0.23 57 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.48 +0.25 57 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 10.21 - 57 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 10.97 - 58 0 0 -
29JUN27 41.00 P 0.00 0.00 0.00 11.78 - 58 0 0 -
29JUN27 42.00 P 0.00 0.00 0.00 12.46 - 58 0 0 -
29JUN27 43.00 P 0.00 0.00 0.00 13.31 - 59 0 0 -
29JUN27 44.00 P 0.00 0.00 0.00 14.07 - 59 0 0 -
TOTAL PUT 2,726 154,303 +1,312
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$ 14.430
28AUG26 10.00 C 0.00 0.00 0.00 4.44 -0.09 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.96 -0.07 82 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.45 -0.08 63 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.97 -0.10 66 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.45 -0.09 44 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.96 -0.09 41 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.49 -0.10 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.07 -0.09 41 0 30 0
28AUG26 14.00 C 0.81 0.82 0.72 0.71 -0.09 40 75 495 +75
28AUG26 14.50 C 0.48 0.48 0.45 0.44 -0.08 41 12 795 +4
28AUG26 15.00 C 0.25 0.25 0.25 0.25 -0.06 41 104 1,876 +104
28AUG26 15.50 C 0.17 0.17 0.17 0.13 -0.04 41 5 1,169 +5
28AUG26 16.00 C 0.09 0.09 0.09 0.06 -0.03 41 18 790 +15
28AUG26 16.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 702 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 460 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5,400 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 398 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 146 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 114 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 121 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.45 -0.09 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.96 -0.08 58 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.45 -0.09 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.02 -0.05 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.46 -0.09 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.98 -0.10 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.54 -0.09 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.15 -0.09 35 0 30 0
29SEP26 14.00 C 0.87 0.87 0.87 0.85 -0.07 37 15 607 +15
29SEP26 14.50 C 0.00 0.00 0.00 0.59 -0.07 36 0 736 0
29SEP26 15.00 C 0.00 0.00 0.00 0.39 -0.07 36 0 275 0
29SEP26 15.50 C 0.00 0.00 0.00 0.26 -0.05 36 0 187 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.04 35 0 661 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 -0.03 35 0 477 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 729 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 168 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 89 0 7 0
29OCT26 10.00 C 0.00 0.00 0.00 4.45 -0.09 50 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.96 -0.08 49 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.49 -0.13 50 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.02 -0.11 48 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.47 -0.17 34 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.02 -0.09 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.62 -0.08 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.29 -0.06 36 0 140 0
29OCT26 14.00 C 0.00 0.00 0.00 0.99 -0.09 35 0 2,462 0
29OCT26 14.50 C 0.00 0.00 0.00 0.76 -0.07 36 0 680 0
29OCT26 15.00 C 0.60 0.60 0.60 0.57 -0.06 35 77 608 +77
29OCT26 15.50 C 0.00 0.00 0.00 0.42 -0.05 35 0 753 0
29OCT26 16.00 C 0.00 0.00 0.00 0.31 -0.04 35 0 369 0
29OCT26 16.50 C 0.00 0.00 0.00 0.22 -0.03 35 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 0.15 -0.03 35 0 62 0
29OCT26 17.50 C 0.00 0.00 0.00 0.11 -0.02 35 0 35 0
29OCT26 18.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 93 0
27NOV26 10.00 C 0.00 0.00 0.00 4.45 -0.09 44 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.98 -0.14 48 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.49 -0.14 44 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.02 -0.13 42 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.51 -0.16 35 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.08 -0.09 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.71 -0.09 34 0 0 0
27NOV26 13.50 C 1.45 1.45 1.43 1.43 -0.05 36 140 140 +140
27NOV26 14.00 C 1.19 1.19 1.16 1.15 -0.09 35 340 1,595 +340
27NOV26 14.50 C 0.96 0.98 0.93 0.92 -0.07 35 395 1,875 +295
27NOV26 15.00 C 0.00 0.00 0.00 0.74 -0.06 35 0 399 0
27NOV26 15.50 C 0.00 0.00 0.00 0.58 -0.05 35 0 860 0
27NOV26 16.00 C 0.00 0.00 0.00 0.45 -0.04 35 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.34 -0.04 35 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.26 -0.03 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.19 -0.03 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.11 -0.02 35 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.48 -0.13 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.99 -0.13 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.52 -0.12 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.07 -0.11 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.58 -0.16 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.20 -0.08 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.86 -0.08 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.60 -0.03 36 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 1.30 -0.08 35 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.13 -0.05 36 0 300 0
30DEC26 15.00 C 0.00 0.00 0.00 0.93 -0.05 36 0 185 0
30DEC26 15.50 C 0.00 0.00 0.00 0.76 -0.04 36 0 555 0
30DEC26 16.00 C 0.00 0.00 0.00 0.61 -0.05 36 0 429 0
30DEC26 16.50 C 0.00 0.00 0.00 0.50 -0.03 36 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.40 -0.03 36 1 427 0
30DEC26 17.50 C 0.00 0.00 0.00 0.31 -0.03 35 0 800 0
30DEC26 18.00 C 0.00 0.00 0.00 0.25 -0.03 35 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.20 -0.02 36 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 75 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.02 35 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 -0.01 36 1 124 -1
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 37 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 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 42 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 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 51 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 4.54 -0.13 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.10 -0.13 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.70 -0.10 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.31 -0.09 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.95 -0.09 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.54 -0.17 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.25 -0.15 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.98 -0.08 36 0 0 0
30MAR27 14.00 C 1.81 1.81 1.81 1.78 -0.03 37 15 111 0
30MAR27 14.50 C 1.59 1.59 1.59 1.56 -0.08 37 15 20 0
30MAR27 15.00 C 0.00 0.00 0.00 1.36 -0.07 37 0 71 0
30MAR27 15.50 C 0.00 0.00 0.00 1.18 -0.07 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.02 -0.06 37 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.88 -0.06 36 0 157 0
30MAR27 17.00 C 0.00 0.00 0.00 0.76 -0.05 37 0 59 0
30MAR27 17.50 C 0.00 0.00 0.00 0.65 -0.05 36 0 232 0
30MAR27 18.00 C 0.00 0.00 0.00 0.56 -0.04 36 0 3,637 0
30MAR27 18.50 C 0.00 0.00 0.00 0.47 -0.05 36 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.40 -0.04 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.34 -0.04 36 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.29 -0.03 36 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.21 -0.02 36 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 0.00 37 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 0.00 37 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 0.00 36 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 37 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 4.60 -0.08 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.21 -0.09 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.85 -0.08 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.58 -0.11 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.25 -0.11 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.94 -0.10 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.65 -0.10 38 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 2.36 -0.11 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.11 -0.11 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.90 -0.08 37 0 119 0
29JUN27 15.00 C 0.00 0.00 0.00 1.71 -0.06 37 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 1.53 -0.06 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.37 -0.06 37 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 1.23 -0.05 37 0 102 0
29JUN27 17.00 C 0.00 0.00 0.00 1.10 -0.05 37 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 0.98 -0.04 37 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 0.89 -0.03 37 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.78 -0.05 37 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.70 -0.04 37 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.62 -0.04 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.54 -0.04 37 0 6 0
29JUN27 21.00 C 0.00 0.00 0.00 0.43 -0.03 37 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.34 -0.02 37 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.26 -0.02 37 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.20 -0.02 37 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 10 0
29JUN27 27.00 C 0.19 0.19 0.19 0.10 0.00 37 2 29 -2
TOTAL CALL 1,215 69,700 +1,067
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 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 0.06 0.06 0.06 0.05 -0.01 41 100 2,794 -100
28AUG26 13.50 P 0.13 0.13 0.13 0.13 0.00 41 82 1,815 +82
28AUG26 14.00 P 0.00 0.00 0.00 0.27 0.00 41 0 711 0
28AUG26 14.50 P 0.54 0.54 0.52 0.49 +0.02 40 30 1,829 0
28AUG26 15.00 P 0.00 0.00 0.00 0.83 +0.07 43 0 542 0
28AUG26 15.50 P 1.18 1.21 1.18 1.21 +0.08 44 135 587 +97
28AUG26 16.00 P 1.66 1.66 1.66 1.62 +0.07 41 15 422 -10
28AUG26 16.50 P 0.00 0.00 0.00 2.08 +0.07 39 0 109 0
28AUG26 17.00 P 0.00 0.00 0.00 2.57 +0.08 0 0 867 0
28AUG26 17.50 P 0.00 0.00 0.00 3.08 +0.09 52 0 1,248 0
28AUG26 18.00 P 0.00 0.00 0.00 3.57 +0.09 0 0 444 0
28AUG26 18.50 P 0.00 0.00 0.00 4.07 +0.09 0 0 15 -192
28AUG26 19.00 P 0.00 0.00 0.00 4.57 +0.08 0 0 30 0
28AUG26 19.50 P 0.00 0.00 0.00 5.20 +0.21 112 0 138 0
28AUG26 20.00 P 0.00 0.00 0.00 5.57 +0.08 0 0 160 0
28AUG26 21.00 P 0.00 0.00 0.00 6.57 +0.09 0 0 60 0
28AUG26 22.00 P 0.00 0.00 0.00 7.57 +0.09 0 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 8.57 +0.09 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.57 +0.09 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.57 +0.09 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.58 +0.10 134 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.57 +0.09 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.57 +0.09 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.57 +0.08 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 37 0 315 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 169 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 0.00 36 0 229 0
29SEP26 12.50 P 0.15 0.16 0.15 0.16 -0.01 35 54 482 +32
29SEP26 13.00 P 0.26 0.28 0.26 0.28 +0.01 36 44 288 +10
29SEP26 13.50 P 0.00 0.00 0.00 0.43 0.00 34 0 340 0
29SEP26 14.00 P 0.64 0.64 0.64 0.65 +0.01 34 40 458 0
29SEP26 14.50 P 0.00 0.00 0.00 0.92 +0.02 34 0 2,709 0
29SEP26 15.00 P 1.22 1.22 1.22 1.32 +0.10 37 2 753 +2
29SEP26 15.50 P 0.00 0.00 0.00 1.66 +0.04 35 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 2.08 +0.06 35 0 6,043 0
29SEP26 16.50 P 0.00 0.00 0.00 2.52 +0.06 35 0 697 0
29SEP26 17.00 P 0.00 0.00 0.00 2.95 +0.10 27 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.43 +0.06 0 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.93 +0.08 0 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.40 +0.06 0 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.90 +0.07 0 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 5.44 +0.02 37 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.89 +0.07 0 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.89 +0.08 0 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.89 +0.08 0 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.93 +0.09 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.93 +0.09 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.93 +0.09 57 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.93 +0.09 65 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.93 +0.10 71 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 13.92 +0.09 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.92 +0.09 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.92 +0.09 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.92 +0.09 75 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.92 +0.09 83 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 0.00 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 35 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 0.00 35 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.41 0.00 34 0 29 0
29OCT26 13.50 P 0.00 0.00 0.00 0.59 +0.01 34 0 148 0
29OCT26 14.00 P 0.00 0.00 0.00 0.82 +0.02 34 0 422 0
29OCT26 14.50 P 0.00 0.00 0.00 1.10 +0.03 34 0 4,434 0
29OCT26 15.00 P 1.42 1.43 1.42 1.43 +0.06 34 30 167 +30
29OCT26 15.50 P 0.00 0.00 0.00 1.80 +0.07 35 0 31 0
29OCT26 16.00 P 0.00 0.00 0.00 2.19 +0.05 35 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 2.61 +0.06 35 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.02 +0.08 32 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.48 +0.09 31 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.95 +0.10 28 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.43 +0.09 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.91 +0.08 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.44 +0.02 32 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.90 +0.08 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 35 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 0.19 0.19 0.19 0.17 0.00 35 80 80 +80
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 0.39 +0.01 35 0 34 0
27NOV26 13.00 P 0.00 0.00 0.00 0.54 +0.01 35 0 58 0
27NOV26 13.50 P 0.71 0.71 0.71 0.73 +0.01 34 80 520 +80
27NOV26 14.00 P 0.96 0.96 0.96 0.97 +0.02 34 50 185 +50
27NOV26 14.50 P 0.00 0.00 0.00 1.24 +0.02 34 0 159 0
27NOV26 15.00 P 0.00 0.00 0.00 1.56 +0.05 34 0 133 0
27NOV26 15.50 P 0.00 0.00 0.00 1.92 +0.07 35 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.30 +0.05 35 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.67 +0.06 33 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.10 +0.07 33 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.52 +0.06 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.00 +0.10 33 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.46 +0.10 30 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.94 +0.11 26 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.44 +0.02 29 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.91 +0.09 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 +0.01 36 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 35 0 146 0
30DEC26 11.50 P 0.27 0.27 0.27 0.26 +0.01 36 1 143 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 -0.01 35 0 201 0
30DEC26 12.50 P 0.50 0.50 0.50 0.50 0.00 35 4 255 +4
30DEC26 13.00 P 0.00 0.00 0.00 0.67 0.00 35 0 291 0
30DEC26 13.50 P 0.00 0.00 0.00 0.87 +0.01 34 0 402 0
30DEC26 14.00 P 0.00 0.00 0.00 1.11 +0.02 34 0 1,486 0
30DEC26 14.50 P 0.00 0.00 0.00 1.38 +0.02 34 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 1.69 +0.03 34 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.06 +0.05 35 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 2.42 +0.08 35 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.80 +0.07 35 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.20 +0.07 34 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.62 +0.07 34 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 4.04 +0.08 32 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.52 +0.10 34 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 4.97 +0.09 31 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.45 +0.03 30 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.93 +0.11 0 0 382 0
30DEC26 21.00 P 0.00 0.00 0.00 6.90 +0.09 0 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.89 +0.08 0 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.93 +0.09 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.93 +0.09 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.93 +0.09 42 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.93 +0.09 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.93 +0.10 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.92 +0.09 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.92 +0.09 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.92 +0.09 49 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.92 +0.09 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.92 +0.09 59 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 0.00 36 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 0.00 36 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 0.36 0.00 36 0 45 0
30MAR27 11.50 P 0.48 0.48 0.48 0.49 +0.01 36 2 29 +2
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 0.78 +0.01 36 0 555 0
30MAR27 13.00 P 0.00 0.00 0.00 0.97 +0.01 35 0 21 0
30MAR27 13.50 P 0.00 0.00 0.00 1.19 +0.02 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.44 +0.02 35 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.71 +0.03 35 0 11,615 0
30MAR27 15.00 P 0.00 0.00 0.00 2.01 +0.03 35 0 69 0
30MAR27 15.50 P 0.00 0.00 0.00 2.35 +0.05 35 0 165 0
30MAR27 16.00 P 0.00 0.00 0.00 2.70 +0.06 35 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.07 +0.06 36 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.46 +0.07 36 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.86 +0.08 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.27 +0.08 36 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.69 +0.08 35 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 5.12 +0.08 35 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.57 +0.09 35 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 6.02 +0.09 34 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.97 +0.12 34 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.93 +0.12 0 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.93 +0.09 0 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.93 +0.09 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.93 +0.09 36 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.93 +0.09 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.93 +0.10 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.92 +0.09 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.92 +0.09 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.92 +0.09 39 0 12 0
30MAR27 31.00 P 0.00 0.00 0.00 16.92 +0.09 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.92 +0.09 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.32 0.00 37 0 13 0
29JUN27 10.50 P 0.00 0.00 0.00 0.43 0.00 37 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.56 0.00 37 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.71 +0.01 37 0 4 0
29JUN27 12.00 P 0.90 0.90 0.90 0.89 +0.01 37 10 76 +10
29JUN27 12.50 P 0.00 0.00 0.00 1.07 0.00 37 0 335 0
29JUN27 13.00 P 0.00 0.00 0.00 1.28 -0.01 37 0 68 0
29JUN27 13.50 P 1.51 1.51 1.51 1.51 0.00 37 100 202 +17
29JUN27 14.00 P 1.76 1.76 1.76 1.76 -0.01 37 50 76 +50
29JUN27 14.50 P 2.05 2.05 2.05 2.03 -0.01 36 4 87 +4
29JUN27 15.00 P 0.00 0.00 0.00 2.33 +0.02 37 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 2.69 +0.08 37 0 61 0
29JUN27 16.00 P 0.00 0.00 0.00 3.02 +0.07 37 0 42 0
29JUN27 16.50 P 0.00 0.00 0.00 3.37 +0.06 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.74 +0.07 37 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.13 +0.08 38 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.51 +0.07 37 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.92 +0.08 37 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.33 +0.08 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.75 +0.08 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.23 +0.16 38 0 33 0
29JUN27 21.00 P 0.00 0.00 0.00 7.08 +0.12 36 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.03 +0.08 37 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.98 +0.08 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.95 +0.08 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.94 +0.09 37 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 11.93 +0.09 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.93 +0.10 40 0 0 0
TOTAL PUT 913 71,626 +248
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 38.780
28AUG26 26.00 C 0.00 0.00 0.00 12.83 +0.20 89 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.83 +0.20 81 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.81 +0.18 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.81 +0.18 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.84 +0.20 62 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.84 +0.20 55 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.82 +0.18 38 0 0 0
28AUG26 33.00 C 5.50 5.50 5.50 5.99 +0.35 61 4 4 +4
28AUG26 34.00 C 0.00 0.00 0.00 4.82 +0.18 24 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 3.82 +0.18 18 0 93 0
28AUG26 36.00 C 0.00 0.00 0.00 2.83 +0.18 18 0 167 0
28AUG26 37.00 C 0.00 0.00 0.00 1.87 +0.16 17 0 167 0
28AUG26 38.00 C 0.00 0.00 0.00 1.03 +0.13 17 0 241 0
28AUG26 39.00 C 0.33 0.42 0.33 0.44 +0.08 17 10 444 0
28AUG26 40.00 C 0.09 0.14 0.09 0.14 +0.03 17 29 1,090 +19
28AUG26 41.00 C 0.03 0.05 0.03 0.04 +0.01 18 22 766 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 19 0 530 0
28AUG26 43.00 C 0.02 0.02 0.02 0.01 0.00 23 6 365 -6
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 37 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 13.87 +0.19 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.88 +0.22 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.83 +0.16 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.88 +0.21 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.89 +0.21 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.89 +0.21 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.89 +0.18 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.90 +0.18 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.99 +0.26 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.92 +0.18 18 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 3.95 +0.17 17 0 519 0
29SEP26 36.00 C 0.00 0.00 0.00 3.03 +0.15 17 0 411 0
29SEP26 37.00 C 0.00 0.00 0.00 2.20 +0.14 17 0 139 0
29SEP26 38.00 C 1.25 1.25 1.25 1.44 +0.10 16 2 222 0
29SEP26 39.00 C 0.00 0.00 0.00 0.96 +0.13 18 0 362 0
29SEP26 40.00 C 0.48 0.50 0.47 0.52 +0.05 17 43 561 -17
29SEP26 41.00 C 0.00 0.00 0.00 0.28 +0.03 17 0 418 0
29SEP26 42.00 C 0.11 0.11 0.11 0.14 +0.02 17 4 270 0
29SEP26 43.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 557 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 0.00 18 0 616 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 17 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 11.88 +0.12 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.89 +0.12 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.89 +0.11 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.91 +0.14 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.89 +0.08 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.95 +0.12 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.00 +0.17 17 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.03 +0.16 17 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.10 +0.15 17 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.22 +0.12 16 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 2.45 +0.11 17 0 70 0
29OCT26 38.00 C 0.00 0.00 0.00 1.81 +0.13 17 0 49 0
29OCT26 39.00 C 0.00 0.00 0.00 1.21 +0.09 17 0 134 0
29OCT26 40.00 C 0.76 0.80 0.76 0.80 +0.05 17 16 306 0
29OCT26 41.00 C 0.47 0.47 0.47 0.50 +0.01 17 30 160 +30
29OCT26 42.00 C 0.30 0.30 0.30 0.29 0.00 17 3 50 +3
29OCT26 43.00 C 0.00 0.00 0.00 0.16 0.00 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 0.02 -0.01 17 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 18 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 9.91 +0.04 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.93 +0.04 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.96 +0.04 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.11 +0.19 21 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.17 +0.17 20 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.27 +0.17 20 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.42 +0.16 20 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.63 +0.15 20 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 2.84 +0.14 19 0 60 0
27NOV26 38.00 C 0.00 0.00 0.00 2.24 +0.12 19 0 45 0
27NOV26 39.00 C 0.00 0.00 0.00 1.73 +0.11 20 0 332 0
27NOV26 40.00 C 1.08 1.08 1.08 1.30 +0.09 20 5 189 +5
27NOV26 41.00 C 0.00 0.00 0.00 0.96 +0.08 20 0 96 0
27NOV26 42.00 C 0.50 0.50 0.50 0.69 +0.06 20 1 46 +1
27NOV26 43.00 C 0.00 0.00 0.00 0.48 +0.04 20 0 12 0
27NOV26 44.00 C 0.00 0.00 0.00 0.33 +0.03 20 0 23 0
27NOV26 45.00 C 0.00 0.00 0.00 0.22 +0.02 20 0 35 0
27NOV26 46.00 C 0.00 0.00 0.00 0.15 +0.02 20 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.94 +0.12 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.88 +0.08 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.95 +0.14 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.97 +0.14 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.98 +0.10 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.99 +0.09 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 7.96 +0.04 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.11 +0.16 20 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 6.17 +0.17 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.27 +0.17 20 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.42 +0.16 20 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 3.63 +0.15 20 0 268 0
30DEC26 37.00 C 0.00 0.00 0.00 2.84 +0.14 19 0 225 0
30DEC26 38.00 C 0.00 0.00 0.00 2.24 +0.12 19 0 456 0
30DEC26 39.00 C 0.00 0.00 0.00 1.73 +0.11 19 0 160 0
30DEC26 40.00 C 1.12 1.13 1.11 1.30 +0.09 19 22 190 -3
30DEC26 41.00 C 0.00 0.00 0.00 0.96 +0.08 19 0 274 0
30DEC26 42.00 C 0.00 0.00 0.00 0.69 +0.06 19 0 182 0
30DEC26 43.00 C 0.00 0.00 0.00 0.48 +0.04 19 0 332 0
30DEC26 44.00 C 0.31 0.32 0.31 0.33 +0.03 19 10 91 +5
30DEC26 45.00 C 0.00 0.00 0.00 0.22 +0.02 19 0 40 0
30DEC26 46.00 C 0.00 0.00 0.00 0.15 +0.02 19 0 122 0
30DEC26 47.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 0.03 0.00 19 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 0.02 0.00 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 12.94 +0.14 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.96 +0.14 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.98 +0.15 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.98 +0.10 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.03 +0.13 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.98 +0.05 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.12 +0.13 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.20 +0.17 18 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.32 +0.16 18 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.49 +0.14 18 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.75 +0.14 18 0 38 0
30MAR27 37.00 C 0.00 0.00 0.00 3.08 +0.12 18 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.51 +0.14 18 0 143 0
30MAR27 39.00 C 2.03 2.03 2.03 2.02 +0.12 19 2 45 -2
30MAR27 40.00 C 0.00 0.00 0.00 1.62 +0.08 19 0 158 0
30MAR27 41.00 C 0.00 0.00 0.00 1.27 +0.06 19 0 75 0
30MAR27 42.00 C 0.00 0.00 0.00 0.99 +0.05 19 0 52 0
30MAR27 43.00 C 0.00 0.00 0.00 0.76 +0.04 19 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.58 +0.03 19 0 61 0
30MAR27 45.00 C 0.00 0.00 0.00 0.43 +0.02 18 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.32 +0.02 18 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.24 +0.01 18 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.17 0.00 18 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.09 0.00 18 0 206 0
30MAR27 52.50 C 0.00 0.00 0.00 0.04 0.00 18 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 12.96 +0.15 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.96 +0.14 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.98 +0.15 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.00 +0.12 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.04 +0.14 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.12 +0.13 19 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.20 +0.10 19 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.47 +0.15 21 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.58 +0.19 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.82 +0.11 19 0 10 0
29JUN27 36.00 C 4.00 4.00 4.00 4.19 +0.11 20 15 28 +15
29JUN27 37.00 C 0.00 0.00 0.00 3.63 +0.09 20 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 3.13 +0.08 20 0 35 0
29JUN27 39.00 C 0.00 0.00 0.00 2.67 +0.07 20 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.29 +0.07 20 0 114 0
29JUN27 41.00 C 0.00 0.00 0.00 1.94 +0.06 20 0 3 0
29JUN27 42.00 C 0.00 0.00 0.00 1.63 +0.05 20 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.38 +0.05 20 0 19 0
29JUN27 44.00 C 1.05 1.05 1.05 1.14 +0.03 20 1 15 +1
29JUN27 45.00 C 0.00 0.00 0.00 0.96 +0.03 20 0 91 0
29JUN27 46.00 C 0.00 0.00 0.00 0.84 +0.04 21 0 164 0
29JUN27 47.00 C 0.00 0.00 0.00 0.69 +0.02 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.57 +0.02 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.46 +0.01 21 0 135 0
TOTAL CALL 225 17,776 +55
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 130 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 130 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 58 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 197 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 95 0
28AUG26 35.00 P 0.01 0.01 0.01 0.01 0.00 24 11 199 -11
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 18 0 548 0
28AUG26 37.00 P 0.11 0.11 0.08 0.05 -0.02 17 43 1,115 0
28AUG26 38.00 P 0.26 0.26 0.21 0.21 -0.06 17 77 906 +16
28AUG26 39.00 P 0.70 0.70 0.63 0.62 -0.13 17 6 535 +4
28AUG26 40.00 P 1.30 1.30 1.30 1.32 -0.15 17 1 462 0
28AUG26 41.00 P 0.00 0.00 0.00 2.23 -0.17 17 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 3.22 -0.18 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 4.22 -0.18 0 0 16 0
28AUG26 44.00 P 0.00 0.00 0.00 5.22 -0.18 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.22 -0.18 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.22 -0.29 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.22 -0.29 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.22 -0.29 0 0 1 0
28AUG26 49.00 P 0.00 0.00 0.00 10.22 -0.29 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.22 -0.28 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.72 -0.29 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 302 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 20 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 0.05 -0.01 18 0 718 0
29SEP26 36.00 P 0.00 0.00 0.00 0.13 -0.02 18 0 715 0
29SEP26 37.00 P 0.31 0.31 0.28 0.28 -0.05 17 7 1,175 +4
29SEP26 38.00 P 0.75 0.75 0.61 0.58 -0.07 17 4 420 +2
29SEP26 39.00 P 0.00 0.00 0.00 0.99 -0.17 17 0 243 0
29SEP26 40.00 P 0.00 0.00 0.00 1.64 -0.12 17 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 2.40 -0.14 17 0 126 0
29SEP26 42.00 P 0.00 0.00 0.00 3.27 -0.17 17 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 4.22 -0.18 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.22 -0.18 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.22 -0.18 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.37 -0.14 36 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.29 -0.22 35 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.29 -0.22 38 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.37 -0.14 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.29 -0.21 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.79 -0.22 50 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 24 0 16 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 18 0 65 0
29OCT26 33.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 37 0
29OCT26 34.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 109 0
29OCT26 35.00 P 0.00 0.00 0.00 0.11 -0.03 17 0 173 0
29OCT26 36.00 P 0.00 0.00 0.00 0.23 -0.06 17 0 287 0
29OCT26 37.00 P 0.48 0.48 0.45 0.45 -0.08 17 111 406 +83
29OCT26 38.00 P 0.78 0.78 0.78 0.77 -0.11 17 5 205 +5
29OCT26 39.00 P 1.27 1.27 1.23 1.21 -0.14 16 30 168 +30
29OCT26 40.00 P 0.00 0.00 0.00 1.83 -0.18 17 0 55 0
29OCT26 41.00 P 0.00 0.00 0.00 2.52 -0.16 17 0 95 0
29OCT26 42.00 P 0.00 0.00 0.00 3.34 -0.17 17 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 4.25 -0.18 17 0 142 0
29OCT26 44.00 P 0.00 0.00 0.00 5.22 -0.18 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.22 -0.18 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.38 -0.13 30 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.31 -0.20 30 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.29 -0.22 31 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.37 -0.14 37 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.03 0.00 21 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 0.06 0.00 21 0 7 0
27NOV26 33.00 P 0.00 0.00 0.00 0.12 0.00 21 0 11 0
27NOV26 34.00 P 0.00 0.00 0.00 0.21 -0.01 20 0 8 0
27NOV26 35.00 P 0.00 0.00 0.00 0.36 -0.02 21 0 153 0
27NOV26 36.00 P 0.65 0.65 0.65 0.58 -0.02 21 1 335 0
27NOV26 37.00 P 0.00 0.00 0.00 0.87 -0.04 21 0 421 0
27NOV26 38.00 P 1.40 1.40 1.40 1.26 -0.06 21 15 388 +15
27NOV26 39.00 P 0.00 0.00 0.00 1.75 -0.08 21 0 623 0
27NOV26 40.00 P 2.60 2.60 2.60 2.34 -0.09 21 15 245 0
27NOV26 41.00 P 0.00 0.00 0.00 2.93 -0.10 20 0 80 0
27NOV26 42.00 P 0.00 0.00 0.00 3.66 -0.12 20 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 4.47 -0.14 20 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 5.34 -0.15 20 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.26 -0.36 20 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.44 -0.18 28 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.47 -0.18 31 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.50 -0.18 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 0.00 19 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 396 0
30DEC26 31.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 282 0
30DEC26 32.00 P 0.00 0.00 0.00 0.13 -0.02 19 0 241 0
30DEC26 33.00 P 0.00 0.00 0.00 0.23 -0.03 18 0 179 0
30DEC26 34.00 P 0.00 0.00 0.00 0.39 -0.04 18 0 429 0
30DEC26 35.00 P 0.00 0.00 0.00 0.61 -0.07 18 0 667 0
30DEC26 36.00 P 0.00 0.00 0.00 0.93 -0.07 19 0 172 0
30DEC26 37.00 P 0.00 0.00 0.00 1.31 -0.09 18 0 182 0
30DEC26 38.00 P 0.00 0.00 0.00 1.78 -0.14 18 0 84 0
30DEC26 39.00 P 0.00 0.00 0.00 2.37 -0.14 19 0 176 0
30DEC26 40.00 P 0.00 0.00 0.00 3.00 -0.14 18 0 130 0
30DEC26 41.00 P 0.00 0.00 0.00 3.73 -0.15 18 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 4.53 -0.16 18 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 5.38 -0.16 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.27 -0.17 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.19 -0.30 18 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 8.37 -0.06 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.25 -0.15 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.31 -0.06 28 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 11.21 -0.13 27 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.21 -0.11 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.65 -0.13 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.02 0.00 19 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.04 0.00 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.07 0.00 19 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 129 0
30MAR27 31.00 P 0.00 0.00 0.00 0.19 -0.01 18 0 102 0
30MAR27 32.00 P 0.00 0.00 0.00 0.30 -0.03 18 0 170 0
30MAR27 33.00 P 0.00 0.00 0.00 0.46 -0.03 18 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 0.68 -0.04 19 0 90 0
30MAR27 35.00 P 0.97 0.97 0.97 0.93 -0.06 18 5 90 -5
30MAR27 36.00 P 0.00 0.00 0.00 1.31 -0.07 19 0 86 0
30MAR27 37.00 P 1.84 1.84 1.70 1.74 -0.07 19 20 80 -10
30MAR27 38.00 P 2.16 2.16 2.16 2.15 -0.11 18 2 39 +2
30MAR27 39.00 P 0.00 0.00 0.00 2.71 -0.15 18 0 65 0
30MAR27 40.00 P 0.00 0.00 0.00 3.36 -0.12 18 0 54 0
30MAR27 41.00 P 0.00 0.00 0.00 4.05 -0.13 18 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 4.80 -0.14 18 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.61 -0.14 18 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 6.45 -0.16 18 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.55 -0.06 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.47 -0.06 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.41 -0.05 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.38 -0.04 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.24 -0.15 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.22 -0.14 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.68 -0.11 27 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.06 0.00 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.10 0.00 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.23 -0.02 21 0 7 0
29JUN27 30.00 P 0.00 0.00 0.00 0.34 -0.02 21 0 77 0
29JUN27 31.00 P 0.00 0.00 0.00 0.48 -0.03 21 0 36 0
29JUN27 32.00 P 0.00 0.00 0.00 0.66 -0.04 21 0 55 0
29JUN27 33.00 P 0.00 0.00 0.00 0.90 -0.04 21 0 27 0
29JUN27 34.00 P 0.00 0.00 0.00 1.19 -0.05 21 0 82 0
29JUN27 35.00 P 0.00 0.00 0.00 1.52 -0.07 21 0 129 0
29JUN27 36.00 P 0.00 0.00 0.00 1.91 -0.08 21 0 121 0
29JUN27 37.00 P 0.00 0.00 0.00 2.37 -0.09 21 0 32 0
29JUN27 38.00 P 0.00 0.00 0.00 2.88 -0.10 21 0 64 0
29JUN27 39.00 P 0.00 0.00 0.00 3.44 -0.11 21 0 133 0
29JUN27 40.00 P 0.00 0.00 0.00 4.07 -0.12 22 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 4.74 -0.13 22 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 5.31 -0.13 21 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 6.06 -0.14 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.04 +0.05 22 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 7.90 -0.15 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.77 -0.17 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.68 -0.17 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.61 -0.17 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.56 -0.18 26 0 0 0
TOTAL PUT 353 20,218 +135
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$ 60.400
14AUG26 42.00 C 0.00 0.00 0.00 18.40 -0.10 0 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 17.90 -0.10 0 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 17.40 -0.10 0 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 16.90 -0.10 0 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 16.40 -0.10 0 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 15.90 -0.10 0 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 15.40 -0.10 0 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 14.90 -0.10 0 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 14.40 -0.10 0 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 13.90 -0.10 0 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 13.40 -0.10 0 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 12.90 -0.10 0 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 12.40 -0.10 0 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 11.90 -0.10 0 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 11.40 -0.10 0 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 10.90 -0.10 0 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 10.40 -0.10 0 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 9.40 -0.10 0 0 0 0
14AUG26 52.00 C 0.00 0.00 0.00 8.40 -0.10 0 0 0 0
14AUG26 53.00 C 0.00 0.00 0.00 7.40 -0.10 0 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 6.40 -0.11 0 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 5.40 -0.11 0 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 4.40 -0.12 0 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 3.40 -0.16 0 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 2.40 -0.24 0 0 0 -5
14AUG26 59.00 C 0.00 0.00 0.00 1.40 -0.43 0 0 0 -11
14AUG26 60.00 C 0.81 0.81 0.31 0.40 -0.77 0 42 0 0
14AUG26 61.00 C 0.86 0.86 0.25 0.00 -0.67 0 33 27 +10
14AUG26 62.00 C 0.41 0.41 0.06 0.00 -0.35 0 47 19 -14
14AUG26 63.00 C 0.04 0.04 0.04 0.00 -0.16 0 14 4 -11
14AUG26 64.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 131 0
14AUG26 65.00 C 0.05 0.05 0.05 0.00 -0.03 0 19 225 0
14AUG26 66.00 C 0.04 0.04 0.04 0.00 -0.01 0 4 56 -3
14AUG26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,908 0
14AUG26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
14AUG26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
14AUG26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
14AUG26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
14AUG26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
14AUG26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 15.43 - 76 0 0 -
21AUG26 45.50 C 0.00 0.00 0.00 14.93 - 73 0 0 -
21AUG26 46.00 C 0.00 0.00 0.00 14.43 -0.10 70 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 13.93 -0.10 67 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 13.43 -0.10 64 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 12.93 -0.10 61 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 12.43 -0.11 58 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 11.99 -0.05 82 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 11.59 +0.05 94 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 11.01 -0.04 79 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 10.48 -0.08 70 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 9.46 -0.12 59 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 8.49 -0.13 59 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 7.54 -0.14 59 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 6.62 -0.15 59 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 5.74 -0.16 60 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 4.90 -0.17 59 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 4.01 -0.24 55 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 3.31 -0.26 56 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 2.69 -0.24 57 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 2.15 -0.21 57 0 3 0
21AUG26 61.00 C 0.00 0.00 0.00 1.68 -0.18 58 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 1.30 -0.16 58 0 0 0
21AUG26 63.00 C 0.90 0.93 0.90 0.98 -0.15 58 28 28 +28
21AUG26 64.00 C 0.74 0.74 0.74 0.72 -0.14 58 6 6 +6
21AUG26 65.00 C 0.68 0.68 0.48 0.53 -0.11 59 17 17 +7
21AUG26 66.00 C 0.39 0.39 0.38 0.37 -0.10 59 11 20 +2
21AUG26 67.00 C 0.28 0.40 0.28 0.26 -0.09 59 45 1,555 0
21AUG26 68.00 C 0.23 0.29 0.22 0.18 -0.07 59 60 28 -45
21AUG26 69.00 C 0.19 0.19 0.19 0.12 -0.06 59 15 35 -15
21AUG26 70.00 C 0.00 0.00 0.00 0.08 -0.05 59 0 15 0
21AUG26 71.00 C 0.00 0.00 0.00 0.06 -0.03 61 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 0.04 -0.02 61 0 15 0
21AUG26 73.00 C 0.00 0.00 0.00 0.03 -0.01 62 0 45 0
21AUG26 74.00 C 0.00 0.00 0.00 0.02 -0.01 62 0 30 0
21AUG26 75.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 15 0
21AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 25.44 -0.10 82 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 24.44 -0.10 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 23.44 -0.10 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 22.44 -0.11 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 21.44 -0.11 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 20.45 -0.10 74 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 19.45 -0.10 68 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 18.45 -0.11 63 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 17.46 -0.10 68 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 16.46 -0.11 63 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 15.47 -0.03 63 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 14.45 -0.16 0 0 2 0
28AUG26 47.00 C 0.00 0.00 0.00 13.43 -0.21 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 12.49 -0.20 55 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 11.59 -0.16 64 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 10.75 -0.07 70 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 8.44 -0.19 64 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 6.43 -0.23 64 0 106 0
28AUG26 57.50 C 0.00 0.00 0.00 4.70 -0.25 64 0 245 0
28AUG26 60.00 C 0.00 0.00 0.00 3.19 -0.27 62 0 281 0
28AUG26 62.50 C 0.00 0.00 0.00 2.18 -0.24 64 0 391 0
28AUG26 65.00 C 1.39 1.39 1.39 1.39 -0.21 64 33 409 -33
28AUG26 67.50 C 0.00 0.00 0.00 0.89 -0.18 65 0 386 0
28AUG26 70.00 C 0.00 0.00 0.00 0.52 -0.14 65 0 2,115 0
28AUG26 72.50 C 0.00 0.00 0.00 0.30 -0.10 65 0 915 0
28AUG26 75.00 C 0.29 0.29 0.29 0.16 -0.07 65 11 291 +1
28AUG26 77.50 C 0.00 0.00 0.00 0.09 -0.04 65 0 781 0
28AUG26 80.00 C 0.00 0.00 0.00 0.05 -0.02 66 0 45 0
28AUG26 82.50 C 0.00 0.00 0.00 0.03 -0.01 67 0 90 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 0.00 69 0 80 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 80 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 106 0 140 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 25.54 -0.11 57 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 24.55 -0.11 57 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 23.57 +0.03 59 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 22.58 +0.02 58 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 21.44 -0.14 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 20.63 +0.02 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.48 -0.17 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.52 -0.17 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.78 +0.03 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.65 -0.17 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.94 +0.04 58 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.81 -0.08 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.10 +0.08 56 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.08 -0.10 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.22 -0.21 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.76 +0.11 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 9.79 -0.16 58 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 8.09 -0.17 58 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 6.60 -0.17 58 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 5.14 -0.17 56 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 4.08 -0.42 57 0 100 0
29SEP26 65.00 C 3.48 3.48 3.30 3.28 -0.16 58 98 111 +80
29SEP26 67.50 C 2.70 2.70 2.70 2.56 -0.21 58 15 30 0
29SEP26 70.00 C 0.00 0.00 0.00 2.01 -0.14 59 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 1.53 -0.11 59 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 1.15 -0.10 59 0 48 0
29SEP26 77.50 C 0.00 0.00 0.00 0.86 -0.08 59 0 2 0
29SEP26 80.00 C 0.91 0.91 0.91 0.63 -0.07 59 15 15 +15
29SEP26 82.50 C 0.00 0.00 0.00 0.46 -0.06 58 0 55 0
29SEP26 85.00 C 0.00 0.00 0.00 0.34 -0.04 59 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.24 -0.04 58 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.18 -0.02 59 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.13 -0.02 59 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.09 -0.02 58 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.07 -0.01 59 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 0.00 60 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 0.00 60 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 0.00 60 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 25.70 -0.10 58 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 24.73 -0.10 58 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 23.78 -0.09 58 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 22.83 -0.10 58 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 21.89 -0.10 58 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 20.97 -0.09 58 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 20.06 -0.09 58 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 19.16 -0.09 58 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 18.28 -0.08 58 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 17.41 -0.09 58 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 16.57 -0.08 58 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 15.75 -0.07 58 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 14.54 -0.48 51 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 13.75 -0.17 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 13.13 +0.06 54 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 12.50 +0.15 56 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 10.74 -0.11 56 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 9.29 -0.08 57 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 7.99 -0.04 58 0 300 0
29OCT26 60.00 C 0.00 0.00 0.00 6.55 -0.11 56 0 190 0
29OCT26 62.50 C 0.00 0.00 0.00 5.50 -0.15 56 0 170 0
29OCT26 65.00 C 0.00 0.00 0.00 4.63 -0.11 57 0 48 0
29OCT26 67.50 C 0.00 0.00 0.00 3.81 -0.19 57 0 63 0
29OCT26 70.00 C 0.00 0.00 0.00 3.20 -0.15 57 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 2.65 -0.10 58 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 2.20 -0.05 58 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 1.83 0.00 59 0 14 0
29OCT26 80.00 C 0.00 0.00 0.00 1.49 0.00 59 0 30 0
29OCT26 82.50 C 0.00 0.00 0.00 1.20 0.00 58 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.97 0.00 58 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.78 +0.03 58 0 0 0
29OCT26 90.00 C 0.87 0.87 0.87 0.63 +0.01 58 30 30 +30
29OCT26 92.50 C 0.00 0.00 0.00 0.49 +0.01 58 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.40 +0.01 58 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.32 +0.01 58 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.25 0.00 58 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.20 0.00 58 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.16 0.00 58 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.13 0.00 58 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.10 0.00 58 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.08 0.00 58 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 18.77 -0.11 57 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 17.95 -0.11 57 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 16.71 -0.55 50 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 16.37 -0.12 57 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 15.61 +0.35 57 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 14.45 -0.09 52 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 13.74 -0.11 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 13.07 -0.13 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 11.57 -0.05 54 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 10.07 -0.30 55 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 8.95 -0.29 57 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 7.63 -0.14 56 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 6.61 -0.14 56 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 5.71 -0.15 56 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 4.93 -0.18 57 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 4.30 -0.13 58 0 4 0
27NOV26 72.50 C 0.00 0.00 0.00 3.69 -0.11 58 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 3.16 -0.07 58 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 2.67 -0.07 58 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 2.26 -0.06 58 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 1.85 -0.06 57 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 1.56 -0.05 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 25.70 -0.10 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 25.26 +0.43 57 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 23.87 0.00 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 22.98 -0.05 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 22.11 -0.01 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 21.30 +0.03 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.41 -0.06 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.59 -0.09 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.79 -0.12 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.01 -0.15 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.27 -0.16 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.56 -0.16 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.86 -0.16 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.18 -0.17 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.53 -0.17 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.89 -0.17 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.38 -0.18 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.01 -0.21 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 9.83 -0.10 55 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 8.81 -0.04 56 0 200 0
30DEC26 62.50 C 0.00 0.00 0.00 7.79 -0.06 56 0 473 0
30DEC26 65.00 C 6.85 6.85 6.70 6.67 -0.18 55 70 341 +70
30DEC26 67.50 C 0.00 0.00 0.00 5.88 -0.17 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.27 -0.06 57 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 4.67 -0.09 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.13 -0.08 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.61 -0.10 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.14 -0.14 57 0 10 0
30DEC26 82.50 C 0.00 0.00 0.00 2.65 -0.13 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.30 -0.12 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.00 -0.11 57 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 1.73 -0.11 57 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 1.50 -0.10 57 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.30 -0.09 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.12 -0.08 57 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.00 -0.05 57 0 0 0
30DEC26 102.50 C 1.27 1.27 1.27 0.84 -0.07 57 2 2 +2
30DEC26 105.00 C 0.00 0.00 0.00 0.73 -0.06 57 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.63 -0.05 57 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.54 -0.05 56 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.47 -0.05 57 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 26.88 -0.12 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 26.07 -0.12 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 25.26 -0.12 57 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 24.45 -0.12 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 23.68 -0.13 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 22.93 +0.50 57 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 22.18 -0.12 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 21.43 -0.13 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 20.74 -0.13 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 20.06 -0.13 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.37 -0.13 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.69 +0.43 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.08 -0.13 57 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.47 -0.13 57 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.85 -0.13 57 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.24 -0.13 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 14.88 -0.13 57 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 13.43 +0.16 56 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 12.06 -0.24 55 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 11.19 +0.15 56 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 9.98 -0.15 55 0 900 0
30MAR27 65.00 C 0.00 0.00 0.00 9.11 -0.15 55 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 8.33 -0.15 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.62 -0.14 56 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.98 -0.14 57 0 3 0
30MAR27 75.00 C 0.00 0.00 0.00 6.40 -0.13 57 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.87 -0.13 57 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 5.40 -0.09 58 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 4.93 +0.06 57 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 4.45 +0.04 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.91 -0.08 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.57 -0.08 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.23 -0.08 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.91 -0.06 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.67 -0.06 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.42 -0.07 57 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.18 -0.07 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.98 -0.05 57 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.81 -0.06 57 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.65 -0.05 57 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.48 -0.05 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 27.77 -0.11 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 27.01 -0.11 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 26.28 -0.11 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 25.54 -0.11 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 24.81 -0.11 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 24.12 -0.11 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 23.45 -0.11 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 22.78 -0.12 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 22.12 -0.11 56 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 21.47 -0.11 56 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 20.87 -0.11 56 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 20.27 -0.12 56 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 19.68 -0.11 56 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 19.08 -0.12 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 18.51 -0.11 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.00 -0.10 56 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.70 -0.11 56 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 15.47 +0.36 56 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 14.36 -0.11 56 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 13.26 +0.25 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 11.96 -0.13 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.09 -0.16 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.32 -0.16 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.61 -0.15 55 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.95 -0.15 56 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.36 -0.14 56 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 7.80 -0.14 56 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.41 -0.08 57 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 6.84 -0.09 57 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.19 -0.26 56 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.93 -0.07 57 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.32 -0.23 56 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.90 -0.06 56 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.58 -0.20 56 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.26 -0.19 56 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.94 -0.06 56 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 3.62 -0.06 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.39 -0.06 56 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.16 -0.06 56 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.94 -0.05 56 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.71 -0.05 56 0 0 0
TOTAL CALL 615 19,838 +114
14AUG26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
14AUG26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
14AUG26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
14AUG26 56.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 25 0
14AUG26 57.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 64 0
14AUG26 58.00 P 0.00 0.00 0.00 0.00 -0.15 0 0 45 0
14AUG26 59.00 P 0.11 0.11 0.11 0.00 -0.35 0 13 91 -13
14AUG26 60.00 P 0.55 0.55 0.55 0.00 -0.70 0 11 41 +11
14AUG26 61.00 P 1.12 1.12 0.24 0.60 -0.62 0 40 0 -334
14AUG26 62.00 P 0.00 0.00 0.00 1.60 -0.31 0 0 0 -11
14AUG26 63.00 P 0.00 0.00 0.00 2.60 -0.14 0 0 0 -1
14AUG26 64.00 P 3.00 3.00 3.00 3.60 +0.03 0 4 0 -134
14AUG26 65.00 P 4.65 4.65 4.65 4.60 +0.08 0 2 0 -2
14AUG26 66.00 P 0.00 0.00 0.00 5.60 +0.09 0 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 6.60 +0.10 0 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 7.60 +0.10 0 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 8.60 +0.10 0 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 9.60 +0.10 0 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 10.60 +0.10 0 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 11.60 +0.10 0 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 12.60 +0.10 0 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 13.60 +0.10 0 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 14.60 +0.10 0 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 15.60 +0.10 0 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 16.60 +0.10 0 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 17.60 +0.10 0 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 18.60 +0.10 0 0 0 0
14AUG26 80.00 P 0.00 0.00 0.00 19.60 +0.10 0 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 20.60 +0.10 0 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 21.60 +0.10 0 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 22.60 +0.10 0 0 0 0
14AUG26 84.00 P 0.00 0.00 0.00 23.60 +0.10 0 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
21AUG26 45.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
21AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.04 -0.01 61 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 0.07 -0.02 60 0 10 0
21AUG26 53.00 P 0.00 0.00 0.00 0.12 -0.03 60 0 35 0
21AUG26 54.00 P 0.00 0.00 0.00 0.20 -0.04 60 0 39 0
21AUG26 55.00 P 0.00 0.00 0.00 0.32 -0.05 60 0 30 0
21AUG26 56.00 P 0.00 0.00 0.00 0.48 -0.07 60 0 94 0
21AUG26 57.00 P 0.81 0.81 0.72 0.71 -0.08 60 18 83 +2
21AUG26 58.00 P 1.12 1.12 1.12 1.01 -0.09 60 15 20 +15
21AUG26 59.00 P 1.49 1.49 1.49 1.39 -0.08 61 15 50 +15
21AUG26 60.00 P 0.00 0.00 0.00 1.84 -0.09 61 0 20 0
21AUG26 61.00 P 2.00 2.00 2.00 2.34 -0.11 60 4 4 +4
21AUG26 62.00 P 2.70 2.70 2.70 2.89 -0.09 59 2 20 0
21AUG26 63.00 P 3.58 3.58 3.58 3.58 -0.10 59 2 2 +2
21AUG26 64.00 P 0.00 0.00 0.00 4.32 -0.14 59 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 5.11 -0.01 59 0 17 0
21AUG26 66.00 P 0.00 0.00 0.00 5.96 +0.01 59 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 6.84 +0.02 59 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 7.76 +0.04 60 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 8.70 +0.05 60 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 9.66 +0.07 60 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 10.63 +0.08 59 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 11.62 +0.09 61 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 12.72 -0.02 81 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 13.60 -0.04 0 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 14.60 -0.11 0 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 15.60 +0.10 0 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 16.60 +0.10 0 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 17.60 +0.10 0 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 18.60 +0.10 0 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 19.60 +0.10 0 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 20.60 +0.10 0 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 21.60 +0.10 0 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 22.60 +0.10 0 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 23.60 +0.10 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 103 0 70 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 167 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 36 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 100 0
28AUG26 45.00 P 0.00 0.00 0.00 0.03 -0.01 67 0 206 0
28AUG26 46.00 P 0.00 0.00 0.00 0.04 -0.02 65 0 87 0
28AUG26 47.00 P 0.00 0.00 0.00 0.06 -0.03 65 0 120 0
28AUG26 48.00 P 0.00 0.00 0.00 0.10 -0.03 65 0 98 0
28AUG26 49.00 P 0.00 0.00 0.00 0.14 -0.05 64 0 165 0
28AUG26 50.00 P 0.00 0.00 0.00 0.21 -0.06 65 0 106 0
28AUG26 52.50 P 0.53 0.53 0.53 0.49 -0.10 65 30 123 +30
28AUG26 55.00 P 0.97 0.97 0.97 1.00 -0.09 65 15 198 0
28AUG26 57.50 P 1.67 1.67 1.67 1.78 -0.15 65 20 274 +20
28AUG26 60.00 P 3.06 3.06 3.06 2.91 -0.15 66 10 745 -10
28AUG26 62.50 P 0.00 0.00 0.00 4.37 -0.10 67 0 141 0
28AUG26 65.00 P 0.00 0.00 0.00 5.94 -0.12 64 0 45 0
28AUG26 67.50 P 0.00 0.00 0.00 7.91 -0.06 64 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 10.05 -0.03 64 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 12.55 +0.03 75 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 14.98 +0.27 81 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 17.37 0.00 84 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 19.75 -0.11 83 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 22.22 +0.21 88 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 24.65 -0.08 85 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 27.10 +0.10 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 29.60 +0.10 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 32.10 +0.10 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 34.60 +0.10 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 37.10 +0.10 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 39.60 +0.10 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 42.10 +0.10 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 44.60 +0.10 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 47.10 +0.10 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 49.60 +0.10 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 52.10 +0.10 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 0.00 59 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 0.00 59 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.05 0.00 60 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.07 0.00 59 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 -0.01 59 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.13 -0.01 59 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.17 -0.02 59 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.22 -0.02 58 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 0.30 -0.02 59 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.38 -0.03 59 0 16 0
29SEP26 46.00 P 0.00 0.00 0.00 0.49 -0.03 59 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.60 -0.05 59 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.76 -0.05 59 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 0.92 -0.05 59 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.13 -0.04 59 0 80 0
29SEP26 52.50 P 0.00 0.00 0.00 1.76 -0.05 59 0 30 0
29SEP26 55.00 P 0.00 0.00 0.00 2.57 +0.07 59 0 150 0
29SEP26 57.50 P 0.00 0.00 0.00 3.60 -0.07 60 0 234 0
29SEP26 60.00 P 0.00 0.00 0.00 4.84 -0.07 60 0 280 0
29SEP26 62.50 P 0.00 0.00 0.00 6.28 -0.07 60 0 30 0
29SEP26 65.00 P 7.63 7.63 7.43 7.92 -0.05 61 30 30 +15
29SEP26 67.50 P 0.00 0.00 0.00 9.45 -0.04 58 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 11.57 +0.20 61 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.63 -0.13 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.77 -0.07 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.92 -0.17 62 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.26 -0.10 64 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.61 -0.18 65 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.86 -0.28 62 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.36 -0.05 66 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.77 -0.16 66 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.11 -0.12 58 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.60 -0.07 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 37.10 -0.02 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 39.60 +0.02 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 42.10 +0.04 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 44.60 +0.05 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.10 +0.10 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 49.60 +0.10 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 52.10 +0.10 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.09 0.00 59 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.12 +0.01 58 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.16 +0.01 59 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.21 +0.01 58 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.26 +0.01 58 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.34 +0.02 58 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.42 +0.03 58 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.52 +0.02 58 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.62 +0.02 58 0 15 0
29OCT26 44.00 P 0.68 0.68 0.68 0.74 +0.04 58 8 8 +8
29OCT26 45.00 P 0.00 0.00 0.00 0.90 +0.02 58 0 18 0
29OCT26 46.00 P 0.00 0.00 0.00 1.06 +0.02 58 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 1.25 -0.02 58 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 1.46 +0.01 58 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 1.69 +0.03 58 0 90 0
29OCT26 50.00 P 0.00 0.00 0.00 1.95 -0.02 57 0 197 0
29OCT26 52.50 P 0.00 0.00 0.00 2.69 -0.01 57 0 57 0
29OCT26 55.00 P 0.00 0.00 0.00 3.70 -0.02 58 0 152 0
29OCT26 57.50 P 0.00 0.00 0.00 4.88 +0.05 59 0 165 0
29OCT26 60.00 P 0.00 0.00 0.00 6.19 +0.08 60 0 207 0
29OCT26 62.50 P 0.00 0.00 0.00 7.61 +0.03 59 0 17 0
29OCT26 65.00 P 0.00 0.00 0.00 9.18 +0.25 60 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 10.84 -0.02 60 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.65 -0.08 59 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 14.61 -0.14 60 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 16.48 -0.29 59 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 18.77 -0.10 61 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 21.08 +0.49 63 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 23.33 +0.51 64 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.60 +0.46 64 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 27.75 -0.22 62 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 29.91 -0.02 58 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 32.30 +0.07 58 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 34.73 +0.06 58 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 37.17 +0.05 58 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 39.63 +0.05 58 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 42.11 +0.05 58 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 44.60 +0.05 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 47.10 +0.10 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 49.60 +0.10 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 52.10 +0.10 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 1.02 -0.01 57 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.18 -0.01 57 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.36 -0.03 57 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.55 -0.06 56 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.86 -0.01 58 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 2.10 -0.06 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 2.41 -0.04 57 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 2.72 -0.03 58 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 3.62 -0.02 58 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 4.67 -0.01 58 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 5.84 0.00 58 0 30 0
27NOV26 60.00 P 0.00 0.00 0.00 7.15 +0.02 59 0 39 0
27NOV26 62.50 P 0.00 0.00 0.00 8.63 0.00 59 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 10.01 -0.19 58 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 11.92 +0.04 60 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.53 -0.13 58 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 15.47 +0.15 59 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 17.44 -0.02 59 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 19.62 -0.09 61 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 21.78 +0.52 62 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.98 +0.59 63 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 26.26 +0.64 64 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.39 -0.03 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.48 -0.03 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.57 -0.04 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.70 -0.01 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.80 -0.04 57 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 0.94 -0.05 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.11 -0.05 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.24 -0.08 56 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.47 -0.06 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.70 -0.05 57 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.92 -0.06 57 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.11 -0.13 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.38 -0.07 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.73 -0.04 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.05 -0.04 57 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 3.39 -0.04 57 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 4.36 -0.03 57 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.47 -0.02 57 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 6.71 -0.01 58 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.08 -0.01 58 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 9.60 +0.02 58 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 11.15 -0.04 59 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 12.58 -0.10 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.41 -0.29 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.25 -0.11 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.30 -0.05 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.50 -0.07 61 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.60 +0.20 61 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.40 +0.29 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.73 +0.48 61 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.86 +0.42 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.30 +0.61 63 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.61 +0.67 64 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.90 +0.64 64 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.62 +0.03 56 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.55 +0.60 65 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.91 +0.57 65 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.80 +0.06 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.23 +0.07 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 49.68 +0.07 56 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 52.14 +0.08 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.03 -0.02 57 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 1.21 -0.02 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.39 +0.03 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.57 -0.01 57 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.73 -0.02 56 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.02 -0.02 57 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.25 -0.02 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.49 -0.02 57 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.79 -0.02 57 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.09 -0.02 57 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.39 -0.02 57 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 3.70 -0.02 57 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.95 -0.02 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.46 -0.02 57 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.86 -0.01 57 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.27 -0.01 57 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.38 -0.01 57 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 7.60 -0.01 58 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 8.93 0.00 58 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 10.37 +0.03 58 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 11.91 +0.06 58 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 13.48 +0.03 59 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 14.85 +0.12 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.81 -0.08 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.16 0.00 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.03 +0.01 57 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.90 0.00 57 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.85 +0.02 57 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.86 +0.01 57 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.89 -0.74 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.98 +0.03 57 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.12 +0.03 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.28 +0.03 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.46 +0.04 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.72 +0.05 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 40.98 +0.05 57 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 43.25 +0.05 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 45.56 +0.06 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 47.90 -0.72 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 50.25 +0.06 57 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 52.61 +0.06 57 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.72 -0.01 56 0 165 0
29JUN27 36.00 P 0.00 0.00 0.00 1.94 -0.01 56 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.19 0.00 56 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.43 -0.01 56 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.67 -0.01 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.96 -0.01 56 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.27 -0.01 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.58 -0.01 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.89 -0.01 56 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.22 -0.01 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.60 -0.01 56 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.99 0.00 56 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.28 -0.01 56 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 5.83 -0.01 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.26 -0.01 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.71 -0.01 57 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.92 +0.01 57 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 9.20 0.00 57 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.59 +0.02 57 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 12.05 +0.02 58 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 13.58 +0.02 58 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 15.19 +0.03 58 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 16.86 +0.06 58 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 18.61 -0.02 59 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 19.83 +0.01 56 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 21.61 +0.02 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.50 +0.03 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.39 +0.02 56 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.30 +0.02 56 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 29.32 +0.03 56 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 31.36 +0.03 56 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 33.41 +0.03 56 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 35.49 +0.04 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 37.65 +0.04 56 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 39.82 +0.04 56 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 42.00 +0.05 56 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 44.20 +0.06 56 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 46.46 +0.06 56 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 48.73 +0.06 56 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 51.01 +0.06 56 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 53.30 +0.06 56 0 0 0
TOTAL PUT 239 10,616 -383
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$ 95.900
28AUG26 57.50 C 0.00 0.00 0.00 38.46 -0.58 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 35.97 -0.56 76 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 33.47 -0.61 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 30.97 -0.61 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 28.48 -0.46 60 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 25.98 -0.66 50 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 23.48 -0.57 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 20.98 -0.54 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 18.49 -0.63 37 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 15.99 -0.51 25 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 13.49 -0.51 0 0 155 0
28AUG26 85.00 C 0.00 0.00 0.00 11.00 -0.51 23 0 167 0
28AUG26 87.50 C 0.00 0.00 0.00 8.52 -0.52 21 0 385 0
28AUG26 90.00 C 0.00 0.00 0.00 6.13 -0.53 22 0 230 0
28AUG26 92.50 C 0.00 0.00 0.00 3.95 -0.54 22 0 211 0
28AUG26 95.00 C 2.42 2.42 2.42 2.16 -0.54 21 1 271 -1
28AUG26 97.50 C 1.10 1.11 1.00 1.03 -0.35 22 207 414 -72
28AUG26 100.00 C 0.55 0.55 0.42 0.39 -0.23 22 10 643 +1
28AUG26 102.50 C 0.22 0.22 0.14 0.13 -0.12 22 175 470 +91
28AUG26 105.00 C 0.09 0.09 0.08 0.04 -0.05 23 20 378 -5
28AUG26 107.50 C 0.05 0.05 0.05 0.01 -0.02 23 40 302 0
28AUG26 110.00 C 0.03 0.03 0.03 0.01 0.00 27 4 176 -4
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 185 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 94 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 41.06 -0.40 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.58 -0.46 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.06 -0.47 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 33.59 -0.49 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.10 -0.48 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 28.61 -0.33 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.13 -0.51 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.64 -0.43 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.17 -0.35 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.66 -0.52 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.24 -0.51 24 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 13.83 -0.51 24 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 11.49 -0.51 24 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 9.29 -0.49 24 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 7.27 -0.48 24 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 5.50 -0.44 24 0 179 0
29SEP26 95.00 C 3.97 3.97 3.97 3.97 -0.29 24 5 80 0
29SEP26 97.50 C 0.00 0.00 0.00 2.72 -0.32 24 0 288 0
29SEP26 100.00 C 2.00 2.00 2.00 1.82 -0.27 24 1 93 +1
29SEP26 102.50 C 1.36 1.36 1.28 1.23 -0.15 24 31 303 0
29SEP26 105.00 C 0.85 0.85 0.85 0.77 -0.15 25 36 338 +32
29SEP26 107.50 C 0.59 0.60 0.55 0.46 -0.11 25 74 109 -24
29SEP26 110.00 C 0.39 0.39 0.39 0.26 -0.08 24 8 104 +8
29SEP26 112.50 C 0.00 0.00 0.00 0.14 -0.05 24 0 61 0
29SEP26 115.00 C 0.18 0.18 0.16 0.08 -0.03 25 75 136 +69
29SEP26 117.50 C 0.13 0.13 0.13 0.04 -0.02 24 20 102 +20
29SEP26 120.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 36.35 -0.31 47 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 33.78 -0.30 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 31.30 -0.28 29 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 28.74 -0.33 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.42 -0.22 34 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 23.96 -0.30 32 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 21.35 -0.60 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 18.93 -0.58 22 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 16.61 -0.49 25 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 14.31 -0.49 25 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 12.13 -0.47 25 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 10.09 -0.46 25 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 8.24 -0.42 25 0 252 0
29OCT26 92.50 C 0.00 0.00 0.00 6.58 -0.40 25 0 221 0
29OCT26 95.00 C 0.00 0.00 0.00 5.15 -0.36 25 0 77 0
29OCT26 97.50 C 4.03 4.03 3.86 3.83 -0.30 24 45 89 +45
29OCT26 100.00 C 3.03 3.03 3.02 2.91 -0.21 24 21 73 +15
29OCT26 102.50 C 0.00 0.00 0.00 2.18 -0.14 25 0 113 0
29OCT26 105.00 C 0.00 0.00 0.00 1.60 -0.13 25 0 46 0
29OCT26 107.50 C 0.00 0.00 0.00 1.12 -0.15 25 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 0.77 -0.12 25 0 30 0
29OCT26 112.50 C 0.67 0.67 0.67 0.52 -0.09 25 3 79 +3
29OCT26 115.00 C 0.00 0.00 0.00 0.34 -0.06 25 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 0.22 -0.04 25 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.14 -0.03 25 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 23.96 -0.53 28 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 21.47 -0.60 25 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 19.09 -0.59 25 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 16.78 -0.50 25 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 14.57 -0.49 25 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 12.49 -0.48 25 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 10.56 -0.46 25 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 8.80 -0.44 25 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 7.23 -0.41 25 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 5.85 -0.38 25 0 2 0
27NOV26 97.50 C 4.77 4.90 4.77 4.66 -0.21 25 12 21 +12
27NOV26 100.00 C 0.00 0.00 0.00 3.76 -0.10 26 0 57 0
27NOV26 102.50 C 0.00 0.00 0.00 2.95 -0.16 26 0 23 0
27NOV26 105.00 C 0.00 0.00 0.00 2.26 -0.22 26 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 1.70 -0.18 26 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 1.26 -0.15 26 0 0 0
27NOV26 112.50 C 1.12 1.12 1.12 0.92 -0.14 25 15 30 +15
27NOV26 115.00 C 0.00 0.00 0.00 0.67 -0.11 25 0 110 0
27NOV26 117.50 C 0.00 0.00 0.00 0.47 -0.08 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.33 -0.06 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.23 -0.05 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.23 -0.29 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.75 -0.29 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.35 -0.31 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.78 -0.31 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.30 -0.34 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.84 -0.37 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.43 -0.61 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.03 -0.60 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.67 -0.60 27 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 19.37 -0.59 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.15 -0.47 26 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 14.99 -0.54 25 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 13.02 -0.53 25 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 11.20 -0.52 25 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 9.53 -0.50 25 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 7.99 -0.26 25 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 6.69 -0.48 25 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 5.59 -0.21 26 0 60 0
30DEC26 100.00 C 4.55 4.55 4.55 4.56 -0.22 25 1 173 -1
30DEC26 102.50 C 0.00 0.00 0.00 3.77 -0.13 26 0 8 0
30DEC26 105.00 C 0.00 0.00 0.00 3.01 -0.22 26 0 25 0
30DEC26 107.50 C 0.00 0.00 0.00 2.40 -0.27 26 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 1.89 -0.26 26 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 1.47 -0.22 26 0 75 0
30DEC26 115.00 C 0.00 0.00 0.00 1.13 -0.20 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.85 -0.15 25 0 30 0
30DEC26 120.00 C 0.00 0.00 0.00 0.64 -0.13 25 0 24 0
30DEC26 122.50 C 0.00 0.00 0.00 0.48 -0.11 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 41.77 -0.06 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 38.88 -0.50 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 36.45 -0.50 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.52 -0.01 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.08 -0.63 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.67 -0.65 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.53 -0.43 32 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 25.04 -0.60 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 22.81 -0.59 28 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 20.78 -0.46 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.71 -0.46 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 16.49 -0.40 25 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 14.69 -0.36 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 13.00 -0.36 25 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 11.47 -0.33 25 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 10.04 -0.29 25 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 8.83 -0.16 26 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 7.69 -0.16 26 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 6.67 -0.16 26 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 5.77 -0.16 26 0 45 0
30MAR27 105.00 C 0.00 0.00 0.00 4.93 -0.18 26 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 4.16 -0.18 26 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 3.54 -0.14 26 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 2.95 -0.13 26 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 2.50 -0.10 26 0 1,330 0
30MAR27 117.50 C 0.00 0.00 0.00 2.01 -0.14 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.68 -0.08 25 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.38 -0.06 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 39.42 -0.69 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 37.07 -0.51 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 34.75 -0.58 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 32.48 -0.49 28 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 30.26 -0.37 28 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.10 -0.26 28 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 25.80 -0.56 26 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 23.59 -0.52 25 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 21.65 -0.38 26 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.69 -0.44 25 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 17.93 -1.06 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 16.32 -0.49 26 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 14.84 -0.47 26 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 13.41 -0.47 26 0 44 0
29JUN27 92.50 C 0.00 0.00 0.00 12.13 -0.45 26 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 10.89 -0.45 27 0 10 0
29JUN27 97.50 C 9.25 9.25 9.25 9.81 -0.41 27 1 47 +1
29JUN27 100.00 C 0.00 0.00 0.00 8.75 -0.42 27 0 9 0
29JUN27 102.50 C 0.00 0.00 0.00 7.84 -0.38 27 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 6.97 -0.38 27 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 6.21 -0.33 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 5.51 -0.34 27 0 104 0
29JUN27 112.50 C 0.00 0.00 0.00 4.86 -0.29 27 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 4.45 -0.16 28 0 92 0
29JUN27 117.50 C 0.00 0.00 0.00 3.89 -0.30 28 0 4 0
29JUN27 120.00 C 0.00 0.00 0.00 3.45 -0.25 28 0 0 0
29JUN27 122.50 C 2.80 2.82 2.80 3.03 -0.25 28 2 2 +2
TOTAL CALL 807 13,700 +208
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 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 42 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 0.06 0.06 0.06 0.01 0.00 30 6 639 -6
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 25 0 596 0
28AUG26 87.50 P 0.10 0.10 0.10 0.03 -0.01 23 15 238 0
28AUG26 90.00 P 0.15 0.22 0.15 0.13 -0.02 22 50 298 +34
28AUG26 92.50 P 0.42 0.45 0.42 0.46 -0.03 22 45 331 -43
28AUG26 95.00 P 1.23 1.27 1.17 1.23 0.00 22 24 282 +13
28AUG26 97.50 P 0.00 0.00 0.00 2.54 +0.13 22 0 227 0
28AUG26 100.00 P 0.00 0.00 0.00 4.42 +0.28 22 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 6.66 +0.40 22 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 9.10 +0.48 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 11.60 +0.50 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 14.10 +0.50 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 16.60 +0.50 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 19.36 +0.76 60 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 21.79 +0.56 62 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 24.29 +0.69 67 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 26.63 +0.53 59 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 29 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 113 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 0.00 25 0 468 0
29SEP26 80.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 243 0
29SEP26 82.50 P 0.00 0.00 0.00 0.13 0.00 24 0 78 0
29SEP26 85.00 P 0.33 0.35 0.33 0.29 +0.01 24 36 626 +12
29SEP26 87.50 P 0.63 0.63 0.62 0.59 +0.02 25 60 609 +60
29SEP26 90.00 P 1.12 1.12 1.12 1.08 +0.04 25 10 446 +10
29SEP26 92.50 P 1.82 1.82 1.82 1.79 +0.04 24 6 162 +6
29SEP26 95.00 P 2.91 2.91 2.88 2.81 +0.07 24 20 68 +20
29SEP26 97.50 P 0.00 0.00 0.00 4.15 +0.13 25 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 5.67 +0.25 24 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 7.51 +0.30 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 9.57 +0.35 24 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 11.81 +0.42 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 14.16 +0.45 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.66 +0.54 27 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 19.36 +0.76 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 21.79 +0.52 37 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 24.29 +0.57 40 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 26.63 +0.37 37 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 72.50 P 0.11 0.11 0.11 0.02 0.00 25 10 25 +10
29OCT26 75.00 P 0.00 0.00 0.00 0.05 0.00 25 0 24 0
29OCT26 77.50 P 0.00 0.00 0.00 0.11 0.00 25 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.23 +0.02 25 0 105 0
29OCT26 82.50 P 0.00 0.00 0.00 0.43 +0.02 25 0 99 0
29OCT26 85.00 P 0.00 0.00 0.00 0.74 +0.03 25 0 164 0
29OCT26 87.50 P 0.00 0.00 0.00 1.20 +0.05 25 0 239 0
29OCT26 90.00 P 0.00 0.00 0.00 1.86 +0.09 25 0 171 0
29OCT26 92.50 P 0.00 0.00 0.00 2.73 +0.12 25 0 41 0
29OCT26 95.00 P 3.86 3.86 3.86 3.83 +0.16 25 1 89 -1
29OCT26 97.50 P 0.00 0.00 0.00 5.15 +0.19 26 0 121 0
29OCT26 100.00 P 0.00 0.00 0.00 6.53 +0.24 25 0 158 0
29OCT26 102.50 P 0.00 0.00 0.00 8.25 +0.28 25 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 10.16 +0.33 25 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 12.23 +0.37 25 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 14.43 +0.40 25 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 16.74 +0.44 25 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 19.36 +0.50 29 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 21.79 +0.51 31 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 24.29 +0.57 33 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 26.63 +0.37 31 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.53 +0.01 25 0 2 0
27NOV26 82.50 P 0.00 0.00 0.00 0.86 +0.02 26 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 1.29 +0.01 25 0 53 0
27NOV26 87.50 P 1.90 1.90 1.90 1.85 -0.02 25 15 60 +15
27NOV26 90.00 P 0.00 0.00 0.00 2.59 -0.04 25 0 0 0
27NOV26 92.50 P 3.59 3.59 3.59 3.53 -0.04 25 6 25 +6
27NOV26 95.00 P 0.00 0.00 0.00 4.68 -0.03 25 0 63 0
27NOV26 97.50 P 0.00 0.00 0.00 6.07 +0.07 25 0 44 0
27NOV26 100.00 P 0.00 0.00 0.00 7.57 +0.21 25 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 9.26 +0.26 25 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 11.09 +0.29 25 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 13.06 +0.34 25 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 15.14 +0.37 25 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 17.30 +0.38 25 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 19.65 +0.18 26 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 21.95 +0.20 26 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 24.29 +0.27 26 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 26.66 +0.27 26 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.03 0.00 26 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.20 -0.01 26 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.33 -0.02 25 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 0.53 -0.03 25 0 32 0
30DEC26 80.00 P 0.00 0.00 0.00 0.85 -0.03 26 0 231 0
30DEC26 82.50 P 0.00 0.00 0.00 1.23 -0.02 25 0 36 0
30DEC26 85.00 P 0.00 0.00 0.00 1.71 -0.03 25 0 74 0
30DEC26 87.50 P 0.00 0.00 0.00 2.36 -0.02 25 0 87 0
30DEC26 90.00 P 0.00 0.00 0.00 3.18 -0.04 25 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 4.17 -0.04 25 0 60 0
30DEC26 95.00 P 0.00 0.00 0.00 5.34 -0.04 25 0 315 0
30DEC26 97.50 P 0.00 0.00 0.00 6.69 -0.04 25 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 8.22 -0.02 25 0 45 0
30DEC26 102.50 P 0.00 0.00 0.00 9.88 +0.17 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.64 +0.18 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 13.56 +0.23 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.58 +0.28 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.68 +0.31 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.98 +0.24 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.23 +0.25 26 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.51 +0.26 26 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 26.84 +0.27 26 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 0.00 25 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.26 +0.02 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.39 +0.03 25 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.59 +0.04 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.85 +0.06 25 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 1.20 +0.07 25 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.64 +0.02 25 0 151 0
30MAR27 82.50 P 0.00 0.00 0.00 2.15 -0.01 25 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 2.79 0.00 25 0 38 0
30MAR27 87.50 P 0.00 0.00 0.00 3.55 -0.04 25 0 76 0
30MAR27 90.00 P 4.38 4.38 4.38 4.47 -0.04 25 15 18 0
30MAR27 92.50 P 0.00 0.00 0.00 5.52 -0.06 25 0 33 0
30MAR27 95.00 P 0.00 0.00 0.00 6.73 -0.05 25 0 32 0
30MAR27 97.50 P 0.00 0.00 0.00 8.09 -0.04 25 0 45 0
30MAR27 100.00 P 0.00 0.00 0.00 9.59 -0.02 25 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 11.21 +0.31 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.91 +0.35 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 14.68 +0.35 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 16.60 +0.38 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.66 +0.20 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.74 +0.21 26 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.88 +0.22 26 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.08 +0.23 26 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.33 +0.26 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.36 -0.01 28 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.53 -0.01 28 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.75 -0.02 28 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 1.03 -0.01 28 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.38 -0.02 28 0 1 0
29JUN27 75.00 P 2.03 2.03 2.03 1.88 -0.01 28 3 9 +3
29JUN27 77.50 P 0.00 0.00 0.00 2.39 -0.01 28 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 3.04 -0.01 28 0 41 0
29JUN27 82.50 P 0.00 0.00 0.00 3.77 +0.01 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 4.59 0.00 28 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 5.55 +0.03 28 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 6.57 +0.02 28 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 7.76 +0.05 28 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 8.99 +0.05 28 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 10.40 +0.09 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 11.84 +0.09 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 13.45 +0.13 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 15.10 +0.14 29 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 16.87 +0.18 29 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 18.72 +0.19 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 20.64 +0.24 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 22.65 +0.24 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 24.70 +0.26 30 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 26.85 +0.29 31 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 29.04 +0.31 31 0 0 0
TOTAL PUT 322 12,799 +139
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 18.180
28AUG26 11.00 C 0.00 0.00 0.00 7.20 +0.22 106 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.70 +0.22 97 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.19 +0.21 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.69 +0.20 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.19 +0.22 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.68 +0.21 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.20 +0.22 55 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.70 +0.21 47 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.18 +0.21 0 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 2.71 +0.20 41 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 2.22 +0.19 38 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 1.76 +0.17 38 0 163 0
28AUG26 17.00 C 0.00 0.00 0.00 1.34 +0.15 39 0 744 0
28AUG26 17.50 C 0.00 0.00 0.00 0.97 +0.15 39 0 123 0
28AUG26 18.00 C 0.00 0.00 0.00 0.66 +0.11 39 0 117 0
28AUG26 18.50 C 0.45 0.45 0.41 0.43 +0.08 39 17 100 -17
28AUG26 19.00 C 0.21 0.21 0.21 0.26 +0.05 39 5 548 +5
28AUG26 19.50 C 0.18 0.18 0.18 0.15 +0.03 39 1 317 +1
28AUG26 20.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 456 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 0.00 39 0 385 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 172 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 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 77 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.47 +0.24 66 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.19 +0.22 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.72 +0.17 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.20 +0.14 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.70 +0.20 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.19 +0.15 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.69 +0.19 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.20 +0.22 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.70 +0.17 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.20 +0.18 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.71 +0.15 0 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.23 +0.08 0 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 2.81 +0.18 32 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.37 +0.15 33 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.96 +0.13 33 0 1,319 0
29SEP26 17.00 C 0.00 0.00 0.00 1.59 +0.11 33 0 114 0
29SEP26 17.50 C 1.24 1.24 1.24 1.26 +0.12 33 3 53 0
29SEP26 18.00 C 0.00 0.00 0.00 0.97 +0.09 32 0 155 0
29SEP26 18.50 C 0.80 0.80 0.74 0.74 +0.07 33 30 155 0
29SEP26 19.00 C 0.52 0.52 0.52 0.55 +0.05 33 1 118 -1
29SEP26 19.50 C 0.00 0.00 0.00 0.41 +0.04 33 0 102 0
29SEP26 20.00 C 0.34 0.34 0.32 0.29 +0.03 33 20 763 0
29SEP26 21.00 C 0.17 0.17 0.17 0.13 -0.01 33 10 101 +2
29SEP26 22.00 C 0.00 0.00 0.00 0.06 0.00 33 0 131 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 0.00 34 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 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 49 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.72 +0.18 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.23 +0.19 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.73 +0.21 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.24 +0.19 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.76 +0.23 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.28 +0.23 28 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.81 +0.22 30 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.35 +0.16 30 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.94 +0.17 32 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.53 +0.16 32 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 2.15 +0.15 32 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.80 +0.18 32 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 1.48 +0.15 32 0 114 0
29OCT26 18.00 C 0.00 0.00 0.00 1.20 +0.12 31 0 134 0
29OCT26 18.50 C 0.00 0.00 0.00 0.97 +0.10 32 0 160 0
29OCT26 19.00 C 0.00 0.00 0.00 0.78 +0.10 32 0 95 0
29OCT26 19.50 C 0.00 0.00 0.00 0.61 +0.08 32 0 130 0
29OCT26 20.00 C 0.00 0.00 0.00 0.48 +0.05 32 0 118 0
29OCT26 21.00 C 0.00 0.00 0.00 0.28 +0.03 32 0 89 0
29OCT26 22.00 C 0.20 0.20 0.20 0.15 +0.01 32 1 3 +1
29OCT26 23.00 C 0.00 0.00 0.00 0.08 0.00 32 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.04 0.00 32 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.02 0.00 32 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.82 - 29 0 0 -
27NOV26 14.00 C 0.00 0.00 0.00 4.36 +0.22 31 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.94 +0.22 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.46 +0.18 31 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.07 +0.21 32 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.68 +0.17 32 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.32 +0.17 32 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.99 +0.20 32 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.68 +0.18 32 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.41 +0.15 32 0 39 0
27NOV26 18.50 C 0.00 0.00 0.00 1.19 +0.15 32 0 10 0
27NOV26 19.00 C 0.00 0.00 0.00 0.99 +0.09 32 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.82 +0.10 32 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.68 +0.09 33 0 43 0
27NOV26 21.00 C 0.00 0.00 0.00 0.44 +0.07 33 0 16 0
27NOV26 22.00 C 0.00 0.00 0.00 0.27 +0.04 32 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.17 +0.03 32 0 3 0
27NOV26 24.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27NOV26 28.00 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 8.52 +0.22 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.27 +0.22 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.80 +0.24 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.30 +0.23 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.81 +0.22 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.32 +0.19 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.85 +0.20 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.36 +0.18 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.90 +0.19 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.46 +0.21 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.06 +0.23 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.63 +0.17 33 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.28 +0.21 34 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.92 +0.18 34 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.59 +0.18 34 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 2.28 +0.17 34 0 1,041 0
30DEC26 17.50 C 0.00 0.00 0.00 1.99 +0.15 34 0 400 0
30DEC26 18.00 C 0.00 0.00 0.00 1.73 +0.14 34 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.50 +0.14 34 0 9 0
30DEC26 19.00 C 0.00 0.00 0.00 1.27 +0.14 34 0 12 0
30DEC26 19.50 C 1.08 1.08 1.08 1.08 +0.12 34 25 97 +25
30DEC26 20.00 C 0.00 0.00 0.00 0.92 +0.10 34 0 70 0
30DEC26 21.00 C 0.00 0.00 0.00 0.66 +0.08 34 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.47 +0.06 34 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 0.34 +0.05 35 0 34 0
30DEC26 24.00 C 0.00 0.00 0.00 0.24 +0.05 35 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.16 +0.03 35 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.92 +0.21 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.46 +0.23 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.98 +0.23 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.52 +0.23 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.04 +0.20 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.58 +0.19 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.15 +0.19 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.73 +0.18 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.33 +0.17 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.99 +0.18 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.63 +0.18 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.33 +0.21 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.02 +0.20 34 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.73 +0.19 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.46 +0.19 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.21 +0.18 34 0 31 0
30MAR27 18.50 C 0.00 0.00 0.00 1.98 +0.17 34 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 1.77 +0.11 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.58 +0.11 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.41 +0.11 34 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 1.13 +0.16 34 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.87 +0.11 34 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 0.66 +0.07 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.52 +0.07 34 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 0.40 +0.06 34 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 0.31 +0.06 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.23 +0.04 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.18 +0.04 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.57 +0.23 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.11 +0.23 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.66 +0.22 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.22 +0.22 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.79 +0.22 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.40 +0.23 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.00 +0.22 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.62 +0.18 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.25 +0.17 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.87 +0.12 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.59 +0.17 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.19 +0.07 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.91 +0.08 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.64 +0.09 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.47 +0.16 34 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 2.23 +0.13 34 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 2.02 +0.13 34 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 1.82 +0.12 34 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.64 +0.11 34 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.32 +0.10 33 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 1.06 +0.08 33 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.85 +0.07 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.67 +0.06 33 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 0.54 +0.06 33 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.42 +0.04 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.33 +0.04 33 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.26 +0.03 33 0 139 0
TOTAL CALL 113 11,854 +16
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 64 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 174 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 145 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 145 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 281 0
28AUG26 16.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 168 0
28AUG26 16.50 P 0.00 0.00 0.00 0.07 -0.03 40 0 447 0
28AUG26 17.00 P 0.16 0.16 0.16 0.14 -0.06 39 15 404 0
28AUG26 17.50 P 0.00 0.00 0.00 0.27 -0.10 39 0 227 0
28AUG26 18.00 P 0.00 0.00 0.00 0.46 -0.14 39 0 69 0
28AUG26 18.50 P 0.00 0.00 0.00 0.72 -0.15 38 0 257 0
28AUG26 19.00 P 0.00 0.00 0.00 1.06 -0.17 39 0 58 0
28AUG26 19.50 P 0.00 0.00 0.00 1.45 -0.19 39 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 1.88 -0.20 38 0 42 0
28AUG26 21.00 P 0.00 0.00 0.00 2.83 -0.25 40 0 42 0
28AUG26 22.00 P 0.00 0.00 0.00 3.83 -0.22 50 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.84 -0.24 65 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.84 -0.22 74 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.84 -0.20 83 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.87 -0.19 103 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.87 -0.22 111 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.86 -0.22 116 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.03 33 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 -0.04 33 0 107 0
29SEP26 16.00 P 0.00 0.00 0.00 0.14 -0.06 33 0 198 0
29SEP26 16.50 P 0.00 0.00 0.00 0.23 -0.08 33 0 1,435 0
29SEP26 17.00 P 0.35 0.35 0.35 0.36 -0.10 33 1 67 +1
29SEP26 17.50 P 0.51 0.51 0.50 0.52 -0.14 33 23 98 +1
29SEP26 18.00 P 0.71 0.71 0.71 0.74 -0.16 33 15 75 +15
29SEP26 18.50 P 0.00 0.00 0.00 1.01 -0.19 33 0 88 0
29SEP26 19.00 P 0.00 0.00 0.00 1.30 -0.19 32 0 133 0
29SEP26 19.50 P 0.00 0.00 0.00 1.65 -0.20 33 0 19 0
29SEP26 20.00 P 0.00 0.00 0.00 2.04 -0.20 33 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 2.90 -0.25 33 0 49 0
29SEP26 22.00 P 0.00 0.00 0.00 3.90 -0.25 40 0 50 0
29SEP26 23.00 P 0.00 0.00 0.00 4.89 -0.19 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.87 -0.26 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.85 -0.19 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.88 -0.18 62 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.88 -0.21 67 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.86 -0.22 69 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 33 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.17 -0.03 32 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.26 -0.04 32 0 133 0
29OCT26 16.50 P 0.00 0.00 0.00 0.38 -0.06 32 0 108 0
29OCT26 17.00 P 0.00 0.00 0.00 0.53 -0.08 32 0 90 0
29OCT26 17.50 P 0.00 0.00 0.00 0.70 -0.12 32 0 155 0
29OCT26 18.00 P 0.00 0.00 0.00 0.96 -0.11 33 0 20 0
29OCT26 18.50 P 1.18 1.18 1.18 1.20 -0.16 32 15 30 +15
29OCT26 19.00 P 1.45 1.45 1.45 1.50 -0.13 32 25 56 +11
29OCT26 19.50 P 0.00 0.00 0.00 1.83 -0.15 32 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 2.19 -0.17 32 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.00 -0.27 32 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.96 -0.19 36 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.90 -0.18 38 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.87 -0.26 40 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.88 -0.18 46 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.88 -0.18 50 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.88 -0.21 55 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.88 -0.20 59 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 - 33 0 0 -
27NOV26 14.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.19 -0.01 33 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.27 -0.03 32 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.38 -0.04 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.52 -0.05 32 0 34 0
27NOV26 17.00 P 0.00 0.00 0.00 0.67 -0.08 32 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.90 -0.07 33 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 1.13 -0.09 33 0 27 0
27NOV26 18.50 P 0.00 0.00 0.00 1.37 -0.13 32 0 40 0
27NOV26 19.00 P 0.00 0.00 0.00 1.67 -0.10 32 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 1.98 -0.13 32 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.34 -0.13 32 0 2 0
27NOV26 21.00 P 0.00 0.00 0.00 3.18 -0.15 34 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.01 -0.22 34 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.91 -0.24 34 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.90 -0.23 38 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.88 -0.22 41 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.88 -0.23 44 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.88 -0.23 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.88 -0.23 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 36 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 0.00 35 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 0.00 35 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 0.00 35 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.11 -0.01 34 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 -0.01 34 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.23 -0.01 34 0 31 0
30DEC26 15.00 P 0.29 0.29 0.29 0.32 -0.01 34 20 60 +20
30DEC26 15.50 P 0.00 0.00 0.00 0.43 -0.02 34 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.55 -0.04 34 0 350 0
30DEC26 16.50 P 0.00 0.00 0.00 0.71 -0.03 34 0 800 0
30DEC26 17.00 P 0.00 0.00 0.00 0.89 -0.05 34 0 1,042 0
30DEC26 17.50 P 1.04 1.04 1.04 1.10 -0.05 34 15 415 0
30DEC26 18.00 P 0.00 0.00 0.00 1.37 -0.10 34 0 165 0
30DEC26 18.50 P 0.00 0.00 0.00 1.64 -0.07 34 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 1.92 -0.09 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.25 -0.09 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.58 -0.11 34 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 3.32 -0.11 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.10 -0.21 34 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.96 -0.24 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.93 -0.21 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.88 -0.22 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.88 -0.23 40 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 8.88 -0.23 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.88 -0.23 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.10 0.00 34 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 -0.01 33 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.25 -0.01 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.34 -0.01 34 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.44 0.00 34 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.55 -0.01 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.69 0.00 34 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.85 0.00 34 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.02 -0.02 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.22 -0.02 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.44 -0.03 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.70 -0.11 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.00 -0.08 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.28 -0.02 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.59 -0.03 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.83 -0.17 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.58 -0.11 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.35 -0.13 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.17 -0.16 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.06 -0.19 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.98 -0.19 35 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.90 -0.22 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.88 -0.23 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.88 -0.23 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.16 -0.01 33 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.21 -0.01 33 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.29 -0.01 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.38 -0.01 33 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 0.48 -0.02 33 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.60 -0.03 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.73 -0.05 33 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 0.88 -0.04 33 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 1.04 -0.05 33 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.22 -0.06 32 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.42 -0.07 32 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.65 -0.06 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.88 -0.09 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.15 -0.10 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.42 -0.10 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.72 -0.12 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.03 -0.13 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.35 -0.13 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.05 -0.16 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.82 -0.16 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.67 -0.11 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.45 -0.18 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.31 -0.16 31 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.19 -0.17 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.11 -0.14 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.00 -0.16 30 0 0 0
TOTAL PUT 129 14,093 +63
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$ 87.200
14AUG26 71.00 C 0.00 0.00 0.00 16.20 - 0 0 0 -
14AUG26 72.00 C 0.00 0.00 0.00 15.20 -4.06 0 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 14.20 -4.06 0 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 13.20 -4.06 0 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 12.20 -4.06 0 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 11.20 -4.06 0 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 10.20 -4.06 0 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 9.20 -4.06 0 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 8.20 -4.06 0 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 7.20 -4.06 0 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 6.20 -4.06 0 0 0 -26
14AUG26 82.00 C 0.00 0.00 0.00 5.20 -4.06 0 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 4.20 -4.06 0 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 3.20 -4.06 0 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 2.20 -4.06 0 0 0 0
14AUG26 86.00 C 1.21 1.22 0.33 1.20 -4.06 0 391 2 +2
14AUG26 87.00 C 1.44 1.44 0.07 0.20 -4.07 0 907 5 +4
14AUG26 88.00 C 1.00 1.13 0.02 0.00 -3.29 0 501 269 +259
14AUG26 89.00 C 0.85 0.85 0.01 0.00 -2.37 0 534 369 +253
14AUG26 90.00 C 0.35 0.50 0.01 0.00 -1.51 0 1,137 774 +571
14AUG26 91.00 C 0.27 0.27 0.03 0.00 -0.88 0 57 184 -29
14AUG26 92.00 C 0.15 0.15 0.02 0.00 -0.45 0 32 515 -17
14AUG26 93.00 C 0.00 0.00 0.00 0.00 -0.20 0 0 566 0
14AUG26 94.00 C 0.01 0.01 0.01 0.00 -0.07 0 36 306 -9
14AUG26 95.00 C 0.01 0.01 0.01 0.00 -0.03 0 21 534 -1
14AUG26 96.00 C 0.01 0.03 0.01 0.00 -0.01 0 15 293 -3
14AUG26 97.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 251 0
14AUG26 98.00 C 0.01 0.01 0.01 0.00 -0.01 0 74 414 -4
14AUG26 99.00 C 0.01 0.01 0.01 0.00 -0.01 0 8 515 0
14AUG26 100.00 C 0.01 0.01 0.01 0.00 -0.01 0 7 1,783 -7
14AUG26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
14AUG26 102.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
14AUG26 103.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 518 0
14AUG26 104.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
14AUG26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
14AUG26 106.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
14AUG26 107.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
14AUG26 108.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
14AUG26 109.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
14AUG26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
14AUG26 111.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
14AUG26 112.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
14AUG26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 16.24 - 40 0 0 -
21AUG26 72.00 C 0.00 0.00 0.00 15.24 -4.06 0 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 14.24 -4.06 0 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 13.24 -4.06 0 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 12.24 -4.06 0 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 11.25 -4.05 38 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 10.25 -4.05 35 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 9.26 -4.04 35 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 8.28 -4.03 35 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 7.32 -3.99 36 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 6.38 -3.95 36 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 5.31 -4.04 27 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 4.76 -3.62 41 0 0 0
21AUG26 84.00 C 2.85 2.85 2.85 3.71 -3.73 33 30 30 +30
21AUG26 85.00 C 3.45 3.45 2.29 3.14 -3.38 37 144 144 +144
21AUG26 86.00 C 3.35 3.77 2.04 2.47 -3.17 37 815 779 +779
21AUG26 87.00 C 1.95 1.95 1.40 1.89 -2.77 36 119 117 +117
21AUG26 88.00 C 2.29 2.29 0.95 1.44 -2.47 37 165 194 +133
21AUG26 89.00 C 1.75 1.75 0.77 1.08 -2.15 37 267 343 +161
21AUG26 90.00 C 1.25 1.55 0.53 0.76 -1.85 37 213 351 +81
21AUG26 91.00 C 1.30 1.30 0.50 0.53 -1.55 37 481 166 +106
21AUG26 92.00 C 0.71 0.86 0.30 0.35 -1.27 36 121 113 +42
21AUG26 93.00 C 0.43 0.60 0.19 0.24 -0.99 37 283 331 +259
21AUG26 94.00 C 0.50 0.50 0.14 0.15 -0.77 36 115 279 -100
21AUG26 95.00 C 0.26 0.26 0.11 0.09 -0.58 36 251 298 +65
21AUG26 96.00 C 0.10 0.10 0.10 0.06 -0.43 37 4 116 -4
21AUG26 97.00 C 0.08 0.08 0.08 0.04 -0.32 38 4 216 -4
21AUG26 98.00 C 0.10 0.10 0.04 0.02 -0.22 37 196 184 -70
21AUG26 99.00 C 0.08 0.08 0.08 0.01 -0.15 36 4 170 0
21AUG26 100.00 C 0.07 0.07 0.05 0.01 -0.10 39 29 448 0
21AUG26 101.00 C 0.04 0.04 0.04 0.01 -0.06 41 10 186 0
21AUG26 102.00 C 0.03 0.03 0.03 0.01 -0.04 44 4 116 -4
21AUG26 103.00 C 0.03 0.03 0.03 0.01 -0.02 46 42 101 +23
21AUG26 104.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 2 0
21AUG26 105.00 C 0.03 0.03 0.03 0.01 0.00 51 15 839 +6
21AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
21AUG26 107.00 C 0.01 0.01 0.01 0.01 0.00 56 88 96 +88
21AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
21AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 28 0
21AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
21AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
21AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 51.24 - 0 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 50.33 -4.03 194 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 49.24 -4.06 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 48.24 -4.09 0 0 0 0
28AUG26 40.00 C 46.92 46.92 46.83 47.36 -4.11 184 175 564 -111
28AUG26 41.00 C 0.00 0.00 0.00 46.39 -3.91 185 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 45.25 -4.05 117 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 44.25 -4.11 109 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 43.25 -4.05 98 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 42.25 -4.05 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 41.25 -4.06 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 40.25 -4.06 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 39.25 -4.07 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 38.26 -4.10 98 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 37.26 -4.05 93 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 34.76 -4.09 77 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 32.26 -4.08 0 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 29.76 -4.06 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.27 -4.05 62 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 24.77 -4.20 0 0 120 0
28AUG26 65.00 C 23.10 23.10 23.10 22.27 -4.06 0 4 249 -4
28AUG26 67.50 C 19.50 19.50 19.50 19.78 -4.08 45 1 653 +1
28AUG26 70.00 C 18.84 18.84 18.84 17.28 -4.15 36 6 1,211 0
28AUG26 72.50 C 0.00 0.00 0.00 14.81 -4.11 42 0 596 0
28AUG26 75.00 C 14.50 14.50 11.70 12.25 -4.05 0 3 578 -1
28AUG26 77.50 C 6.20 9.36 6.20 10.30 -3.70 52 8 1,163 -5
28AUG26 80.00 C 11.00 11.00 7.38 7.92 -3.78 45 40 2,709 -31
28AUG26 82.50 C 6.29 6.30 5.00 5.96 -3.04 44 18 2,228 -12
28AUG26 85.00 C 5.50 5.72 3.54 4.21 -2.77 43 190 3,801 +9
28AUG26 87.50 C 3.10 3.51 2.25 2.81 -2.39 42 518 4,297 +101
28AUG26 90.00 C 3.12 3.12 1.36 1.76 -1.95 42 406 4,767 +89
28AUG26 92.50 C 1.90 1.90 0.82 1.05 -1.47 42 731 4,833 +135
28AUG26 95.00 C 1.47 1.47 0.50 0.59 -1.05 41 220 2,978 -64
28AUG26 97.50 C 0.66 0.69 0.34 0.31 -0.70 41 561 3,459 -228
28AUG26 100.00 C 0.40 0.43 0.19 0.15 -0.48 41 998 4,193 +186
28AUG26 102.50 C 0.35 0.35 0.15 0.07 -0.28 41 586 1,728 +228
28AUG26 105.00 C 0.26 0.26 0.11 0.04 -0.15 42 482 4,955 -296
28AUG26 107.50 C 0.12 0.12 0.07 0.02 -0.08 43 89 1,668 -8
28AUG26 110.00 C 0.08 0.08 0.06 0.01 -0.04 44 125 1,241 -119
28AUG26 112.50 C 0.06 0.06 0.05 0.01 -0.02 48 156 805 -156
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 569 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 471 0
28AUG26 120.00 C 0.02 0.02 0.02 0.01 0.00 58 4 808 -4
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 166 0
28AUG26 125.00 C 0.02 0.02 0.02 0.01 0.00 65 64 1,096 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 256 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 83 0 100 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 103 0 100 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 110 0 155 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 51.33 - 0 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 50.48 -3.91 114 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 49.34 -4.05 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 48.40 -4.00 95 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 47.36 -4.11 78 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 46.39 -4.01 86 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 45.35 -4.06 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 44.36 -4.12 60 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 43.36 -4.19 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 42.37 -4.13 61 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.37 -4.05 50 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 40.37 -4.06 0 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 39.25 -4.25 0 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 38.38 -4.05 0 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 37.26 -4.18 0 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 35.03 -3.99 71 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 32.41 -4.05 45 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 29.92 -4.05 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.44 -4.15 41 0 191 0
29SEP26 62.50 C 26.55 26.55 26.55 24.98 -3.99 42 20 63 -20
29SEP26 65.00 C 0.00 0.00 0.00 22.54 -3.88 42 0 661 0
29SEP26 67.50 C 0.00 0.00 0.00 20.15 -3.80 42 0 498 0
29SEP26 70.00 C 0.00 0.00 0.00 17.37 -4.59 0 0 6,513 0
29SEP26 72.50 C 0.00 0.00 0.00 15.73 -3.47 45 0 2,150 0
29SEP26 75.00 C 14.46 14.46 14.46 13.58 -3.36 44 12 1,241 +12
29SEP26 77.50 C 0.00 0.00 0.00 11.73 -2.92 45 0 2,476 0
29SEP26 80.00 C 0.00 0.00 0.00 9.83 -2.73 44 0 6,187 0
29SEP26 82.50 C 0.00 0.00 0.00 8.01 -2.66 42 0 3,910 0
29SEP26 85.00 C 6.97 7.01 5.86 6.70 -2.29 43 260 8,093 -17
29SEP26 87.50 C 5.59 5.59 4.75 5.30 -2.19 42 524 7,016 +187
29SEP26 90.00 C 5.00 5.00 3.72 4.22 -1.93 42 322 9,314 +92
29SEP26 92.50 C 3.70 4.07 2.92 3.31 -1.68 42 569 3,696 -46
29SEP26 95.00 C 2.75 3.31 2.29 2.59 -1.41 43 339 10,186 +24
29SEP26 97.50 C 2.41 2.62 1.79 1.97 -1.20 42 198 2,070 +26
29SEP26 100.00 C 2.12 2.12 1.40 1.48 -1.04 42 581 14,923 -66
29SEP26 102.50 C 1.42 1.55 1.14 1.10 -0.91 42 224 6,693 +212
29SEP26 105.00 C 1.10 1.17 0.85 0.81 -0.75 42 66 2,972 +35
29SEP26 107.50 C 0.90 1.00 0.71 0.59 -0.59 42 147 1,726 +33
29SEP26 110.00 C 0.80 0.80 0.57 0.42 -0.47 42 172 7,139 -74
29SEP26 112.50 C 0.58 0.58 0.45 0.30 -0.36 42 174 1,473 -2
29SEP26 115.00 C 0.48 0.48 0.37 0.21 -0.27 42 125 3,534 0
29SEP26 117.50 C 0.37 0.37 0.37 0.15 -0.20 42 1 5,596 -1
29SEP26 120.00 C 0.32 0.32 0.28 0.10 -0.15 42 126 3,187 -120
29SEP26 122.50 C 0.00 0.00 0.00 0.07 -0.11 42 0 1,490 0
29SEP26 125.00 C 0.00 0.00 0.00 0.05 -0.08 42 0 1,580 0
29SEP26 127.50 C 0.00 0.00 0.00 0.04 -0.05 43 0 543 0
29SEP26 130.00 C 0.00 0.00 0.00 0.03 -0.04 44 0 2,668 0
29SEP26 132.50 C 0.00 0.00 0.00 0.02 -0.03 43 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 407 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 443 0
29SEP26 147.50 C 0.06 0.06 0.06 0.01 0.00 50 100 178 +84
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 801 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,288 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 63 0
29OCT26 36.00 C 0.00 0.00 0.00 51.42 - 56 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 50.48 -4.00 78 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 49.34 -4.14 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 48.40 -4.09 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 47.44 -4.03 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 46.52 -3.98 72 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 45.35 -4.16 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 44.46 -4.06 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 43.36 -4.19 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 42.37 -4.16 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 41.37 -4.16 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 40.37 -4.14 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 39.49 -4.01 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 38.50 -3.93 39 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 37.26 -4.18 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 35.03 -3.99 40 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 32.56 -3.90 40 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 30.10 -4.32 40 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 27.67 -4.35 41 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 25.18 -4.02 36 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.54 -4.66 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 20.15 -4.36 25 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 18.85 -3.66 46 0 1,242 0
29OCT26 72.50 C 0.00 0.00 0.00 16.13 -3.83 38 0 168 0
29OCT26 75.00 C 0.00 0.00 0.00 14.17 -3.68 39 0 262 0
29OCT26 77.50 C 12.23 12.23 12.23 12.12 -3.68 37 30 368 +30
29OCT26 80.00 C 11.99 11.99 11.28 10.79 -2.69 40 34 653 +30
29OCT26 82.50 C 0.00 0.00 0.00 9.27 -2.86 41 0 649 0
29OCT26 85.00 C 8.87 8.87 7.30 7.94 -2.25 41 31 1,225 +30
29OCT26 87.50 C 7.35 7.35 6.00 6.61 -2.14 41 194 1,153 +80
29OCT26 90.00 C 6.06 6.31 5.15 5.54 -1.93 41 244 2,289 +90
29OCT26 92.50 C 4.99 5.29 4.08 4.64 -1.68 41 233 1,990 +54
29OCT26 95.00 C 4.25 4.35 3.54 3.86 -1.46 41 79 3,211 +6
29OCT26 97.50 C 3.76 3.88 2.93 3.15 -1.35 41 85 1,826 -7
29OCT26 100.00 C 2.93 2.93 2.52 2.55 -1.23 41 26 991 +4
29OCT26 102.50 C 2.33 2.33 2.06 2.05 -1.12 41 31 494 0
29OCT26 105.00 C 2.07 2.07 1.71 1.64 -0.98 41 128 1,122 -120
29OCT26 107.50 C 1.64 1.68 1.47 1.30 -0.83 41 48 519 +30
29OCT26 110.00 C 1.48 1.50 1.16 1.03 -0.69 41 73 778 +13
29OCT26 112.50 C 1.14 1.14 1.14 0.81 -0.57 41 20 340 +20
29OCT26 115.00 C 1.05 1.05 0.92 0.63 -0.48 41 121 532 +80
29OCT26 117.50 C 0.85 0.85 0.85 0.49 -0.39 41 2 6 +1
29OCT26 120.00 C 0.00 0.00 0.00 0.38 -0.32 41 0 180 0
29OCT26 122.50 C 0.00 0.00 0.00 0.29 -0.26 41 0 30 0
29OCT26 125.00 C 0.57 0.57 0.57 0.22 -0.21 41 30 30 +5
29OCT26 127.50 C 0.00 0.00 0.00 0.17 -0.17 41 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.13 -0.13 41 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 0.10 -0.10 41 0 100 0
29OCT26 135.00 C 0.00 0.00 0.00 0.08 -0.08 41 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.06 -0.06 41 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 0.04 -0.03 42 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.02 -0.03 41 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 4 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 51.42 - 0 0 0 -
27NOV26 37.00 C 0.00 0.00 0.00 50.54 -4.06 62 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 49.57 -3.95 64 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 48.57 -3.92 61 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 47.49 -4.04 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 46.52 -4.21 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 45.39 -4.12 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 44.58 -4.18 49 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 43.43 -4.12 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 42.51 -4.17 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 41.49 -4.11 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 40.70 -3.91 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 39.62 -4.01 42 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 38.76 -3.81 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 37.56 -4.11 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 35.16 -4.06 36 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 32.78 -4.02 42 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 30.18 -4.50 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 28.03 -4.26 42 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 25.75 -3.96 43 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 23.48 -4.10 42 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 21.29 -4.01 42 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 19.02 -3.87 40 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 16.90 -4.09 39 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 15.31 -3.58 41 0 0 0
27NOV26 77.50 C 13.08 13.08 13.08 13.57 -3.28 41 30 32 +30
27NOV26 80.00 C 13.13 13.13 13.13 11.60 -3.48 39 30 30 +30
27NOV26 82.50 C 11.36 11.50 11.36 10.62 -2.68 42 32 30 +30
27NOV26 85.00 C 10.22 10.22 10.22 9.14 -2.47 41 90 90 +90
27NOV26 87.50 C 8.54 8.66 7.69 7.94 -2.12 41 250 250 +250
27NOV26 90.00 C 7.55 7.59 6.50 6.83 -1.97 41 393 258 +241
27NOV26 92.50 C 6.50 6.50 5.50 5.91 -1.77 41 224 2,077 +14
27NOV26 95.00 C 5.86 5.86 4.73 5.10 -1.58 41 164 933 +35
27NOV26 97.50 C 5.14 5.14 3.99 4.38 -1.42 42 151 738 +59
27NOV26 100.00 C 4.07 4.07 3.94 3.71 -1.34 42 31 846 0
27NOV26 102.50 C 3.57 3.70 3.57 3.12 -1.27 41 220 521 +125
27NOV26 105.00 C 2.87 2.87 2.87 2.62 -1.18 41 13 293 +13
27NOV26 107.50 C 2.69 2.69 2.22 2.19 -1.05 41 187 319 +67
27NOV26 110.00 C 2.37 2.37 2.01 1.83 -0.91 41 33 532 +30
27NOV26 112.50 C 2.00 2.04 2.00 1.52 -0.79 41 40 338 0
27NOV26 115.00 C 1.88 1.88 1.51 1.26 -0.68 41 35 165 +29
27NOV26 117.50 C 1.48 1.48 1.48 1.04 -0.59 41 100 563 +46
27NOV26 120.00 C 1.37 1.37 1.13 0.85 -0.51 41 110 251 +100
27NOV26 122.50 C 1.21 1.21 1.21 0.70 -0.44 41 100 365 +100
27NOV26 125.00 C 0.00 0.00 0.00 0.57 -0.37 41 0 321 0
27NOV26 127.50 C 0.00 0.00 0.00 0.47 -0.31 41 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.38 -0.27 41 0 336 0
27NOV26 132.50 C 0.00 0.00 0.00 0.31 -0.22 41 0 481 0
27NOV26 135.00 C 0.00 0.00 0.00 0.25 -0.19 41 0 501 0
27NOV26 137.50 C 0.61 0.61 0.61 0.20 -0.16 41 3 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.17 -0.13 41 0 2 0
27NOV26 142.50 C 0.00 0.00 0.00 0.14 -0.10 41 0 0 0
27NOV26 145.00 C 0.46 0.46 0.46 0.11 -0.09 41 1 1 +1
27NOV26 147.50 C 0.00 0.00 0.00 0.09 -0.07 41 0 4 0
27NOV26 150.00 C 0.00 0.00 0.00 0.07 -0.06 41 0 100 0
27NOV26 152.50 C 0.00 0.00 0.00 0.06 -0.05 41 0 100 0
27NOV26 155.00 C 0.00 0.00 0.00 0.05 -0.04 42 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.04 -0.03 42 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.02 -0.03 40 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 51.69 - 64 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 50.73 -4.13 65 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 49.80 -3.91 67 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 48.75 -4.12 61 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 47.78 -4.03 61 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 46.79 -4.05 59 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 45.63 -4.25 0 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 44.84 -3.92 57 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 43.85 -4.33 55 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 42.56 -5.61 0 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 41.79 -4.03 47 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 40.70 -4.23 0 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 39.75 -4.31 37 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 38.76 -4.42 36 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 37.75 -4.49 0 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 35.57 -4.26 47 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 33.20 -4.26 46 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 30.71 -4.38 42 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 28.50 -4.22 43 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 26.22 -4.21 42 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 24.05 -4.15 42 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 21.99 -4.03 42 0 312 0
30DEC26 70.00 C 20.00 20.00 20.00 19.86 -4.01 40 1 16,625 -1
30DEC26 72.50 C 0.00 0.00 0.00 18.04 -3.81 41 0 1,470 0
30DEC26 75.00 C 17.86 17.86 16.00 16.21 -3.52 41 67 1,100 -3
30DEC26 77.50 C 0.00 0.00 0.00 14.36 -3.76 39 0 1,141 0
30DEC26 80.00 C 14.00 14.00 12.50 13.29 -3.30 42 3 7,983 +2
30DEC26 82.50 C 0.00 0.00 0.00 11.79 -2.91 42 0 2,389 0
30DEC26 85.00 C 9.68 9.68 9.68 10.56 -2.27 42 2 8,370 0
30DEC26 87.50 C 8.40 8.40 8.40 9.35 -2.09 42 4 2,682 +4
30DEC26 90.00 C 8.95 8.98 7.97 8.23 -1.95 42 197 17,443 +103
30DEC26 92.50 C 0.00 0.00 0.00 7.27 -1.82 42 0 2,364 0
30DEC26 95.00 C 6.50 6.50 5.95 6.48 -1.60 42 29 5,595 +13
30DEC26 97.50 C 6.15 6.30 5.43 5.71 -1.48 42 14 1,605 +11
30DEC26 100.00 C 5.84 5.84 4.60 4.99 -1.39 42 337 7,483 +214
30DEC26 102.50 C 4.31 4.31 4.31 4.35 -1.32 42 2 975 +2
30DEC26 105.00 C 4.32 4.32 3.92 3.77 -1.25 42 130 4,436 -50
30DEC26 107.50 C 3.33 3.33 3.33 3.27 -1.18 42 1 962 0
30DEC26 110.00 C 3.54 3.54 2.90 2.83 -1.05 42 23 4,575 -8
30DEC26 112.50 C 0.00 0.00 0.00 2.44 -0.94 42 0 789 0
30DEC26 115.00 C 2.55 2.55 2.21 2.10 -0.84 42 31 1,135 +22
30DEC26 117.50 C 0.00 0.00 0.00 1.80 -0.75 42 0 2,083 0
30DEC26 120.00 C 2.05 2.05 1.80 1.55 -0.66 42 13 2,186 0
30DEC26 122.50 C 0.00 0.00 0.00 1.33 -0.58 42 0 929 0
30DEC26 125.00 C 1.55 1.55 1.55 1.13 -0.52 42 10 937 +10
30DEC26 127.50 C 1.36 1.36 1.36 0.97 -0.45 42 20 931 +20
30DEC26 130.00 C 1.47 1.47 1.18 0.83 -0.39 42 9 3,434 +2
30DEC26 132.50 C 0.00 0.00 0.00 0.70 -0.35 42 0 2,831 0
30DEC26 135.00 C 0.99 0.99 0.99 0.60 -0.30 42 1 1,213 -1
30DEC26 137.50 C 0.88 0.88 0.88 0.51 -0.26 42 2 743 0
30DEC26 140.00 C 0.90 0.90 0.90 0.43 -0.23 42 3 1,099 0
30DEC26 142.50 C 0.00 0.00 0.00 0.37 -0.20 42 0 633 0
30DEC26 145.00 C 0.00 0.00 0.00 0.31 -0.18 42 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.26 -0.15 42 0 278 0
30DEC26 150.00 C 0.00 0.00 0.00 0.22 -0.13 42 0 911 0
30DEC26 152.50 C 0.00 0.00 0.00 0.19 -0.11 42 0 647 0
30DEC26 155.00 C 0.00 0.00 0.00 0.16 -0.10 42 0 423 0
30DEC26 157.50 C 0.52 0.52 0.52 0.14 -0.08 42 30 524 -30
30DEC26 160.00 C 0.54 0.54 0.50 0.12 -0.07 42 35 2,112 -5
30DEC26 162.50 C 0.45 0.45 0.45 0.10 -0.06 42 1 1 +1
30DEC26 165.00 C 0.00 0.00 0.00 0.08 -0.06 42 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.07 -0.05 42 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.06 -0.04 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 52.09 - 58 0 0 -
30MAR27 37.00 C 52.70 52.70 52.70 50.99 -4.32 51 1 22,018 +1
30MAR27 38.00 C 0.00 0.00 0.00 50.16 -4.03 56 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 49.34 -3.86 59 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 48.26 -3.93 55 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 47.04 -4.25 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 46.24 -4.11 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 45.14 -4.31 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 44.13 -4.27 42 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 43.41 -4.76 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 42.45 -4.32 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 41.54 -4.26 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 40.37 -4.27 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 39.63 -4.17 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 38.80 -4.20 47 0 4,496 0
30MAR27 52.50 C 0.00 0.00 0.00 36.24 -4.33 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.25 -4.10 45 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 31.93 -4.32 43 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 29.88 -4.10 43 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 27.82 -4.07 43 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 25.91 -3.91 43 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 23.78 -4.00 41 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 21.84 -3.69 41 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 20.11 -3.90 40 0 227 0
30MAR27 75.00 C 0.00 0.00 0.00 18.74 -3.15 42 0 536 0
30MAR27 77.50 C 0.00 0.00 0.00 16.72 -3.45 39 0 2,982 0
30MAR27 80.00 C 15.89 15.89 15.89 15.98 -2.88 42 30 2,010 +30
30MAR27 82.50 C 15.23 15.23 15.23 14.61 -2.73 42 30 901 +30
30MAR27 85.00 C 0.00 0.00 0.00 13.35 -2.48 42 0 14,246 0
30MAR27 87.50 C 12.72 12.72 12.72 12.14 -2.69 42 30 634 0
30MAR27 90.00 C 11.83 11.83 10.50 11.08 -2.05 42 31 5,859 +9
30MAR27 92.50 C 10.17 10.17 10.17 10.17 -1.87 42 11 436 +10
30MAR27 95.00 C 9.28 9.28 9.27 9.27 -1.76 42 50 2,121 +48
30MAR27 97.50 C 0.00 0.00 0.00 8.42 -1.68 42 1 357 0
30MAR27 100.00 C 7.46 7.46 7.46 7.68 -1.56 42 3 1,737 0
30MAR27 102.50 C 7.46 7.46 7.46 6.96 -1.51 42 50 432 0
30MAR27 105.00 C 0.00 0.00 0.00 6.30 -1.45 42 0 657 0
30MAR27 107.50 C 5.82 5.82 5.82 5.69 -1.42 42 1 393 0
30MAR27 110.00 C 5.00 5.31 5.00 5.14 -1.35 42 62 2,763 +32
30MAR27 112.50 C 5.28 5.28 4.55 4.64 -1.25 42 2 2,428 +1
30MAR27 115.00 C 4.95 4.95 4.95 4.18 -1.16 42 40 361 -40
30MAR27 117.50 C 0.00 0.00 0.00 3.77 -1.06 42 0 177 0
30MAR27 120.00 C 3.59 3.59 3.55 3.39 -0.98 42 36 1,254 +23
30MAR27 122.50 C 3.30 3.30 3.30 3.05 -0.90 42 1 420 +1
30MAR27 125.00 C 3.25 3.25 2.96 2.74 -0.83 42 45 1,796 0
30MAR27 127.50 C 0.00 0.00 0.00 2.46 -0.77 42 0 0 0
30MAR27 130.00 C 2.80 2.80 2.62 2.21 -0.70 42 31 31 +29
30MAR27 132.50 C 2.69 2.69 2.69 1.99 -0.64 42 32 33 +23
30MAR27 135.00 C 0.00 0.00 0.00 1.78 -0.59 42 0 0 0
30MAR27 137.50 C 2.05 2.05 2.05 1.60 -0.54 42 100 130 +100
30MAR27 140.00 C 1.97 1.97 1.97 1.44 -0.49 42 1 85 +1
30MAR27 142.50 C 0.00 0.00 0.00 1.29 -0.45 42 0 0 0
30MAR27 145.00 C 1.86 1.86 1.65 1.15 -0.41 42 112 158 +112
30MAR27 147.50 C 0.00 0.00 0.00 1.04 -0.37 42 0 6 0
30MAR27 150.00 C 1.47 1.47 1.47 0.93 -0.34 42 30 34 +30
30MAR27 152.50 C 0.00 0.00 0.00 0.83 -0.31 42 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 0.74 -0.29 42 0 34 0
30MAR27 157.50 C 1.23 1.23 1.23 0.67 -0.25 42 100 191 +100
30MAR27 160.00 C 0.00 0.00 0.00 0.60 -0.23 42 0 39 0
30MAR27 162.50 C 0.00 0.00 0.00 0.54 -0.21 42 0 0 0
30MAR27 165.00 C 1.03 1.03 1.03 0.48 -0.19 42 30 56 +30
30MAR27 167.50 C 1.11 1.11 1.11 0.43 -0.17 42 1 33 +1
30MAR27 170.00 C 0.00 0.00 0.00 0.38 -0.16 42 0 2 0
29JUN27 36.00 C 54.00 54.00 54.00 52.80 - 60 1 1 -
29JUN27 37.00 C 0.00 0.00 0.00 51.41 -4.27 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 50.44 -4.49 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 49.54 -4.52 48 0 40 0
29JUN27 40.00 C 48.00 48.00 48.00 48.69 -4.36 50 2 2 +2
29JUN27 41.00 C 0.00 0.00 0.00 47.71 -4.42 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 46.84 -4.44 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 45.93 -4.42 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 45.00 -4.39 48 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 44.13 -4.40 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 43.23 -4.38 48 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 42.29 -4.35 47 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 41.39 -4.41 47 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 40.53 -4.37 46 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 39.67 -4.29 46 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 37.53 -4.22 46 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 35.41 -4.23 45 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 33.41 -4.09 45 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 31.48 -3.98 45 0 80 0
29JUN27 62.50 C 0.00 0.00 0.00 29.47 -3.97 44 0 32 0
29JUN27 65.00 C 0.00 0.00 0.00 27.60 -3.87 43 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 25.84 -3.72 43 0 640 0
29JUN27 70.00 C 0.00 0.00 0.00 24.06 -3.66 43 0 381 0
29JUN27 72.50 C 0.00 0.00 0.00 22.37 -3.64 42 0 344 0
29JUN27 75.00 C 0.00 0.00 0.00 20.66 -3.72 41 0 1,241 0
29JUN27 77.50 C 0.00 0.00 0.00 19.13 -3.62 41 0 430 0
29JUN27 80.00 C 17.62 17.62 17.62 18.32 -2.89 43 2 1,323 +2
29JUN27 82.50 C 16.40 16.40 16.40 17.01 -2.79 43 2 332 +2
29JUN27 85.00 C 14.69 14.69 14.69 15.83 -2.30 43 1 654 -1
29JUN27 87.50 C 14.90 14.90 14.20 14.69 -2.18 42 2 377 +1
29JUN27 90.00 C 14.35 14.38 13.09 13.58 -2.15 42 92 608 +78
29JUN27 92.50 C 0.00 0.00 0.00 12.63 -2.02 42 0 957 0
29JUN27 95.00 C 11.65 11.65 11.65 11.73 -1.91 42 1 348 0
29JUN27 97.50 C 0.00 0.00 0.00 10.90 -1.79 42 0 554 0
29JUN27 100.00 C 10.50 11.10 9.78 10.08 -1.74 42 146 566 +123
29JUN27 102.50 C 0.00 0.00 0.00 9.35 -1.67 42 0 171 0
29JUN27 105.00 C 0.00 0.00 0.00 8.64 -1.63 42 0 766 0
29JUN27 107.50 C 8.25 8.25 7.55 7.98 -1.60 42 2 833 -2
29JUN27 110.00 C 0.00 0.00 0.00 7.36 -1.56 42 0 141 0
29JUN27 112.50 C 0.00 0.00 0.00 6.80 -1.48 42 0 126 0
29JUN27 115.00 C 0.00 0.00 0.00 6.27 -1.39 42 0 4,251 0
29JUN27 117.50 C 5.98 6.05 5.98 5.78 -1.31 42 17 17 +17
29JUN27 120.00 C 0.00 0.00 0.00 5.33 -1.24 42 0 3 0
29JUN27 122.50 C 0.00 0.00 0.00 4.91 -1.16 42 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 4.53 -1.09 42 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 4.17 -1.02 42 0 0 0
29JUN27 130.00 C 4.44 4.44 4.44 3.85 -0.95 42 1 5 0
29JUN27 132.50 C 0.00 0.00 0.00 3.54 -0.90 42 0 8 0
29JUN27 135.00 C 3.79 3.79 3.79 3.26 -0.84 42 100 100 +100
29JUN27 137.50 C 0.00 0.00 0.00 3.01 -0.78 42 0 0 0
29JUN27 140.00 C 3.47 3.47 3.17 2.77 -0.73 42 5 9 0
29JUN27 142.50 C 0.00 0.00 0.00 2.55 -0.69 42 0 100 0
29JUN27 145.00 C 3.19 3.19 3.19 2.35 -0.64 42 100 100 +100
29JUN27 147.50 C 0.00 0.00 0.00 2.16 -0.60 42 0 7 0
29JUN27 150.00 C 0.00 0.00 0.00 1.99 -0.56 42 0 214 0
29JUN27 152.50 C 0.00 0.00 0.00 1.83 -0.53 42 0 100 0
29JUN27 155.00 C 0.00 0.00 0.00 1.69 -0.49 42 0 100 0
29JUN27 157.50 C 0.00 0.00 0.00 1.55 -0.46 42 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 1.43 -0.43 42 0 343 0
29JUN27 162.50 C 0.00 0.00 0.00 1.32 -0.40 42 0 85 0
29JUN27 165.00 C 0.00 0.00 0.00 1.21 -0.37 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 1.12 -0.34 42 0 1,504 0
29JUN27 170.00 C 1.98 1.98 1.80 1.03 -0.32 42 4 37 +4
TOTAL CALL 22,419 465,712 +5,853
14AUG26 71.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
14AUG26 79.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
14AUG26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
14AUG26 81.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
14AUG26 82.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
14AUG26 83.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
14AUG26 84.00 P 0.03 0.03 0.03 0.00 -0.01 0 5 135 0
14AUG26 85.00 P 0.01 0.20 0.01 0.00 -0.01 0 154 198 -30
14AUG26 86.00 P 0.14 0.60 0.05 0.00 -0.01 0 591 368 +240
14AUG26 87.00 P 0.19 1.17 0.04 0.00 -0.01 0 1,497 838 +287
14AUG26 88.00 P 0.20 2.09 0.13 0.80 +0.76 0 889 0 -235
14AUG26 89.00 P 0.50 3.13 0.43 1.80 +1.68 0 571 0 -349
14AUG26 90.00 P 0.70 4.20 0.70 2.80 +2.49 0 266 0 -582
14AUG26 91.00 P 2.00 5.20 2.00 3.80 +3.12 0 132 0 -283
14AUG26 92.00 P 4.07 4.75 4.07 4.80 +3.56 0 6 0 -369
14AUG26 93.00 P 6.20 6.20 6.20 5.80 +3.79 0 2 0 -514
14AUG26 94.00 P 5.28 6.90 5.28 6.80 +3.90 0 10 0 -308
14AUG26 95.00 P 6.51 6.80 6.51 7.80 +3.92 0 25 0 -430
14AUG26 96.00 P 0.00 0.00 0.00 8.80 +3.90 0 0 0 -90
14AUG26 97.00 P 0.00 0.00 0.00 9.80 +3.88 0 0 0 -33
14AUG26 98.00 P 0.00 0.00 0.00 10.80 +3.85 0 0 0 -30
14AUG26 99.00 P 0.00 0.00 0.00 11.80 +3.82 0 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 12.80 +3.79 0 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 13.80 +3.76 0 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 14.80 +3.73 0 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 15.80 +3.70 0 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 16.80 +3.67 0 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 17.80 +3.64 0 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 18.80 +3.61 0 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 19.80 +3.60 0 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 20.80 +3.61 0 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 21.80 +3.60 0 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 22.80 +3.60 0 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 23.80 +3.60 0 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 24.80 +3.63 0 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 25.80 +3.60 0 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 26.80 +3.63 0 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.01 - 58 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 43 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.08 0.08 0.06 0.02 +0.01 36 26 26 +26
21AUG26 79.00 P 0.12 0.12 0.12 0.05 +0.04 38 33 48 +33
21AUG26 80.00 P 0.12 0.30 0.12 0.08 +0.06 37 327 309 +309
21AUG26 81.00 P 0.12 0.37 0.12 0.14 +0.11 36 62 36 +31
21AUG26 82.00 P 0.18 0.50 0.18 0.24 +0.19 37 209 209 +144
21AUG26 83.00 P 0.25 0.72 0.25 0.38 +0.30 36 57 72 +24
21AUG26 84.00 P 0.51 1.09 0.44 0.59 +0.45 37 452 334 +236
21AUG26 85.00 P 0.57 1.49 0.52 0.83 +0.61 36 1,739 1,318 +1,212
21AUG26 86.00 P 0.77 1.84 0.68 1.21 +0.86 36 539 564 +338
21AUG26 87.00 P 1.34 2.25 0.95 1.65 +1.13 36 490 260 +144
21AUG26 88.00 P 1.30 3.01 1.10 2.11 +1.36 35 372 454 +189
21AUG26 89.00 P 2.08 3.82 1.95 2.78 +1.73 36 307 349 +73
21AUG26 90.00 P 1.90 4.28 1.90 3.45 +2.02 35 196 282 +88
21AUG26 91.00 P 3.25 4.66 3.25 4.15 +2.26 32 66 263 +18
21AUG26 92.00 P 4.98 4.98 4.98 5.12 +2.68 37 1 166 +1
21AUG26 93.00 P 0.00 0.00 0.00 6.14 +3.08 42 0 222 0
21AUG26 94.00 P 0.00 0.00 0.00 6.91 +3.15 36 0 61 0
21AUG26 95.00 P 6.70 8.50 6.20 7.86 +3.33 36 4 105 +1
21AUG26 96.00 P 0.00 0.00 0.00 8.83 +3.48 37 0 240 0
21AUG26 97.00 P 0.00 0.00 0.00 9.81 +3.58 36 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 10.80 +3.85 0 0 90 0
21AUG26 99.00 P 0.00 0.00 0.00 12.15 +4.17 69 0 30 0
21AUG26 100.00 P 0.00 0.00 0.00 13.18 +4.10 74 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 13.80 +3.76 0 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 15.24 +4.17 85 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 16.27 +4.17 90 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 17.30 +4.17 95 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 18.33 +4.17 100 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 18.87 +3.68 73 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 20.39 +4.19 110 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 20.86 +3.67 77 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 21.87 +3.67 81 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 23.48 +4.28 125 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 24.10 +3.90 109 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 24.80 +3.63 0 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 26.28 +4.08 125 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 27.47 +4.30 139 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 - 158 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 140 0 72 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 136 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 132 0 34 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 128 0 412 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 124 0 44 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 120 0 25 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 116 0 65 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 113 0 65 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 109 0 365 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 105 0 327 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 102 0 165 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 93 0 399 0
28AUG26 55.00 P 0.02 0.02 0.02 0.01 0.00 85 5 451 -5
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 538 0
28AUG26 60.00 P 0.01 0.01 0.01 0.01 0.00 70 3 587 -3
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 375 0
28AUG26 65.00 P 0.03 0.04 0.03 0.01 0.00 56 104 5,473 +74
28AUG26 67.50 P 0.05 0.05 0.05 0.01 0.00 50 46 1,742 +46
28AUG26 70.00 P 0.08 0.08 0.07 0.01 0.00 43 64 3,347 +46
28AUG26 72.50 P 0.08 0.13 0.08 0.03 +0.02 42 66 2,860 +8
28AUG26 75.00 P 0.20 0.27 0.18 0.08 +0.05 41 87 4,766 +26
28AUG26 77.50 P 0.27 0.48 0.27 0.22 +0.14 41 110 4,408 -26
28AUG26 80.00 P 0.41 0.87 0.40 0.51 +0.31 42 1,156 7,451 +675
28AUG26 82.50 P 0.92 1.49 0.73 1.03 +0.59 42 330 3,531 +92
28AUG26 85.00 P 1.25 2.50 1.25 1.78 +0.92 41 809 5,250 -49
28AUG26 87.50 P 2.00 3.75 2.00 2.86 +1.30 40 1,754 6,770 +847
28AUG26 90.00 P 3.49 5.50 3.49 4.45 +1.91 41 511 6,839 -2
28AUG26 92.50 P 4.74 7.30 4.34 6.14 +2.28 39 228 3,956 +14
28AUG26 95.00 P 8.00 9.55 7.46 8.31 +2.81 42 11 1,785 +5
28AUG26 97.50 P 0.00 0.00 0.00 10.52 +3.11 41 0 90 0
28AUG26 100.00 P 13.00 13.30 12.80 13.18 +3.63 53 380 403 +368
28AUG26 102.50 P 0.00 0.00 0.00 15.78 +4.27 63 0 31 0
28AUG26 105.00 P 0.00 0.00 0.00 18.33 +4.17 72 0 0 0
28AUG26 107.50 P 20.38 20.38 20.38 20.91 +4.37 81 1 1 0
28AUG26 110.00 P 0.00 0.00 0.00 23.48 +4.28 90 9 1 -9
28AUG26 112.50 P 0.00 0.00 0.00 25.73 +4.06 87 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 28.27 +4.04 94 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 30.76 +4.51 99 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 33.45 +4.25 112 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 35.40 +4.15 88 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 38.23 +4.48 113 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 40.30 +3.90 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 43.37 +4.38 129 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 45.66 +4.41 123 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 48.22 +4.47 131 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 50.86 +4.61 142 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 53.52 +4.77 153 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 55.30 +4.05 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 57.92 +4.17 125 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 60.94 +4.69 162 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 62.80 +3.60 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 65.89 +4.64 168 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 67.89 +3.69 135 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 70.72 +4.33 166 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 73.53 +4.78 185 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 76.02 +4.77 188 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 78.47 +4.72 189 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 80.87 +4.62 188 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 83.46 +4.28 196 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 84 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 85 0
29SEP26 46.00 P 0.02 0.02 0.02 0.01 0.00 64 13 49 +13
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 58 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 93 0
29SEP26 50.00 P 0.05 0.05 0.05 0.01 0.00 56 2 669 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 496 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,311 0
29SEP26 57.50 P 0.09 0.09 0.09 0.01 0.00 43 15 1,697 +15
29SEP26 60.00 P 0.13 0.14 0.13 0.03 +0.02 44 52 3,497 +5
29SEP26 62.50 P 0.00 0.00 0.00 0.05 +0.02 42 0 1,968 0
29SEP26 65.00 P 0.25 0.32 0.25 0.11 +0.06 42 194 10,151 +1
29SEP26 67.50 P 0.34 0.40 0.34 0.20 +0.09 42 18 3,262 +5
29SEP26 70.00 P 0.50 0.64 0.50 0.37 +0.17 42 153 32,104 0
29SEP26 72.50 P 0.65 0.90 0.65 0.62 +0.27 42 442 3,891 -263
29SEP26 75.00 P 0.97 1.30 0.90 0.98 +0.39 42 428 14,119 +18
29SEP26 77.50 P 1.34 1.83 1.27 1.50 +0.58 42 101 5,611 +55
29SEP26 80.00 P 1.90 2.60 1.82 2.16 +0.77 42 432 16,094 +111
29SEP26 82.50 P 2.08 3.50 2.08 2.91 +0.90 41 733 9,662 +59
29SEP26 85.00 P 3.18 4.57 3.18 3.94 +1.14 41 597 13,545 -81
29SEP26 87.50 P 4.75 6.00 4.33 5.17 +1.40 41 1,125 8,222 +294
29SEP26 90.00 P 6.00 7.40 6.00 6.59 +1.68 41 232 6,753 -21
29SEP26 92.50 P 7.74 9.10 7.74 8.22 +1.95 42 29 4,300 0
29SEP26 95.00 P 11.17 11.17 10.50 10.13 +2.34 43 9 4,810 -3
29SEP26 97.50 P 0.00 0.00 0.00 12.16 +2.68 44 0 2,534 0
29SEP26 100.00 P 13.62 14.50 13.62 14.12 +2.81 44 33 6,786 +3
29SEP26 102.50 P 15.87 15.87 15.87 16.27 +2.96 44 24 2,444 0
29SEP26 105.00 P 19.80 19.80 19.80 18.52 +3.10 45 10 2,644 0
29SEP26 107.50 P 0.00 0.00 0.00 21.24 +3.62 52 0 1,029 0
29SEP26 110.00 P 0.00 0.00 0.00 23.68 +3.77 55 9 2,005 +9
29SEP26 112.50 P 0.00 0.00 0.00 26.16 +4.49 58 0 1,544 0
29SEP26 115.00 P 0.00 0.00 0.00 28.57 +4.01 60 0 541 0
29SEP26 117.50 P 0.00 0.00 0.00 30.77 +3.84 58 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.64 +4.37 68 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 35.74 +4.04 63 0 11 0
29SEP26 125.00 P 0.00 0.00 0.00 38.40 +4.34 70 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 40.92 +4.36 73 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.37 +4.33 75 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 45.66 +4.00 72 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 48.33 +4.18 79 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 50.89 +4.27 83 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 53.52 +4.38 88 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 55.75 +4.14 84 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 58.41 +4.28 91 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 61.10 +4.47 97 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 63.38 +4.18 95 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 65.89 +4.27 97 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 68.39 +4.19 99 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 71.11 +4.50 106 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 73.53 +4.39 107 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 76.02 +4.41 109 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 78.51 +4.36 111 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 80.87 +4.24 109 0 0 0
29SEP26 170.00 P 83.38 83.39 83.24 83.46 +4.28 113 254 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 - 68 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 60 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 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 55 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 83 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
29OCT26 52.50 P 0.13 0.13 0.13 0.02 +0.01 43 6 62 +6
29OCT26 55.00 P 0.19 0.19 0.19 0.03 +0.01 41 20 1,341 0
29OCT26 57.50 P 0.23 0.28 0.23 0.06 +0.03 41 25 266 +5
29OCT26 60.00 P 0.29 0.32 0.29 0.11 +0.05 41 20 636 0
29OCT26 62.50 P 0.00 0.00 0.00 0.19 +0.08 41 0 637 0
29OCT26 65.00 P 0.54 0.65 0.54 0.33 +0.14 41 52 706 +32
29OCT26 67.50 P 0.75 0.79 0.75 0.53 +0.22 41 28 567 -12
29OCT26 70.00 P 0.96 1.17 0.96 0.82 +0.32 41 35 3,483 +30
29OCT26 72.50 P 1.29 1.51 1.29 1.22 +0.44 41 129 1,619 +10
29OCT26 75.00 P 1.62 2.02 1.62 1.73 +0.58 41 42 1,639 +4
29OCT26 77.50 P 2.25 2.65 2.10 2.40 +0.77 41 63 2,089 +15
29OCT26 80.00 P 2.89 3.56 2.80 3.17 +0.93 41 33 1,980 0
29OCT26 82.50 P 4.43 4.51 4.13 4.06 +1.08 40 67 832 +34
29OCT26 85.00 P 4.59 5.50 4.59 5.14 +1.28 40 93 1,592 -27
29OCT26 87.50 P 5.73 7.03 5.73 6.39 +1.49 40 402 1,398 +133
29OCT26 90.00 P 7.33 7.33 7.33 7.78 +1.68 40 1 1,969 -1
29OCT26 92.50 P 0.00 0.00 0.00 9.46 +1.99 41 0 1,580 0
29OCT26 95.00 P 0.00 0.00 0.00 11.17 +2.22 41 0 323 0
29OCT26 97.50 P 0.00 0.00 0.00 13.08 +2.48 42 0 204 0
29OCT26 100.00 P 0.00 0.00 0.00 15.20 +2.82 43 0 179 0
29OCT26 102.50 P 0.00 0.00 0.00 17.33 +3.08 45 0 74 0
29OCT26 105.00 P 0.00 0.00 0.00 19.41 +3.47 45 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.57 +3.33 45 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 24.06 +3.54 48 0 3 0
29OCT26 112.50 P 0.00 0.00 0.00 26.45 +3.66 50 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 28.88 +3.83 52 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 31.20 +3.94 53 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 33.75 +4.12 56 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 36.14 +4.18 57 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 38.58 +4.13 59 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 41.12 +4.39 62 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 43.41 +4.25 61 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 46.12 +4.46 66 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 48.33 +4.18 64 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 50.89 +4.27 67 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 53.52 +4.38 71 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 55.75 +4.14 68 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 58.42 +4.29 73 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 61.10 +4.47 78 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 63.46 +4.26 78 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 65.89 +4.27 78 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 68.39 +4.19 80 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 71.11 +4.50 85 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 73.53 +4.39 86 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 76.02 +4.41 87 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 78.51 +4.36 89 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 81.13 +4.50 92 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 83.46 +4.28 91 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 18 0
27NOV26 52.50 P 0.00 0.00 0.00 0.06 +0.03 42 0 1 0
27NOV26 55.00 P 0.00 0.00 0.00 0.10 +0.04 41 0 2 0
27NOV26 57.50 P 0.00 0.00 0.00 0.17 +0.07 41 0 1 0
27NOV26 60.00 P 0.00 0.00 0.00 0.29 +0.11 41 0 1 0
27NOV26 62.50 P 0.78 0.78 0.78 0.46 +0.17 41 3 113 +3
27NOV26 65.00 P 0.00 0.00 0.00 0.69 +0.24 41 0 3 0
27NOV26 67.50 P 1.34 1.34 1.34 1.00 +0.33 41 30 31 +10
27NOV26 70.00 P 1.50 1.70 1.48 1.41 +0.45 41 143 615 +108
27NOV26 72.50 P 1.93 2.20 1.93 1.93 +0.58 41 23 360 +13
27NOV26 75.00 P 2.43 2.92 2.36 2.58 +0.73 42 29 354 +22
27NOV26 77.50 P 2.71 3.42 2.71 3.30 +0.85 41 41 375 +40
27NOV26 80.00 P 3.77 4.54 3.77 4.13 +0.99 41 54 443 +34
27NOV26 82.50 P 4.64 5.43 4.64 5.10 +1.10 41 93 499 +66
27NOV26 85.00 P 5.68 6.58 5.64 6.12 +1.17 40 1,852 2,231 +1,600
27NOV26 87.50 P 6.83 7.89 6.83 7.51 +1.48 41 562 1,545 +341
27NOV26 90.00 P 8.23 9.35 8.16 8.93 +1.68 41 219 1,551 +50
27NOV26 92.50 P 0.00 0.00 0.00 10.49 +1.85 41 0 1,011 0
27NOV26 95.00 P 11.11 11.11 11.11 12.18 +2.05 41 30 373 0
27NOV26 97.50 P 12.77 12.77 12.77 13.98 +2.20 42 30 90 +30
27NOV26 100.00 P 0.00 0.00 0.00 15.79 +2.35 41 0 2 0
27NOV26 102.50 P 0.00 0.00 0.00 18.20 +2.87 44 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 20.27 +3.04 45 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 22.42 +3.48 46 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 24.57 +3.57 46 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 26.80 +3.71 47 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 28.99 +3.54 46 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 31.30 +3.65 47 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 33.75 +3.86 49 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 36.14 +4.02 50 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 38.58 +4.11 51 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 41.12 +4.27 54 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 43.41 +4.18 53 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 46.12 +4.46 58 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 48.33 +4.18 56 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 50.89 +4.27 59 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 53.52 +4.38 62 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 55.78 +4.17 60 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 58.42 +4.29 64 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 61.10 +4.47 68 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 63.46 +4.26 68 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 65.89 +4.27 68 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 68.39 +4.19 70 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 71.11 +4.50 75 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 73.53 +4.39 75 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 76.02 +4.31 76 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 78.51 +4.36 78 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 81.13 +4.44 81 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 83.46 +4.27 80 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30DEC26 42.00 P 0.15 0.15 0.15 0.01 0.00 42 20 52 +20
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 181 0
30DEC26 45.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 15,361 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.06 +0.03 42 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.07 +0.03 42 0 540 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 +0.04 42 0 726 0
30DEC26 52.50 P 0.00 0.00 0.00 0.15 +0.06 42 0 775 0
30DEC26 55.00 P 0.00 0.00 0.00 0.24 +0.09 42 0 1,426 0
30DEC26 57.50 P 0.68 0.68 0.68 0.38 +0.14 42 2 1,041 +2
30DEC26 60.00 P 0.90 0.90 0.90 0.58 +0.20 42 5 3,561 +5
30DEC26 62.50 P 0.00 0.00 0.00 0.84 +0.27 42 0 5,236 0
30DEC26 65.00 P 0.00 0.00 0.00 1.18 +0.36 42 0 5,744 0
30DEC26 67.50 P 1.89 1.89 1.89 1.59 +0.46 42 100 2,796 +100
30DEC26 70.00 P 2.05 2.37 2.05 2.12 +0.59 42 18 23,782 +5
30DEC26 72.50 P 2.98 3.00 2.98 2.76 +0.73 42 7 2,317 +4
30DEC26 75.00 P 3.78 3.78 3.50 3.48 +0.86 42 14 2,777 +9
30DEC26 77.50 P 3.92 4.36 3.92 4.27 +0.96 42 18 4,370 +6
30DEC26 80.00 P 4.40 5.46 4.40 5.17 +1.04 42 53 12,458 +19
30DEC26 82.50 P 6.52 6.52 6.13 6.13 +1.11 41 55 4,578 0
30DEC26 85.00 P 6.56 7.62 6.56 7.36 +1.33 41 2 11,902 +2
30DEC26 87.50 P 8.02 9.05 8.02 8.64 +1.49 41 62 1,140 +61
30DEC26 90.00 P 9.80 10.32 9.36 10.05 +1.66 41 122 11,438 -1
30DEC26 92.50 P 0.00 0.00 0.00 11.62 +1.86 42 0 1,829 0
30DEC26 95.00 P 0.00 0.00 0.00 13.27 +2.02 42 0 6,595 0
30DEC26 97.50 P 0.00 0.00 0.00 14.89 +2.04 41 0 2,214 0
30DEC26 100.00 P 15.80 17.50 15.80 16.85 +2.30 42 12 4,711 +6
30DEC26 102.50 P 0.00 0.00 0.00 18.79 +2.39 43 0 307 0
30DEC26 105.00 P 0.00 0.00 0.00 21.11 +2.94 45 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 23.18 +2.98 45 0 216 0
30DEC26 110.00 P 0.00 0.00 0.00 25.42 +3.60 46 0 1,542 0
30DEC26 112.50 P 0.00 0.00 0.00 27.60 +3.71 47 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 29.60 +3.66 46 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 31.84 +3.74 46 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 34.12 +3.64 47 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 36.41 +3.76 47 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 38.78 +3.81 48 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 41.13 +3.88 48 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 43.57 +3.99 50 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 46.12 +4.23 52 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 48.33 +4.09 50 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 50.89 +4.27 53 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 53.52 +4.38 56 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 55.83 +4.22 55 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 58.42 +4.29 58 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 61.10 +4.47 61 0 0 0
30DEC26 150.00 P 61.00 61.00 61.00 63.46 +4.26 61 3 22 +3
30DEC26 152.50 P 0.00 0.00 0.00 65.89 +4.27 61 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 68.39 +4.19 63 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 71.11 +4.50 67 0 0 0
30DEC26 160.00 P 71.00 74.00 71.00 73.53 +4.39 67 16 60 0
30DEC26 162.50 P 0.00 0.00 0.00 76.02 +4.31 68 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 78.51 +4.36 69 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 81.13 +4.44 72 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 83.46 +4.27 71 0 0 0
30MAR27 36.00 P 0.20 0.20 0.20 0.01 - 39 2 2 -
30MAR27 37.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 22,370 0
30MAR27 38.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.06 +0.03 42 0 69 0
30MAR27 41.00 P 0.00 0.00 0.00 0.07 +0.03 42 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.08 +0.02 42 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.10 +0.03 41 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.13 +0.05 42 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.15 +0.05 42 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.19 +0.06 42 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 0.22 +0.07 41 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.26 +0.08 42 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.32 +0.10 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.37 +0.11 42 0 4,881 0
30MAR27 52.50 P 0.98 0.98 0.98 0.55 +0.16 42 20 485 0
30MAR27 55.00 P 1.19 1.19 1.19 0.76 +0.20 42 2 930 0
30MAR27 57.50 P 0.00 0.00 0.00 1.06 +0.29 42 0 738 0
30MAR27 60.00 P 1.78 1.78 1.78 1.42 +0.35 42 100 5,540 -100
30MAR27 62.50 P 2.00 2.23 2.00 1.84 +0.43 42 300 2,591 0
30MAR27 65.00 P 2.67 2.67 2.67 2.38 +0.56 42 100 6,297 +100
30MAR27 67.50 P 3.18 3.18 3.18 2.97 +0.64 42 100 1,311 0
30MAR27 70.00 P 3.60 3.60 3.60 3.68 +0.80 42 2 12,820 +2
30MAR27 72.50 P 4.33 4.33 4.33 4.46 +0.88 42 30 801 0
30MAR27 75.00 P 5.00 5.44 4.83 5.20 +0.90 41 142 3,617 +50
30MAR27 77.50 P 5.81 5.81 5.81 6.17 +0.98 41 45 1,694 +45
30MAR27 80.00 P 6.93 7.17 6.71 7.16 +1.11 41 101 3,813 +95
30MAR27 82.50 P 7.73 7.73 7.73 8.27 +1.23 41 10 1,050 +10
30MAR27 85.00 P 9.10 9.68 9.10 9.50 +1.38 41 166 14,832 -134
30MAR27 87.50 P 10.12 11.03 10.12 10.85 +1.56 41 2,224 1,081 -1,457
30MAR27 90.00 P 12.15 12.50 12.15 12.23 +1.67 41 76 1,708 +56
30MAR27 92.50 P 0.00 0.00 0.00 13.74 +1.80 41 0 118 0
30MAR27 95.00 P 15.27 15.27 15.27 15.31 +1.90 41 30 253 +30
30MAR27 97.50 P 16.12 16.12 16.12 17.08 +2.12 42 30 115 +30
30MAR27 100.00 P 0.00 0.00 0.00 19.11 +2.50 43 0 368 0
30MAR27 102.50 P 0.00 0.00 0.00 20.97 +2.59 43 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 22.84 +2.96 43 0 240 0
30MAR27 107.50 P 0.00 0.00 0.00 25.04 +3.30 44 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 26.92 +3.29 44 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 28.92 +3.34 44 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 31.21 +3.62 45 0 1,735 0
30MAR27 117.50 P 0.00 0.00 0.00 33.42 +3.79 46 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 34.50 +2.78 41 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 37.64 +3.80 46 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 39.83 +3.87 46 0 383 0
30MAR27 127.50 P 0.00 0.00 0.00 42.12 +3.96 46 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 44.36 +3.81 46 0 3 0
30MAR27 132.50 P 0.00 0.00 0.00 46.50 +3.69 46 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 48.82 +3.96 46 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 51.15 +3.78 46 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 53.54 +3.87 46 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 55.98 +4.02 47 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 58.42 +4.09 48 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 61.10 +4.39 50 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 63.46 +4.26 50 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 65.89 +4.27 51 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 68.39 +4.19 52 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 71.11 +4.50 55 0 0 0
30MAR27 160.00 P 73.60 73.60 73.60 73.53 +4.39 56 1 2 +1
30MAR27 162.50 P 0.00 0.00 0.00 76.02 +4.31 57 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 78.51 +4.36 58 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 81.13 +4.44 60 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 83.46 +4.27 59 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.08 - 42 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 0.10 +0.03 42 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.12 +0.04 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.14 +0.04 42 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 0.17 +0.04 42 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.21 +0.06 42 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.25 +0.07 42 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 0.29 +0.07 42 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.35 +0.10 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.41 +0.12 42 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.46 +0.11 42 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 0.54 +0.13 42 0 263 0
29JUN27 48.00 P 0.00 0.00 0.00 0.62 +0.15 42 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 0.71 +0.18 42 0 51 0
29JUN27 50.00 P 0.00 0.00 0.00 0.80 +0.18 42 0 684 0
29JUN27 52.50 P 1.62 1.62 1.62 1.09 +0.26 42 1 1,239 0
29JUN27 55.00 P 0.00 0.00 0.00 1.43 +0.30 42 0 885 0
29JUN27 57.50 P 0.00 0.00 0.00 1.85 +0.39 42 0 813 0
29JUN27 60.00 P 0.00 0.00 0.00 2.34 +0.46 42 0 2,042 0
29JUN27 62.50 P 0.00 0.00 0.00 2.90 +0.55 42 0 1,220 0
29JUN27 65.00 P 3.60 3.89 3.60 3.55 +0.64 42 4 3,299 0
29JUN27 67.50 P 0.00 0.00 0.00 4.28 +0.76 42 0 2,786 0
29JUN27 70.00 P 0.00 0.00 0.00 5.09 +0.85 42 0 404 0
29JUN27 72.50 P 5.70 6.00 5.70 5.92 +0.92 42 5 895 0
29JUN27 75.00 P 6.50 6.50 6.50 6.82 +0.92 42 10 1,767 +10
29JUN27 77.50 P 7.60 7.60 7.60 7.76 +1.00 41 2 1,512 0
29JUN27 80.00 P 8.37 8.96 8.37 8.81 +1.10 41 4 2,101 +4
29JUN27 82.50 P 9.66 9.66 9.66 9.96 +1.20 41 95 803 0
29JUN27 85.00 P 0.00 0.00 0.00 11.20 +1.33 41 0 386 0
29JUN27 87.50 P 11.92 13.00 11.92 12.53 +1.45 41 151 345 +30
29JUN27 90.00 P 13.29 13.92 13.29 13.96 +1.58 41 41 753 +10
29JUN27 92.50 P 0.00 0.00 0.00 15.50 +1.76 41 0 5,827 0
29JUN27 95.00 P 17.00 17.20 17.00 17.09 +1.85 41 17 68 +11
29JUN27 97.50 P 0.00 0.00 0.00 18.67 +1.93 41 0 121 0
29JUN27 100.00 P 0.00 0.00 0.00 20.56 +2.19 42 0 436 0
29JUN27 102.50 P 0.00 0.00 0.00 22.58 +2.51 43 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 24.43 +2.86 43 0 297 0
29JUN27 107.50 P 0.00 0.00 0.00 26.29 +2.92 43 0 29 0
29JUN27 110.00 P 0.00 0.00 0.00 28.31 +3.09 43 0 406 0
29JUN27 112.50 P 0.00 0.00 0.00 30.30 +3.17 44 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 32.35 +3.30 44 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 34.42 +3.37 44 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 36.51 +3.45 44 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 38.65 +3.54 44 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 40.83 +3.63 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 43.00 +3.70 45 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 45.23 +3.75 45 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 47.37 +3.79 45 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 49.53 +3.76 44 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 52.01 +3.83 45 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 54.14 +3.73 45 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 56.43 +3.93 45 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 58.75 +3.99 45 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 61.14 +3.85 45 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 63.56 +3.97 46 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 65.96 +3.99 46 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 68.39 +4.05 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 71.11 +4.38 49 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 73.53 +4.39 49 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 76.02 +4.31 50 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 78.51 +4.36 51 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 81.13 +4.44 53 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 83.46 +4.27 53 0 2 0
TOTAL PUT 28,052 534,753 +4,048
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$ 10.060
28AUG26 7.50 C 0.00 0.00 0.00 2.57 -0.12 93 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.32 -0.12 84 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.07 -0.10 75 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.81 -0.09 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.56 -0.09 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.31 -0.09 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.06 -0.10 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.82 -0.09 33 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.58 -0.09 30 0 1 0
28AUG26 9.75 C 0.00 0.00 0.00 0.36 -0.09 28 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 0.19 -0.07 27 0 25 0
28AUG26 10.50 C 0.00 0.00 0.00 0.04 -0.03 29 0 73 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 43 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 254 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 588 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 118 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 109 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.57 -0.12 64 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.32 -0.12 58 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.07 -0.10 52 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.81 -0.09 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.56 -0.09 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.31 -0.10 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.07 -0.09 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.84 -0.09 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.64 -0.08 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.47 -0.08 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.35 -0.07 29 0 25 0
29SEP26 10.50 C 0.19 0.19 0.19 0.19 -0.05 30 10 522 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 270 0
29SEP26 11.50 C 0.08 0.08 0.08 0.04 -0.02 30 10 42 -10
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 94 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 144 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.57 -0.12 53 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.32 -0.12 48 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.07 -0.10 43 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.81 -0.09 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.56 -0.10 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.32 -0.10 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.10 -0.09 30 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.91 -0.09 31 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.75 -0.08 31 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.61 -0.07 30 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.50 -0.06 31 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 0.32 -0.05 31 0 287 0
29OCT26 11.00 C 0.00 0.00 0.00 0.19 -0.04 31 0 10 0
29OCT26 11.50 C 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.32 -0.12 41 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.07 -0.11 37 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.82 -0.15 33 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.58 -0.09 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.37 -0.09 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.19 -0.08 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.03 -0.06 32 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.88 -0.06 32 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.75 -0.06 32 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.64 -0.05 32 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.46 -0.04 33 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.31 -0.03 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.21 -0.02 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.57 -0.12 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.32 -0.14 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.08 -0.14 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.84 -0.15 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.64 -0.09 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.46 -0.09 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.29 -0.09 32 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.14 -0.12 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.99 -0.08 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.86 -0.08 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.75 -0.07 32 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.55 -0.07 32 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.41 -0.04 33 0 25 0
30DEC26 11.50 C 0.00 0.00 0.00 0.29 -0.05 33 0 39 0
30DEC26 12.00 C 0.00 0.00 0.00 0.20 -0.04 32 0 112 0
30DEC26 12.50 C 0.00 0.00 0.00 0.14 -0.03 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 33 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 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 44 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 47 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 52 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 2.65 -0.11 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.44 -0.11 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.25 -0.09 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.06 -0.09 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.83 -0.14 32 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.67 -0.13 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.51 -0.08 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.37 -0.11 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.26 -0.08 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.11 -0.10 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.00 -0.05 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.82 -0.03 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.65 -0.04 33 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.50 -0.04 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.39 -0.04 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.30 -0.03 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.23 -0.03 32 0 200 0
30MAR27 13.50 C 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 0.00 33 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 2.75 -0.08 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.57 -0.13 33 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.38 -0.13 33 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.20 -0.12 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.03 -0.12 32 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.91 -0.07 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.76 -0.07 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.62 -0.06 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.45 -0.09 32 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.33 -0.06 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.23 -0.05 32 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.03 -0.04 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.86 -0.04 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.72 -0.03 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.59 -0.03 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.49 -0.03 33 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.41 -0.02 33 0 150 0
29JUN27 13.50 C 0.00 0.00 0.00 0.33 -0.03 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.28 -0.02 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.24 -0.01 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.19 -0.02 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.11 0.00 34 0 0 0
TOTAL CALL 20 6,164 -10
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
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 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 113 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 0.00 31 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.04 0.00 28 0 3 0
28AUG26 9.50 P 0.00 0.00 0.00 0.09 0.00 28 0 106 0
28AUG26 9.75 P 0.23 0.23 0.23 0.18 +0.01 27 10 332 0
28AUG26 10.00 P 0.00 0.00 0.00 0.32 +0.03 28 0 251 0
28AUG26 10.50 P 0.00 0.00 0.00 0.71 +0.06 27 0 296 0
28AUG26 11.00 P 0.00 0.00 0.00 1.19 +0.09 30 0 47 0
28AUG26 11.50 P 0.00 0.00 0.00 1.68 +0.09 0 0 45 0
28AUG26 12.00 P 0.00 0.00 0.00 2.18 +0.12 0 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.68 +0.11 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.18 +0.12 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.68 +0.11 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.18 +0.12 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.68 +0.11 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.18 +0.12 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.68 +0.12 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.18 +0.12 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.68 +0.10 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 0.00 30 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 0.00 30 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 +0.01 30 0 85 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 +0.01 30 0 29 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 +0.01 29 0 162 0
29SEP26 9.75 P 0.00 0.00 0.00 0.36 0.00 29 0 242 0
29SEP26 10.00 P 0.00 0.00 0.00 0.51 +0.03 30 0 167 0
29SEP26 10.50 P 0.81 0.81 0.81 0.85 +0.04 30 10 165 0
29SEP26 11.00 P 0.00 0.00 0.00 1.25 +0.06 30 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.70 +0.07 29 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 2.18 +0.08 0 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.68 +0.10 0 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 3.18 +0.10 0 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.68 +0.09 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.18 +0.09 0 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.68 +0.09 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.18 +0.09 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.68 +0.09 0 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 6.18 +0.12 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.68 +0.09 0 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 7.18 +0.09 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.68 +0.11 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.18 +0.09 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.67 +0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.18 +0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.67 +0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.17 +0.08 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.17 +0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.18 +0.10 89 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.18 +0.10 95 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 30 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.15 +0.01 31 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.21 +0.01 31 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.29 +0.01 31 0 35 0
29OCT26 9.50 P 0.00 0.00 0.00 0.38 +0.02 30 0 25 0
29OCT26 9.75 P 0.00 0.00 0.00 0.50 +0.03 31 0 55 0
29OCT26 10.00 P 0.00 0.00 0.00 0.63 +0.03 30 0 105 0
29OCT26 10.50 P 0.00 0.00 0.00 0.96 +0.05 31 0 45 0
29OCT26 11.00 P 0.00 0.00 0.00 1.34 +0.03 32 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 1.75 +0.07 30 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.21 +0.11 31 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 2.69 +0.11 30 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.18 +0.10 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.68 +0.09 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.18 +0.09 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.68 +0.09 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.18 +0.09 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.68 +0.09 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.18 +0.09 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.17 +0.01 32 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.24 +0.02 33 0 20 0
27NOV26 9.00 P 0.00 0.00 0.00 0.31 +0.02 32 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.39 +0.02 32 0 10 0
27NOV26 9.50 P 0.00 0.00 0.00 0.50 +0.03 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.62 +0.04 32 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.75 +0.04 32 0 41 0
27NOV26 10.50 P 0.00 0.00 0.00 1.06 +0.05 32 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.42 +0.08 32 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.82 +0.07 32 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.26 +0.11 33 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.71 +0.11 31 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.19 +0.11 31 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.68 +0.09 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.18 +0.09 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.68 +0.09 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.18 +0.09 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.68 +0.09 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.18 +0.09 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.23 0.00 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.29 0.00 32 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.38 +0.01 32 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.47 +0.01 32 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.58 +0.02 32 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.68 +0.01 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.84 +0.04 32 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.14 +0.02 32 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.49 +0.02 32 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.88 +0.10 32 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.30 +0.11 32 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.74 +0.11 32 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.20 +0.12 30 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.68 +0.09 0 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 4.18 +0.09 0 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.68 +0.09 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.18 +0.09 0 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.68 +0.09 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.18 +0.09 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.68 +0.09 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.18 +0.09 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.68 +0.09 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.18 +0.09 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.68 +0.09 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.18 +0.09 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.68 +0.09 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.18 +0.09 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.18 +0.09 59 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.18 +0.09 63 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.18 +0.10 66 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.25 +0.02 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.31 +0.02 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.38 +0.02 32 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.45 +0.02 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.54 +0.03 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.64 +0.03 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.75 +0.03 31 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.87 +0.04 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.02 +0.06 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.30 +0.06 31 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.65 +0.08 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.02 +0.09 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.42 +0.11 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.83 +0.11 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.26 +0.10 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.72 +0.12 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.19 +0.10 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.68 +0.09 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.18 +0.09 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.68 +0.09 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.18 +0.09 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.68 +0.09 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.18 +0.09 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.27 +0.02 34 0 75 0
29JUN27 7.75 P 0.00 0.00 0.00 0.33 +0.02 34 0 25 0
29JUN27 8.00 P 0.00 0.00 0.00 0.40 +0.02 34 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.47 +0.02 34 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.56 +0.02 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.66 +0.03 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.76 +0.03 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.87 +0.03 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.00 +0.04 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.12 +0.03 34 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.27 +0.05 35 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.57 +0.05 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.90 +0.05 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.26 +0.06 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.65 +0.08 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.06 +0.09 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.48 +0.10 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.91 +0.11 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.35 +0.11 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.80 +0.12 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.25 +0.12 37 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.69 +0.08 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.19 +0.09 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.68 +0.09 0 0 0 0
TOTAL PUT 20 4,746 0
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$ 25.620
14AUG26 18.00 C 0.00 0.00 0.00 7.62 - 0 0 0 -
14AUG26 18.25 C 0.00 0.00 0.00 7.37 -0.26 0 0 0 0
14AUG26 18.50 C 0.00 0.00 0.00 7.12 -0.26 0 0 0 0
14AUG26 18.75 C 0.00 0.00 0.00 6.87 -0.26 0 0 0 0
14AUG26 19.00 C 0.00 0.00 0.00 6.62 -0.26 0 0 0 0
14AUG26 19.25 C 0.00 0.00 0.00 6.37 -0.26 0 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 6.12 -0.26 0 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 5.87 -0.26 0 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 5.62 -0.26 0 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 5.12 -0.26 0 0 0 0
14AUG26 21.00 C 0.00 0.00 0.00 4.62 -0.26 0 0 0 0
14AUG26 21.50 C 0.00 0.00 0.00 4.12 -0.26 0 0 0 0
14AUG26 22.00 C 0.00 0.00 0.00 3.62 -0.26 0 0 0 0
14AUG26 22.50 C 0.00 0.00 0.00 3.12 -0.26 0 0 0 0
14AUG26 23.00 C 0.00 0.00 0.00 2.62 -0.26 0 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 2.12 -0.26 0 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 1.62 -0.26 0 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 1.12 -0.27 0 0 0 0
14AUG26 25.00 C 0.81 0.81 0.48 0.62 -0.27 0 93 0 -31
14AUG26 25.50 C 0.45 0.45 0.10 0.12 -0.36 0 102 0 -10
14AUG26 26.00 C 0.14 0.16 0.02 0.00 -0.17 0 565 450 +338
14AUG26 26.50 C 0.06 0.06 0.01 0.00 -0.07 0 481 740 +1
14AUG26 27.00 C 0.01 0.01 0.01 0.00 -0.03 0 4 1,111 0
14AUG26 27.50 C 0.00 0.00 0.00 0.00 -0.02 0 10 2,637 -10
14AUG26 28.00 C 0.02 0.02 0.02 0.00 -0.01 0 1 1,248 -1
14AUG26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,721 0
14AUG26 29.00 C 0.01 0.01 0.01 0.00 -0.01 0 11 474 -11
14AUG26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 318 0
14AUG26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 808 0
14AUG26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
14AUG26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 338 0
14AUG26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
14AUG26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
14AUG26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
14AUG26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
14AUG26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
14AUG26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
14AUG26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
14AUG26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 7.72 - 153 0 0 -
21AUG26 18.25 C 0.00 0.00 0.00 7.37 -0.50 0 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 7.12 -0.40 0 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 6.97 -0.38 138 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 6.72 -0.38 133 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 6.47 -0.18 128 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 6.22 -0.36 123 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 5.87 -0.46 0 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 5.72 -0.35 114 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 5.22 -0.34 104 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 4.66 -0.37 76 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 4.15 -0.37 63 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 3.66 -0.36 60 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 3.18 -0.24 59 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 2.71 -0.32 57 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 2.25 -0.24 54 0 0 0
21AUG26 24.00 C 1.72 1.72 1.72 1.85 -0.21 56 30 33 +30
21AUG26 24.50 C 1.46 1.46 1.33 1.44 -0.21 53 60 60 +60
21AUG26 25.00 C 0.97 0.97 0.97 1.08 -0.25 51 5 5 +5
21AUG26 25.50 C 0.83 0.84 0.68 0.75 -0.22 48 514 196 +74
21AUG26 26.00 C 0.71 0.71 0.24 0.52 -0.19 48 365 653 +265
21AUG26 26.50 C 0.60 0.60 0.34 0.35 -0.16 48 185 502 +134
21AUG26 27.00 C 0.32 0.32 0.23 0.23 -0.12 49 316 367 +199
21AUG26 27.50 C 0.27 0.27 0.14 0.14 -0.11 48 93 354 +75
21AUG26 28.00 C 0.25 0.25 0.11 0.09 -0.07 50 25 184 +10
21AUG26 28.50 C 0.11 0.11 0.07 0.05 -0.06 49 25 206 +10
21AUG26 29.00 C 0.06 0.06 0.04 0.03 -0.04 50 105 140 +6
21AUG26 29.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 187 0
21AUG26 30.00 C 0.05 0.05 0.03 0.01 -0.02 51 39 841 +15
21AUG26 30.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 37 0
21AUG26 31.00 C 0.02 0.02 0.02 0.01 0.00 60 3 30 -3
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
21AUG26 32.00 C 0.02 0.02 0.02 0.01 0.00 69 3 38 -3
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
21AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 16.63 -0.49 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 16.38 -0.48 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 16.13 -0.50 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 15.91 -0.47 220 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 15.63 -0.52 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 15.13 -0.52 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 14.63 -0.52 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 14.13 -0.53 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 13.63 -0.53 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 13.13 -0.52 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 12.63 -0.52 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 12.14 -0.50 121 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 11.66 -0.48 139 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 11.16 -0.43 131 0 0 0
28AUG26 15.00 C 10.70 10.70 10.52 10.78 -0.22 169 450 184 -316
28AUG26 15.50 C 10.22 10.22 10.22 10.14 -0.48 91 100 30 -70
28AUG26 16.00 C 0.00 0.00 0.00 9.64 -0.48 84 0 68 0
28AUG26 16.50 C 0.00 0.00 0.00 9.14 -0.49 76 0 27 0
28AUG26 17.00 C 0.00 0.00 0.00 8.64 -0.51 68 0 100 0
28AUG26 17.50 C 8.14 8.15 8.14 8.14 -0.49 59 50 125 -25
28AUG26 18.00 C 0.00 0.00 0.00 7.72 -0.42 105 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.14 -0.49 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.72 -0.40 91 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.22 -0.39 85 0 1 0
28AUG26 20.00 C 0.00 0.00 0.00 5.72 -0.35 78 0 320 0
28AUG26 21.00 C 0.00 0.00 0.00 4.67 -0.44 53 0 801 0
28AUG26 22.00 C 3.70 3.70 3.70 3.70 -0.43 49 10 1,247 +10
28AUG26 23.00 C 0.00 0.00 0.00 2.79 -0.41 48 0 1,452 0
28AUG26 24.00 C 1.96 2.00 1.93 1.98 -0.22 48 9 2,472 +2
28AUG26 25.00 C 1.31 1.31 1.25 1.29 -0.18 47 63 1,894 -30
28AUG26 26.00 C 0.85 0.85 0.68 0.74 -0.16 44 743 3,367 +331
28AUG26 27.00 C 0.49 0.51 0.38 0.42 -0.12 46 500 5,300 +122
28AUG26 28.00 C 0.30 0.30 0.21 0.23 -0.08 47 956 10,382 +118
28AUG26 29.00 C 0.16 0.16 0.12 0.13 -0.05 49 1,073 6,343 +61
28AUG26 30.00 C 0.10 0.10 0.07 0.07 -0.03 51 452 8,403 -43
28AUG26 31.00 C 0.06 0.06 0.05 0.04 -0.02 53 85 3,408 -85
28AUG26 32.00 C 0.04 0.04 0.04 0.03 0.00 57 324 4,637 -155
28AUG26 33.00 C 0.04 0.04 0.03 0.02 0.00 60 575 3,016 +5
28AUG26 34.00 C 0.03 0.03 0.03 0.01 0.00 60 24 2,084 0
28AUG26 35.00 C 0.02 0.02 0.02 0.01 0.00 65 80 2,557 +60
28AUG26 36.00 C 0.02 0.02 0.02 0.01 0.00 70 25 1,984 -25
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,425 0
28AUG26 38.00 C 0.01 0.02 0.01 0.01 0.00 80 118 1,322 -28
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 85 0 642 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2,985 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 93 0 330 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 97 0 703 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,873 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 105 0 444 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 109 0 354 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 113 0 268 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 116 0 265 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 120 0 266 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 123 0 395 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,017 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 16.69 -0.43 135 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 16.43 -0.43 126 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 16.19 -0.44 128 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 15.94 -0.44 124 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 15.69 -0.46 121 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 15.17 -0.48 100 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 14.66 -0.49 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 14.17 -0.49 87 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 13.67 -0.49 80 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 13.17 -0.48 73 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 12.68 -0.47 78 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 12.18 -0.46 73 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.68 -0.46 67 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.18 -0.41 62 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.78 -0.40 88 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 10.22 -0.40 71 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 9.73 -0.39 69 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.24 -0.39 67 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 8.74 -0.41 62 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.30 -0.33 67 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.84 -0.30 67 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 7.36 -0.27 64 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.87 -0.33 61 0 16 0
29SEP26 19.50 C 0.00 0.00 0.00 6.37 -0.25 57 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 5.90 -0.25 55 0 5,118 0
29SEP26 21.00 C 0.00 0.00 0.00 4.84 -0.44 42 0 377 0
29SEP26 22.00 C 0.00 0.00 0.00 4.05 -0.19 45 0 657 0
29SEP26 23.00 C 3.21 3.21 3.21 3.12 -0.30 39 2 1,427 +2
29SEP26 24.00 C 0.00 0.00 0.00 2.55 -0.20 44 0 9,725 0
29SEP26 25.00 C 1.81 1.84 1.81 1.92 -0.12 43 129 13,515 -29
29SEP26 26.00 C 1.59 1.59 1.34 1.39 -0.16 41 273 5,100 +35
29SEP26 27.00 C 1.15 1.15 0.97 1.01 -0.14 42 283 11,651 -6
29SEP26 28.00 C 0.83 0.83 0.71 0.72 -0.14 42 279 11,747 +148
29SEP26 29.00 C 0.57 0.57 0.53 0.50 -0.13 42 27 7,484 +1
29SEP26 30.00 C 0.47 0.47 0.38 0.35 -0.13 43 184 11,286 +51
29SEP26 31.00 C 0.28 0.30 0.28 0.24 -0.12 43 195 3,101 -31
29SEP26 32.00 C 0.27 0.27 0.21 0.16 -0.11 43 192 2,874 +76
29SEP26 33.00 C 0.16 0.17 0.16 0.11 -0.09 44 301 4,684 -1
29SEP26 34.00 C 0.12 0.13 0.12 0.07 -0.08 44 30 2,414 +10
29SEP26 35.00 C 0.11 0.11 0.10 0.05 -0.06 45 18 6,516 -8
29SEP26 36.00 C 0.09 0.09 0.09 0.04 -0.05 46 5 15,822 0
29SEP26 37.00 C 0.08 0.08 0.07 0.03 -0.04 47 7 10,174 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 -0.03 48 0 6,411 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 16,048 0
29SEP26 40.00 C 0.05 0.05 0.05 0.01 -0.02 49 40 17,641 +40
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 5,557 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,595 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,858 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,676 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3,735 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,114 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,420 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 19,838 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 3,382 0
29SEP26 55.00 C 0.01 0.01 0.01 0.01 0.00 78 50 7,650 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 82 0 852 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 7,160 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 96 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 108 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 110 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 113 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 115 0 375 0
29OCT26 9.00 C 0.00 0.00 0.00 16.69 -0.46 94 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 16.48 -0.38 109 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 16.19 -0.47 87 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 15.97 -0.44 99 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 15.73 -0.44 99 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 15.30 -0.37 109 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 14.74 -0.43 91 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 14.24 -0.44 86 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 13.74 -0.45 81 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 13.32 -0.33 91 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 12.82 -0.38 86 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 12.26 -0.44 72 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 11.77 -0.43 70 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 11.27 -0.45 66 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 10.83 -0.38 70 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 10.30 -0.44 62 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 9.81 -0.42 60 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.32 -0.46 57 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.84 -0.42 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.36 -0.38 54 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.88 -0.41 52 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 7.41 -0.36 51 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.94 -0.40 49 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 6.47 -0.36 47 0 0 0
29OCT26 20.00 C 6.00 6.00 5.90 5.90 -0.39 40 30 133 0
29OCT26 21.00 C 0.00 0.00 0.00 5.15 -0.38 45 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 4.24 -0.45 40 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 3.50 -0.41 40 0 214 0
29OCT26 24.00 C 0.00 0.00 0.00 2.87 -0.19 41 0 1,138 0
29OCT26 25.00 C 2.22 2.27 2.22 2.27 -0.18 40 64 1,341 -27
29OCT26 26.00 C 1.86 1.91 1.79 1.80 -0.17 40 64 839 -2
29OCT26 27.00 C 1.46 1.50 1.36 1.40 -0.17 40 103 4,290 -16
29OCT26 28.00 C 1.19 1.19 1.09 1.11 -0.12 41 129 3,404 0
29OCT26 29.00 C 0.89 0.89 0.89 0.87 -0.11 42 41 1,768 +41
29OCT26 30.00 C 0.75 0.75 0.69 0.67 -0.08 42 4 1,143 0
29OCT26 31.00 C 0.54 0.54 0.54 0.52 -0.06 43 1 1,332 +1
29OCT26 32.00 C 0.45 0.45 0.43 0.40 -0.04 43 36 565 +5
29OCT26 33.00 C 0.36 0.36 0.34 0.31 -0.03 44 25 776 0
29OCT26 34.00 C 0.00 0.00 0.00 0.24 -0.02 44 0 720 0
29OCT26 35.00 C 0.22 0.22 0.21 0.19 0.00 45 90 2,155 -88
29OCT26 36.00 C 0.19 0.20 0.18 0.15 0.00 45 19 1,094 -12
29OCT26 37.00 C 0.18 0.18 0.18 0.12 +0.01 46 3 3,701 -3
29OCT26 38.00 C 0.14 0.14 0.14 0.09 0.00 46 1 886 +1
29OCT26 39.00 C 0.00 0.00 0.00 0.07 0.00 47 0 297 0
29OCT26 40.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 264 0
29OCT26 41.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 66 0
29OCT26 42.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 102 0
29OCT26 44.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 220 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 16.69 -0.49 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 16.48 -0.45 86 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 16.21 -0.53 73 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 16.01 -0.43 89 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 15.75 -0.44 84 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 15.30 -0.41 89 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 14.78 -0.44 81 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 14.28 -0.43 76 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 13.78 -0.44 72 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 13.32 -0.41 74 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 12.82 -0.42 70 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 12.33 -0.44 67 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 11.85 -0.42 66 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 11.37 -0.43 64 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 10.88 -0.37 61 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 10.40 -0.36 59 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.92 -0.34 57 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 9.45 -0.33 56 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.97 -0.42 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.50 -0.36 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.02 -0.38 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.56 -0.41 49 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.11 -0.40 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.67 -0.39 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.24 -0.38 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.40 -0.37 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.61 -0.34 43 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.84 -0.31 41 0 30 0
27NOV26 24.00 C 0.00 0.00 0.00 3.24 -0.18 41 0 34 0
27NOV26 25.00 C 2.80 2.80 2.69 2.68 -0.17 41 39 189 +39
27NOV26 26.00 C 2.20 2.23 2.20 2.21 -0.12 41 73 584 +67
27NOV26 27.00 C 2.06 2.06 1.99 1.82 -0.16 42 31 1,569 +30
27NOV26 28.00 C 0.00 0.00 0.00 1.48 -0.15 42 0 761 0
27NOV26 29.00 C 0.00 0.00 0.00 1.23 -0.14 42 0 406 0
27NOV26 30.00 C 1.14 1.14 1.08 1.01 -0.12 43 7 270 -4
27NOV26 31.00 C 0.00 0.00 0.00 0.84 -0.10 44 0 215 0
27NOV26 32.00 C 0.00 0.00 0.00 0.70 -0.08 44 0 259 0
27NOV26 33.00 C 0.00 0.00 0.00 0.58 -0.07 45 0 950 0
27NOV26 34.00 C 0.00 0.00 0.00 0.48 -0.06 45 0 300 0
27NOV26 35.00 C 0.41 0.41 0.41 0.40 -0.05 46 13 665 +13
27NOV26 36.00 C 0.00 0.00 0.00 0.33 -0.04 46 0 3,546 0
27NOV26 37.00 C 0.32 0.32 0.32 0.28 -0.03 47 30 2,107 +20
27NOV26 38.00 C 0.00 0.00 0.00 0.24 -0.03 48 0 327 0
27NOV26 39.00 C 0.00 0.00 0.00 0.20 -0.02 48 0 202 0
27NOV26 40.00 C 0.00 0.00 0.00 0.17 -0.02 49 0 445 0
27NOV26 41.00 C 0.00 0.00 0.00 0.15 -0.01 50 0 140 0
27NOV26 42.00 C 0.00 0.00 0.00 0.13 -0.01 50 0 1 0
27NOV26 43.00 C 0.00 0.00 0.00 0.11 -0.01 51 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 345 0
27NOV26 47.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 100 0
27NOV26 48.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 100 0
27NOV26 50.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 100 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 16.80 -0.38 88 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 16.55 -0.38 86 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 16.30 -0.44 83 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.06 -0.38 82 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 15.81 -0.40 80 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 15.33 -0.38 78 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 14.81 -0.41 71 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 14.35 -0.43 72 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 13.87 -0.39 71 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 13.37 -0.46 67 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 12.91 -0.44 67 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 12.42 -0.43 64 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 11.94 -0.34 62 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 11.47 -0.33 61 0 0 0
30DEC26 15.00 C 11.00 11.00 11.00 11.02 -0.30 61 2 7,108 +2
30DEC26 15.50 C 0.00 0.00 0.00 10.51 -0.41 57 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.04 -0.33 55 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 9.57 -0.32 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.10 -0.37 52 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 8.64 -0.33 50 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 8.19 -0.35 49 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 7.74 -0.33 48 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.31 -0.33 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.88 -0.32 46 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 6.53 -0.15 47 0 206 0
30DEC26 21.00 C 0.00 0.00 0.00 5.65 -0.22 44 0 197 0
30DEC26 22.00 C 4.85 4.85 4.85 4.88 -0.34 43 30 927 0
30DEC26 23.00 C 0.00 0.00 0.00 4.29 -0.20 44 0 1,053 0
30DEC26 24.00 C 0.00 0.00 0.00 3.60 -0.17 42 0 3,334 0
30DEC26 25.00 C 3.00 3.01 3.00 3.01 -0.21 41 37 3,663 +30
30DEC26 26.00 C 2.59 2.59 2.50 2.56 -0.19 41 40 1,990 +10
30DEC26 27.00 C 2.14 2.18 2.14 2.15 -0.17 41 39 4,446 +13
30DEC26 28.00 C 1.83 1.83 1.83 1.82 -0.16 41 1 7,801 0
30DEC26 29.00 C 1.60 1.60 1.49 1.55 -0.12 42 145 12,647 -5
30DEC26 30.00 C 1.40 1.40 1.30 1.31 -0.12 42 69 7,726 +9
30DEC26 31.00 C 1.17 1.17 1.14 1.11 -0.10 43 230 1,917 +70
30DEC26 32.00 C 1.05 1.05 0.96 0.93 -0.09 43 104 3,791 +14
30DEC26 33.00 C 0.00 0.00 0.00 0.79 -0.07 44 0 8,971 0
30DEC26 34.00 C 0.76 0.76 0.71 0.66 -0.06 44 3 1,413 +3
30DEC26 35.00 C 0.65 0.65 0.60 0.56 -0.04 44 25 4,944 +19
30DEC26 36.00 C 0.59 0.59 0.55 0.48 -0.02 45 130 8,671 0
30DEC26 37.00 C 0.47 0.49 0.46 0.41 -0.01 45 25 8,327 +25
30DEC26 38.00 C 0.00 0.00 0.00 0.35 0.00 45 0 6,075 0
30DEC26 39.00 C 0.37 0.37 0.37 0.30 0.00 46 40 9,926 0
30DEC26 40.00 C 0.35 0.35 0.33 0.25 0.00 46 5 2,754 +5
30DEC26 41.00 C 0.29 0.29 0.29 0.22 +0.01 46 5 3,090 +5
30DEC26 42.00 C 0.00 0.00 0.00 0.19 +0.01 47 0 2,342 0
30DEC26 43.00 C 0.24 0.24 0.24 0.16 +0.01 47 5 1,289 +5
30DEC26 44.00 C 0.22 0.22 0.22 0.14 +0.01 47 1 720 +1
30DEC26 45.00 C 0.00 0.00 0.00 0.13 +0.02 48 0 4,818 0
30DEC26 46.00 C 0.20 0.20 0.18 0.11 +0.02 48 37 1,086 +30
30DEC26 47.00 C 0.18 0.18 0.18 0.10 +0.02 49 10 464 +10
30DEC26 48.00 C 0.00 0.00 0.00 0.09 +0.02 50 0 386 0
30DEC26 49.00 C 0.00 0.00 0.00 0.08 +0.02 50 0 379 0
30DEC26 50.00 C 0.15 0.15 0.12 0.07 +0.02 50 78 10,891 +13
30DEC26 52.50 C 0.12 0.12 0.12 0.05 +0.01 51 2 2,507 0
30DEC26 55.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 1,866 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 431 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 1,400 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 497 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 240 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 564 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 7,325 0
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 60 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 16.90 -0.36 74 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 16.66 -0.44 72 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 16.41 -0.45 70 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 16.18 -0.44 70 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 15.95 -0.46 70 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 15.47 -0.44 68 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.00 -0.48 66 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 14.53 -0.39 65 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.00 -0.49 59 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 13.60 -0.42 62 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 13.11 -0.44 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 12.72 -0.36 61 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 12.25 -0.36 59 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 11.73 -0.41 55 0 0 0
30MAR27 15.00 C 11.28 11.28 11.28 11.32 -0.35 56 1 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 10.81 -0.40 52 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 10.41 -0.34 53 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 9.97 -0.28 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.53 -0.24 50 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 9.09 -0.33 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.63 -0.37 47 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 8.22 -0.36 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.85 -0.32 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.42 -0.36 45 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 7.03 -0.35 45 0 394 0
30MAR27 21.00 C 0.00 0.00 0.00 6.29 -0.36 44 0 264 0
30MAR27 22.00 C 0.00 0.00 0.00 5.60 -0.34 43 0 1,635 0
30MAR27 23.00 C 5.14 5.14 5.14 4.94 -0.20 42 1 1,203 0
30MAR27 24.00 C 4.42 4.42 4.42 4.32 -0.15 41 1 809 0
30MAR27 25.00 C 0.00 0.00 0.00 3.80 -0.26 41 0 3,115 0
30MAR27 26.00 C 3.50 3.50 3.32 3.42 -0.11 42 123 8,171 +121
30MAR27 27.00 C 0.00 0.00 0.00 3.00 -0.15 41 0 3,583 0
30MAR27 28.00 C 2.78 2.78 2.78 2.64 -0.14 41 60 4,984 +60
30MAR27 29.00 C 0.00 0.00 0.00 2.33 -0.12 42 0 708 0
30MAR27 30.00 C 2.03 2.03 2.03 2.07 -0.12 42 3 1,957 +3
30MAR27 31.00 C 0.00 0.00 0.00 1.82 -0.13 42 0 1,278 0
30MAR27 32.00 C 1.60 1.60 1.60 1.60 -0.12 42 3 5,170 0
30MAR27 33.00 C 0.00 0.00 0.00 1.40 -0.15 42 0 9,415 0
30MAR27 34.00 C 1.28 1.28 1.28 1.23 -0.14 43 3 6,895 +3
30MAR27 35.00 C 1.15 1.15 1.14 1.09 -0.13 43 9 4,249 +9
30MAR27 36.00 C 0.00 0.00 0.00 0.96 -0.13 43 0 369 0
30MAR27 37.00 C 0.00 0.00 0.00 0.84 -0.13 43 0 309 0
30MAR27 38.00 C 0.00 0.00 0.00 0.74 -0.13 43 0 1,177 0
30MAR27 39.00 C 0.00 0.00 0.00 0.66 -0.12 43 0 549 0
30MAR27 40.00 C 0.69 0.69 0.67 0.58 -0.11 44 12 6,096 +8
30MAR27 41.00 C 0.00 0.00 0.00 0.51 -0.11 44 0 891 0
30MAR27 42.00 C 0.00 0.00 0.00 0.46 -0.10 44 0 321 0
30MAR27 43.00 C 0.00 0.00 0.00 0.41 -0.10 44 0 504 0
30MAR27 44.00 C 0.51 0.51 0.51 0.36 -0.10 44 1 588 0
30MAR27 45.00 C 0.48 0.48 0.48 0.32 -0.09 44 3 2,421 +3
30MAR27 46.00 C 0.00 0.00 0.00 0.29 -0.08 45 0 237 0
30MAR27 47.00 C 0.00 0.00 0.00 0.26 -0.08 45 0 299 0
30MAR27 48.00 C 0.00 0.00 0.00 0.23 -0.08 45 0 188 0
30MAR27 49.00 C 0.00 0.00 0.00 0.21 -0.07 45 0 318 0
30MAR27 50.00 C 0.31 0.32 0.31 0.18 -0.08 45 41 2,300 -19
30MAR27 52.50 C 0.00 0.00 0.00 0.14 -0.07 46 0 105 0
30MAR27 55.00 C 0.00 0.00 0.00 0.11 -0.06 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.09 -0.05 47 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 0.07 -0.05 47 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.06 -0.04 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.05 -0.04 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 -0.04 49 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 -0.04 49 0 80 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 -0.04 48 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 -0.03 48 0 133 0
29JUN27 9.00 C 0.00 0.00 0.00 17.01 -0.37 67 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 16.77 -0.36 65 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 16.54 -0.36 65 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 16.30 -0.36 64 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 16.07 -0.36 63 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 15.62 -0.34 62 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 15.17 -0.34 62 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 14.70 -0.33 60 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 14.23 -0.33 58 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 13.78 -0.33 57 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 13.31 -0.34 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 12.86 -0.34 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 12.41 -0.37 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 11.95 -0.37 51 0 0 0
29JUN27 15.00 C 11.60 11.60 11.60 11.64 -0.22 53 4 4 +4
29JUN27 15.50 C 0.00 0.00 0.00 11.08 -0.34 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.69 -0.24 49 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 10.23 -0.32 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.83 -0.31 47 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 9.42 -0.27 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.04 -0.25 46 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 8.63 -0.28 45 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 8.25 -0.31 45 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 7.91 -0.28 45 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 7.54 -0.29 44 0 56 0
29JUN27 21.00 C 0.00 0.00 0.00 6.84 -0.31 43 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 6.22 -0.29 43 0 485 0
29JUN27 23.00 C 5.48 5.56 5.48 5.56 -0.22 42 32 150 +30
29JUN27 24.00 C 5.16 5.16 5.16 5.05 -0.17 42 30 307 +30
29JUN27 25.00 C 4.55 4.55 4.24 4.55 -0.16 42 31 702 +29
29JUN27 26.00 C 4.05 4.12 4.05 4.07 -0.21 41 295 1,587 +277
29JUN27 27.00 C 3.72 3.72 3.67 3.70 -0.19 41 121 869 +113
29JUN27 28.00 C 3.52 3.52 3.32 3.31 -0.22 41 6 4,975 -4
29JUN27 29.00 C 0.00 0.00 0.00 3.02 -0.13 42 0 1,387 0
29JUN27 30.00 C 2.58 2.79 2.58 2.72 -0.13 42 101 1,211 +98
29JUN27 31.00 C 2.62 2.62 2.62 2.46 -0.13 42 90 643 +90
29JUN27 32.00 C 2.22 2.25 2.22 2.23 -0.13 42 96 620 +95
29JUN27 33.00 C 0.00 0.00 0.00 2.04 -0.09 43 0 877 0
29JUN27 34.00 C 0.00 0.00 0.00 1.85 -0.07 43 0 135 0
29JUN27 35.00 C 0.00 0.00 0.00 1.70 -0.03 43 0 213 0
29JUN27 36.00 C 1.53 1.53 1.53 1.54 -0.02 43 1 45 +1
29JUN27 37.00 C 1.38 1.38 1.38 1.42 +0.01 44 1 83 0
29JUN27 38.00 C 1.28 1.28 1.28 1.31 +0.04 44 7 433 +7
29JUN27 39.00 C 1.23 1.23 1.15 1.20 +0.05 44 23 404 -4
29JUN27 40.00 C 0.00 0.00 0.00 1.09 +0.05 44 0 32 0
29JUN27 41.00 C 1.02 1.02 1.02 1.02 +0.08 45 6 111 0
29JUN27 42.00 C 0.00 0.00 0.00 0.95 +0.10 45 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 0.88 +0.11 46 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 0.81 +0.11 46 0 35 0
29JUN27 45.00 C 0.00 0.00 0.00 0.76 +0.13 46 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 0.70 +0.13 46 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 0.65 +0.13 47 0 130 0
29JUN27 48.00 C 0.00 0.00 0.00 0.61 +0.14 47 0 101 0
29JUN27 49.00 C 0.00 0.00 0.00 0.57 +0.14 47 0 130 0
29JUN27 50.00 C 0.00 0.00 0.00 0.53 +0.14 47 0 143 0
29JUN27 52.50 C 0.00 0.00 0.00 0.46 +0.15 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.39 +0.14 49 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 0.34 +0.14 50 0 8 0
29JUN27 60.00 C 0.35 0.35 0.35 0.30 +0.14 50 20 38 +20
29JUN27 62.50 C 0.00 0.00 0.00 0.27 +0.14 51 0 168 0
29JUN27 65.00 C 0.00 0.00 0.00 0.24 +0.13 52 0 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.22 +0.13 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.20 +0.13 53 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.18 +0.12 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.17 +0.12 55 0 100 0
29JUN27 77.50 C 0.12 0.12 0.12 0.16 +0.12 56 4 212 -4
TOTAL CALL 13,682 633,270 +2,667
14AUG26 18.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
14AUG26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
14AUG26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
14AUG26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
14AUG26 24.50 P 0.01 0.01 0.01 0.00 -0.01 0 5 72 -4
14AUG26 25.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 305 0
14AUG26 25.50 P 0.06 0.13 0.01 0.00 -0.10 0 160 343 +50
14AUG26 26.00 P 0.33 0.52 0.20 0.38 +0.08 0 350 6 -918
14AUG26 26.50 P 0.75 1.02 0.60 0.88 +0.20 0 610 0 -287
14AUG26 27.00 P 1.30 1.42 1.30 1.38 +0.26 0 58 0 -1,522
14AUG26 27.50 P 1.77 2.01 1.77 1.88 +0.24 0 131 0 -3,225
14AUG26 28.00 P 2.20 2.41 2.20 2.38 +0.18 0 8 0 -1,108
14AUG26 28.50 P 2.82 2.82 2.82 2.88 +0.24 0 17 0 -611
14AUG26 29.00 P 3.20 3.20 3.20 3.38 +0.25 0 10 0 -373
14AUG26 29.50 P 3.70 3.88 3.70 3.88 +0.25 0 5 0 -94
14AUG26 30.00 P 4.36 4.36 4.36 4.38 +0.25 0 2 0 -2
14AUG26 30.50 P 0.00 0.00 0.00 4.88 +0.25 0 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 5.38 +0.25 0 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 5.88 +0.25 0 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 6.38 +0.25 0 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 6.88 +0.25 0 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 7.38 +0.25 0 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 7.88 +0.25 0 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 8.38 +0.25 0 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 8.88 +0.25 0 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 9.38 +0.25 0 0 0 0
14AUG26 35.50 P 0.00 0.00 0.00 9.88 +0.25 0 0 0 0
14AUG26 36.00 P 0.00 0.00 0.00 10.38 +0.25 0 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 10.88 +0.25 0 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 11.38 +0.25 0 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 11.88 +0.25 0 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 12.38 +0.25 0 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 12.88 +0.25 0 0 0 0
14AUG26 39.00 P 0.00 0.00 0.00 13.38 +0.25 0 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 - 108 0 0 -
21AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 21.50 P 0.02 0.02 0.02 0.01 0.00 58 1 11 +1
21AUG26 22.00 P 0.03 0.03 0.03 0.02 0.00 57 25 25 +25
21AUG26 22.50 P 0.00 0.00 0.00 0.04 +0.01 57 3 63 +3
21AUG26 23.00 P 0.07 0.07 0.05 0.07 +0.01 56 14 45 +7
21AUG26 23.50 P 0.10 0.11 0.09 0.11 +0.01 53 38 51 +4
21AUG26 24.00 P 0.16 0.18 0.15 0.18 +0.02 52 169 252 +146
21AUG26 24.50 P 0.25 0.29 0.24 0.27 +0.01 50 269 285 +232
21AUG26 25.00 P 0.35 0.46 0.35 0.40 +0.01 47 118 587 +106
21AUG26 25.50 P 0.57 0.67 0.56 0.58 +0.01 45 467 283 +159
21AUG26 26.00 P 0.84 0.96 0.78 0.85 +0.02 45 119 615 +102
21AUG26 26.50 P 1.17 1.30 1.17 1.17 +0.05 44 122 291 +8
21AUG26 27.00 P 1.57 1.58 1.56 1.56 +0.09 45 21 618 +21
21AUG26 27.50 P 0.00 0.00 0.00 1.97 +0.16 44 0 426 0
21AUG26 28.00 P 0.00 0.00 0.00 2.43 +0.20 45 0 151 0
21AUG26 28.50 P 0.00 0.00 0.00 2.92 +0.17 49 0 0 0
21AUG26 29.00 P 3.17 3.17 3.17 3.40 +0.23 50 10 70 +10
21AUG26 29.50 P 3.69 3.69 3.69 3.89 +0.24 51 3 3 +3
21AUG26 30.00 P 0.00 0.00 0.00 4.38 +0.25 0 0 14 0
21AUG26 30.50 P 0.00 0.00 0.00 4.88 +0.25 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 5.38 +0.25 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 5.88 +0.25 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 6.38 +0.25 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 6.88 +0.25 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 7.38 +0.25 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 7.88 +0.25 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 8.38 +0.25 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 8.90 +0.27 103 0 0 0
21AUG26 35.00 P 9.13 9.20 9.13 9.38 +0.25 0 2 0 0
21AUG26 35.50 P 0.00 0.00 0.00 9.88 +0.25 0 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 10.38 +0.25 0 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 10.88 +0.25 0 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 11.40 +0.27 123 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 11.89 +0.26 119 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 112 0 235 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 49 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 184 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 277 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 400 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 758 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 586 0
28AUG26 19.00 P 0.02 0.02 0.02 0.01 0.00 66 280 676 -93
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 813 0
28AUG26 20.00 P 0.02 0.02 0.02 0.01 -0.01 56 2 1,523 -2
28AUG26 21.00 P 0.04 0.04 0.04 0.03 -0.02 54 8 2,531 +6
28AUG26 22.00 P 0.07 0.08 0.06 0.06 -0.04 50 142 2,969 +67
28AUG26 23.00 P 0.13 0.15 0.12 0.14 -0.05 48 220 5,122 +79
28AUG26 24.00 P 0.28 0.32 0.26 0.30 -0.05 45 530 7,169 -181
28AUG26 25.00 P 0.57 0.65 0.54 0.59 0.00 44 436 4,367 +149
28AUG26 26.00 P 1.05 1.15 1.00 1.03 +0.02 41 198 7,065 -111
28AUG26 27.00 P 1.75 1.88 1.69 1.71 +0.09 42 131 3,724 +19
28AUG26 28.00 P 2.50 2.68 2.50 2.53 +0.12 43 107 4,641 +106
28AUG26 29.00 P 3.50 3.50 3.50 3.48 +0.19 48 4 3,092 -4
28AUG26 30.00 P 4.20 4.50 4.20 4.43 +0.24 51 104 6,768 +71
28AUG26 31.00 P 0.00 0.00 0.00 5.39 +0.25 49 0 4,817 0
28AUG26 32.00 P 6.36 6.36 6.36 6.39 +0.26 56 1 1,302 -1
28AUG26 33.00 P 0.00 0.00 0.00 7.38 +0.25 0 0 1,176 0
28AUG26 34.00 P 0.00 0.00 0.00 8.38 +0.25 0 0 77 0
28AUG26 35.00 P 0.00 0.00 0.00 9.43 +0.30 88 0 26 0
28AUG26 36.00 P 0.00 0.00 0.00 10.43 +0.30 94 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 11.43 +0.30 100 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.43 +0.30 106 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.43 +0.30 111 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.42 +0.30 114 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.43 +0.31 122 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 16.38 +0.26 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 17.43 +0.31 133 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 18.43 +0.31 138 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 19.38 +0.26 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 20.43 +0.31 147 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 21.42 +0.30 147 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 22.44 +0.32 159 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 23.42 +0.30 156 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 24.42 +0.30 160 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 26.92 +0.30 169 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 29.42 +0.30 179 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 31.88 +0.26 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 34.42 +0.30 196 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 36.88 +0.26 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 39.38 +0.26 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 41.92 +0.30 218 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 44.42 +0.30 225 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 46.88 +0.26 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 49.38 +0.26 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 51.92 +0.30 244 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 104 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 0.00 0.00 0.00 0.01 0.00 73 0 200 0
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 65 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 58 0 3,581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 226 0
29SEP26 18.00 P 0.06 0.06 0.06 0.02 0.00 46 1 666 0
29SEP26 18.50 P 0.07 0.07 0.07 0.03 0.00 46 1 557 0
29SEP26 19.00 P 0.09 0.09 0.09 0.04 -0.01 45 1 948 0
29SEP26 19.50 P 0.09 0.11 0.08 0.06 -0.01 44 46 2,626 -31
29SEP26 20.00 P 0.12 0.13 0.11 0.08 -0.01 44 16 13,162 0
29SEP26 21.00 P 0.18 0.19 0.17 0.16 -0.01 43 40 1,882 +27
29SEP26 22.00 P 0.28 0.32 0.28 0.29 0.00 43 480 4,270 +367
29SEP26 23.00 P 0.48 0.49 0.46 0.47 0.00 41 87 7,142 +46
29SEP26 24.00 P 0.74 0.80 0.72 0.75 +0.01 41 54 5,678 +14
29SEP26 25.00 P 1.16 1.22 1.09 1.12 +0.02 40 1,293 17,311 +931
29SEP26 26.00 P 1.66 1.73 1.61 1.62 +0.04 40 405 8,972 -137
29SEP26 27.00 P 2.39 2.42 2.39 2.21 +0.03 39 56 11,965 -55
29SEP26 28.00 P 0.00 0.00 0.00 2.98 +0.08 41 1 7,989 0
29SEP26 29.00 P 3.80 3.80 3.80 3.72 +0.09 39 1 6,542 0
29SEP26 30.00 P 4.65 4.65 4.65 4.64 +0.07 42 2 10,546 -2
29SEP26 31.00 P 0.00 0.00 0.00 5.53 +0.04 42 0 6,866 0
29SEP26 32.00 P 0.00 0.00 0.00 6.50 +0.18 45 0 2,852 0
29SEP26 33.00 P 0.00 0.00 0.00 7.51 +0.26 51 0 4,306 0
29SEP26 34.00 P 0.00 0.00 0.00 8.42 +0.21 47 0 1,900 0
29SEP26 35.00 P 0.00 0.00 0.00 9.43 +0.27 52 0 2,971 0
29SEP26 36.00 P 0.00 0.00 0.00 10.43 +0.30 56 0 13,289 0
29SEP26 37.00 P 0.00 0.00 0.00 11.43 +0.30 59 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 12.43 +0.30 63 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 13.43 +0.08 66 0 3,214 0
29SEP26 40.00 P 0.00 0.00 0.00 14.42 +0.30 68 0 11,942 0
29SEP26 41.00 P 0.00 0.00 0.00 15.45 +0.33 75 0 4,014 0
29SEP26 42.00 P 0.00 0.00 0.00 16.40 +0.27 71 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 17.43 +0.31 79 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 18.43 +0.31 81 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 19.38 +0.26 0 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 20.43 +0.31 87 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 21.42 +0.30 88 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 22.44 +0.32 94 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 23.42 +0.30 93 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 24.42 +0.30 95 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 26.92 +0.30 101 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 29.42 +0.30 107 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 31.88 +0.26 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 34.42 +0.30 117 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 36.90 +0.28 117 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 39.40 +0.28 121 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 41.92 +0.30 130 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 44.42 +0.30 135 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 46.88 +0.26 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 49.38 +0.26 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 51.92 +0.30 146 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 54.38 +0.26 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 56.88 +0.26 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 59.38 +0.26 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 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 73 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 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 48 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 12 0
29OCT26 16.50 P 0.08 0.08 0.08 0.02 -0.02 44 1 363 0
29OCT26 17.00 P 0.08 0.08 0.08 0.03 -0.02 44 90 303 -90
29OCT26 17.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 203 0
29OCT26 18.00 P 0.11 0.11 0.11 0.05 -0.04 42 9 333 0
29OCT26 18.50 P 0.00 0.00 0.00 0.07 -0.04 41 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.10 -0.04 42 0 545 0
29OCT26 19.50 P 0.00 0.00 0.00 0.14 -0.05 42 0 635 0
29OCT26 20.00 P 0.25 0.25 0.25 0.19 -0.04 42 5 827 +5
29OCT26 21.00 P 0.00 0.00 0.00 0.32 -0.03 41 0 1,992 0
29OCT26 22.00 P 0.51 0.54 0.51 0.50 -0.02 41 126 2,064 +58
29OCT26 23.00 P 0.76 0.77 0.72 0.73 -0.03 40 166 6,758 +154
29OCT26 24.00 P 1.06 1.12 1.06 1.05 -0.01 39 71 2,345 +36
29OCT26 25.00 P 1.44 1.54 1.41 1.46 +0.03 39 845 4,214 +718
29OCT26 26.00 P 1.98 2.06 1.94 1.97 +0.04 39 138 6,312 +126
29OCT26 27.00 P 2.67 2.67 2.59 2.58 +0.05 39 70 4,441 +33
29OCT26 28.00 P 0.00 0.00 0.00 3.29 +0.07 40 0 3,425 0
29OCT26 29.00 P 4.10 4.10 4.10 4.04 +0.11 40 30 2,909 0
29OCT26 30.00 P 0.00 0.00 0.00 4.90 +0.33 42 0 175 0
29OCT26 31.00 P 0.00 0.00 0.00 5.74 +0.25 42 0 378 0
29OCT26 32.00 P 0.00 0.00 0.00 6.82 +0.50 49 0 595 0
29OCT26 33.00 P 0.00 0.00 0.00 7.55 +0.30 43 0 371 0
29OCT26 34.00 P 0.00 0.00 0.00 8.48 +0.24 43 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 9.43 +0.23 43 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.43 +0.27 46 0 5 0
29OCT26 37.00 P 0.00 0.00 0.00 11.43 +0.29 49 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.43 +0.30 52 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 13.43 +0.08 54 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 14.42 +0.30 56 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 15.45 +0.33 61 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 16.40 +0.27 58 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 17.43 +0.31 64 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 18.43 +0.31 67 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 19.38 +0.26 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 20.43 +0.31 71 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 21.42 +0.30 72 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 22.44 +0.32 77 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 23.42 +0.30 76 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 24.42 +0.30 78 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 26.92 +0.30 83 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 29.42 +0.30 87 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 31.88 +0.26 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 34.42 +0.30 96 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 36.90 +0.28 96 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 39.40 +0.28 100 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 41.92 +0.30 107 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 44.42 +0.30 110 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 46.88 +0.26 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 49.38 +0.26 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 51.92 +0.30 120 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 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 62 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 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 48 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 0.01 -0.01 43 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 4 0
27NOV26 15.50 P 0.10 0.10 0.10 0.03 -0.01 45 4 6 +4
27NOV26 16.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 50 0
27NOV26 16.50 P 0.00 0.00 0.00 0.05 -0.03 43 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.13 -0.03 43 0 10 0
27NOV26 18.50 P 0.00 0.00 0.00 0.16 -0.05 42 0 2 0
27NOV26 19.00 P 0.00 0.00 0.00 0.21 -0.05 42 0 171 0
27NOV26 19.50 P 0.33 0.33 0.33 0.27 -0.05 42 4 204 +4
27NOV26 20.00 P 0.39 0.39 0.37 0.34 -0.05 42 220 917 +180
27NOV26 21.00 P 0.53 0.53 0.52 0.52 -0.01 42 7 1,868 -3
27NOV26 22.00 P 0.77 0.77 0.74 0.73 -0.02 41 140 744 +91
27NOV26 23.00 P 1.05 1.06 1.02 1.01 -0.01 40 102 2,804 +1
27NOV26 24.00 P 1.38 1.43 1.38 1.36 +0.01 40 131 981 +101
27NOV26 25.00 P 1.84 1.85 1.76 1.79 +0.02 40 593 1,899 +385
27NOV26 26.00 P 2.31 2.33 2.31 2.30 +0.03 39 34 1,918 -34
27NOV26 27.00 P 0.00 0.00 0.00 2.92 +0.10 40 5 1,936 0
27NOV26 28.00 P 0.00 0.00 0.00 3.66 +0.13 42 0 841 0
27NOV26 29.00 P 0.00 0.00 0.00 4.34 +0.08 41 0 229 0
27NOV26 30.00 P 0.00 0.00 0.00 5.16 +0.07 42 0 35 0
27NOV26 31.00 P 0.00 0.00 0.00 5.94 +0.29 42 0 26 0
27NOV26 32.00 P 0.00 0.00 0.00 6.84 +0.36 43 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.72 +0.30 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.62 +0.31 44 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.55 +0.35 44 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.48 +0.18 44 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.44 +0.19 44 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.43 +0.22 46 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 13.43 +0.08 48 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 14.42 +0.26 49 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 15.45 +0.31 54 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 16.40 +0.27 52 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 17.43 +0.31 57 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 18.43 +0.31 59 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 19.38 +0.26 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 20.43 +0.31 63 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 21.42 +0.30 64 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 22.44 +0.32 67 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 23.42 +0.30 67 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 24.42 +0.30 69 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 26.92 +0.30 73 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 29.42 +0.30 77 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 31.88 +0.26 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 34.42 +0.30 84 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 36.90 +0.28 85 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 39.40 +0.28 88 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 41.92 +0.30 94 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 44.42 +0.30 97 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 46.88 +0.26 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 49.38 +0.26 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 51.92 +0.30 106 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 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 63 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 60 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 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 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 38 0
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 0.02 +0.01 46 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 94 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 +0.01 45 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 0.09 +0.01 44 0 451 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 +0.01 44 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 556 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 +0.01 43 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.23 +0.02 43 0 610 0
30DEC26 18.50 P 0.00 0.00 0.00 0.28 +0.01 43 0 710 0
30DEC26 19.00 P 0.42 0.42 0.42 0.35 +0.01 43 90 1,519 +30
30DEC26 19.50 P 0.00 0.00 0.00 0.43 +0.02 43 0 1,922 0
30DEC26 20.00 P 0.56 0.56 0.53 0.52 +0.02 43 80 2,817 -20
30DEC26 21.00 P 0.71 0.74 0.71 0.72 +0.01 42 200 2,756 +148
30DEC26 22.00 P 0.92 1.00 0.92 0.95 0.00 41 210 2,074 +95
30DEC26 23.00 P 1.26 1.27 1.26 1.26 +0.02 40 31 17,472 +30
30DEC26 24.00 P 0.00 0.00 0.00 1.63 +0.02 40 0 7,867 0
30DEC26 25.00 P 2.07 2.08 2.05 2.06 +0.02 39 243 14,076 +95
30DEC26 26.00 P 2.50 2.71 2.50 2.58 0.00 39 26 4,258 +25
30DEC26 27.00 P 0.00 0.00 0.00 3.19 +0.07 40 0 6,276 0
30DEC26 28.00 P 3.83 3.83 3.83 3.85 +0.06 40 1 6,331 +1
30DEC26 29.00 P 4.67 4.67 4.67 4.58 +0.08 41 1 9,222 0
30DEC26 30.00 P 5.32 5.32 5.32 5.22 -0.03 39 1 10,062 0
30DEC26 31.00 P 0.00 0.00 0.00 6.19 +0.30 42 0 4,459 0
30DEC26 32.00 P 0.00 0.00 0.00 7.02 +0.39 42 0 6,830 0
30DEC26 33.00 P 0.00 0.00 0.00 7.86 +0.31 42 0 5,899 0
30DEC26 34.00 P 0.00 0.00 0.00 8.76 +0.29 43 0 1,153 0
30DEC26 35.00 P 0.00 0.00 0.00 9.66 +0.28 43 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 10.54 +0.24 42 0 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 11.51 +0.26 43 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 12.49 +0.12 45 0 4,440 0
30DEC26 39.00 P 0.00 0.00 0.00 13.43 +0.08 43 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 14.42 +0.19 45 0 1,030 0
30DEC26 41.00 P 0.00 0.00 0.00 15.45 +0.30 49 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 16.40 +0.27 47 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 17.43 +0.31 51 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 18.43 +0.31 53 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 19.38 +0.26 0 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 20.43 +0.31 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.42 +0.30 58 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 22.44 +0.32 61 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 23.42 +0.30 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 24.42 +0.30 62 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 26.92 +0.30 66 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 29.42 +0.30 70 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 31.88 +0.26 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 34.42 +0.30 77 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.90 +0.28 77 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 39.40 +0.28 80 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.92 +0.30 85 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 44.42 +0.30 88 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 46.88 +0.26 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 49.38 +0.26 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.92 +0.30 96 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 54.38 +0.26 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 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 48 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 0.01 -0.01 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 -0.04 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.11 -0.04 42 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.14 -0.05 42 0 7,064 0
30MAR27 15.50 P 0.00 0.00 0.00 0.18 -0.05 42 0 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.22 -0.06 42 0 654 0
30MAR27 16.50 P 0.00 0.00 0.00 0.28 -0.05 42 0 913 0
30MAR27 17.00 P 0.00 0.00 0.00 0.34 -0.05 42 0 620 0
30MAR27 17.50 P 0.00 0.00 0.00 0.41 -0.06 42 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.49 -0.06 42 0 4,705 0
30MAR27 18.50 P 0.00 0.00 0.00 0.58 -0.06 42 0 569 0
30MAR27 19.00 P 0.00 0.00 0.00 0.68 -0.06 42 0 813 0
30MAR27 19.50 P 0.00 0.00 0.00 0.79 -0.05 42 0 216 0
30MAR27 20.00 P 0.00 0.00 0.00 0.92 -0.02 42 4,000 5,568 +2,359
30MAR27 21.00 P 1.20 1.20 1.17 1.17 +0.01 41 2 4,910 +1
30MAR27 22.00 P 1.50 1.50 1.50 1.46 -0.01 41 30 928 +30
30MAR27 23.00 P 1.88 1.88 1.88 1.82 +0.01 40 95 4,648 +95
30MAR27 24.00 P 2.26 2.26 2.26 2.22 +0.01 40 95 2,272 0
30MAR27 25.00 P 2.65 2.75 2.65 2.69 +0.03 40 2,187 3,716 +471
30MAR27 26.00 P 3.18 3.29 3.18 3.21 +0.03 39 103 8,471 +90
30MAR27 27.00 P 0.00 0.00 0.00 3.79 +0.04 39 0 7,995 0
30MAR27 28.00 P 0.00 0.00 0.00 4.44 +0.04 40 0 5,460 0
30MAR27 29.00 P 5.17 5.17 5.17 5.13 +0.06 40 30 1,043 0
30MAR27 30.00 P 5.94 5.94 5.94 5.86 +0.06 40 30 3,729 -30
30MAR27 31.00 P 0.00 0.00 0.00 6.67 +0.27 41 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 7.47 +0.26 41 0 912 0
30MAR27 33.00 P 0.00 0.00 0.00 8.28 +0.24 42 0 5,531 0
30MAR27 34.00 P 0.00 0.00 0.00 9.12 +0.25 42 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 9.98 +0.28 42 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 10.86 +0.37 42 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 11.76 +0.31 42 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 12.66 +0.21 42 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 13.59 +0.24 42 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 14.51 +0.28 42 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 15.45 +0.16 41 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 16.42 +0.24 41 0 165 0
30MAR27 43.00 P 0.00 0.00 0.00 17.43 +0.28 43 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 18.43 +0.23 45 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 19.40 +0.22 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 20.43 +0.27 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 21.42 +0.28 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 22.44 +0.31 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 23.42 +0.30 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 24.42 +0.30 53 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 26.92 +0.30 56 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 29.42 +0.30 59 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 31.88 +0.26 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 34.42 +0.30 64 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 36.90 +0.28 65 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 39.40 +0.28 67 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 41.92 +0.30 72 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 44.42 +0.30 74 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 46.88 +0.26 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 49.38 +0.26 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 51.92 +0.30 80 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 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 0.02 +0.01 45 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 90 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
29JUN27 12.00 P 0.22 0.22 0.22 0.08 +0.01 44 1 1 +1
29JUN27 12.50 P 0.00 0.00 0.00 0.11 +0.03 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.14 +0.03 44 0 10 0
29JUN27 13.50 P 0.00 0.00 0.00 0.17 +0.03 44 0 45 0
29JUN27 14.00 P 0.00 0.00 0.00 0.21 +0.04 44 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.25 +0.03 43 0 50 0
29JUN27 15.00 P 0.45 0.45 0.45 0.31 +0.04 43 1 31 +1
29JUN27 15.50 P 0.00 0.00 0.00 0.37 +0.04 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.44 +0.05 43 0 170 0
29JUN27 16.50 P 0.00 0.00 0.00 0.52 +0.05 43 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 0.60 +0.05 43 0 400 0
29JUN27 17.50 P 0.81 0.81 0.81 0.70 +0.06 43 1 581 +1
29JUN27 18.00 P 0.89 0.89 0.88 0.81 +0.06 43 25 832 +5
29JUN27 18.50 P 0.00 0.00 0.00 0.92 +0.06 43 0 290 0
29JUN27 19.00 P 0.00 0.00 0.00 1.05 +0.07 43 0 462 0
29JUN27 19.50 P 1.19 1.19 1.18 1.19 +0.06 43 4 489 +4
29JUN27 20.00 P 0.00 0.00 0.00 1.32 +0.05 42 0 434 0
29JUN27 21.00 P 0.00 0.00 0.00 1.60 +0.01 41 0 2,599 0
29JUN27 22.00 P 0.00 0.00 0.00 1.93 0.00 41 0 360 0
29JUN27 23.00 P 2.33 2.33 2.33 2.33 +0.02 41 96 530 +96
29JUN27 24.00 P 0.00 0.00 0.00 2.73 +0.02 40 0 658 0
29JUN27 25.00 P 3.22 3.22 3.22 3.22 +0.03 40 1 531 +1
29JUN27 26.00 P 0.00 0.00 0.00 3.75 +0.04 40 0 3,307 0
29JUN27 27.00 P 4.39 4.39 4.39 4.35 +0.06 40 5 728 0
29JUN27 28.00 P 0.00 0.00 0.00 4.99 +0.08 40 0 4,205 0
29JUN27 29.00 P 0.00 0.00 0.00 5.63 +0.02 40 0 848 0
29JUN27 30.00 P 6.40 6.40 6.40 6.33 +0.05 40 30 558 +30
29JUN27 31.00 P 0.00 0.00 0.00 7.14 +0.22 41 0 857 0
29JUN27 32.00 P 0.00 0.00 0.00 7.89 +0.22 41 0 134 0
29JUN27 33.00 P 0.00 0.00 0.00 8.64 +0.23 41 0 123 0
29JUN27 34.00 P 0.00 0.00 0.00 9.45 +0.25 41 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 10.34 +0.26 42 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 11.18 +0.25 42 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 12.04 +0.26 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.92 +0.27 42 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 13.82 +0.19 42 0 150 0
29JUN27 40.00 P 0.00 0.00 0.00 14.72 +0.29 42 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 15.58 +0.15 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 16.55 +0.22 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 17.49 +0.23 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 18.45 +0.25 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 19.42 +0.19 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 20.43 +0.27 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 21.42 +0.27 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 22.44 +0.31 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 23.44 +0.31 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 24.42 +0.30 47 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 26.92 +0.30 50 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 29.42 +0.30 53 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 31.88 +0.26 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 34.42 +0.30 58 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 36.90 +0.28 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 39.40 +0.28 61 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 41.92 +0.30 64 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 44.42 +0.30 66 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 46.88 +0.26 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 49.38 +0.26 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 51.92 +0.30 72 0 0 0
TOTAL PUT 17,794 546,962 -674
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$ 329.000
14AUG26 247.50 C 0.00 0.00 0.00 81.50 -47.82 0 0 0 0
14AUG26 250.00 C 0.00 0.00 0.00 79.00 -47.82 0 0 0 0
14AUG26 252.50 C 0.00 0.00 0.00 76.50 -47.82 0 0 0 0
14AUG26 255.00 C 0.00 0.00 0.00 74.00 -47.82 0 0 0 0
14AUG26 257.50 C 0.00 0.00 0.00 71.50 -47.82 0 0 0 0
14AUG26 260.00 C 0.00 0.00 0.00 69.00 -47.82 0 0 0 0
14AUG26 262.50 C 0.00 0.00 0.00 66.50 -47.82 0 0 0 0
14AUG26 265.00 C 0.00 0.00 0.00 64.00 -47.82 0 0 0 0
14AUG26 267.50 C 0.00 0.00 0.00 61.50 -47.82 0 0 0 0
14AUG26 270.00 C 0.00 0.00 0.00 59.00 -47.82 0 0 0 0
14AUG26 272.50 C 0.00 0.00 0.00 56.50 -47.82 0 0 0 0
14AUG26 275.00 C 0.00 0.00 0.00 54.00 -47.82 0 0 0 0
14AUG26 277.50 C 0.00 0.00 0.00 51.50 -47.82 0 0 0 0
14AUG26 280.00 C 0.00 0.00 0.00 49.00 -47.82 0 0 0 0
14AUG26 282.50 C 0.00 0.00 0.00 46.50 -47.83 0 0 0 0
14AUG26 285.00 C 0.00 0.00 0.00 44.00 -47.83 0 0 0 0
14AUG26 287.50 C 0.00 0.00 0.00 41.50 -47.83 0 0 0 0
14AUG26 290.00 C 0.00 0.00 0.00 39.00 -47.83 0 0 0 0
14AUG26 292.50 C 0.00 0.00 0.00 36.50 -47.84 0 0 0 0
14AUG26 295.00 C 0.00 0.00 0.00 34.00 -47.84 0 0 0 0
14AUG26 297.50 C 0.00 0.00 0.00 31.50 -47.85 0 0 0 0
14AUG26 300.00 C 0.00 0.00 0.00 29.00 -47.86 0 0 0 0
14AUG26 305.00 C 0.00 0.00 0.00 24.00 -47.88 0 0 0 0
14AUG26 310.00 C 0.00 0.00 0.00 19.00 -47.93 0 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 14.00 -48.01 0 0 0 0
14AUG26 320.00 C 0.00 0.00 0.00 9.00 -48.13 0 0 0 0
14AUG26 325.00 C 0.00 0.00 0.00 4.00 -48.32 0 0 1 -18
14AUG26 330.00 C 3.00 5.50 3.00 0.00 -47.59 0 16 14 0
14AUG26 335.00 C 1.86 1.95 1.07 0.00 -42.97 0 70 60 +57
14AUG26 340.00 C 0.00 0.00 0.00 0.00 -39.65 0 0 12 0
14AUG26 345.00 C 5.68 5.68 0.58 0.00 -34.20 0 34 2 +2
14AUG26 350.00 C 41.80 41.80 0.45 0.00 -30.11 0 108 23 -47
14AUG26 355.00 C 7.99 7.99 3.24 0.00 -26.25 0 14 13 0
14AUG26 360.00 C 33.00 33.00 0.34 0.00 -23.34 0 38 26 +21
14AUG26 365.00 C 5.49 5.49 2.00 0.00 -19.94 0 11 13 -2
14AUG26 370.00 C 20.00 20.00 0.54 0.00 -16.86 0 53 13 -37
14AUG26 375.00 C 10.61 10.61 2.56 0.00 -14.09 0 14 4 -3
14AUG26 380.00 C 2.04 2.04 1.74 0.00 -11.64 0 23 139 -2
14AUG26 385.00 C 12.11 12.11 0.80 0.00 -9.51 0 42 27 -22
14AUG26 390.00 C 11.00 11.00 0.43 0.00 -7.68 0 106 56 +49
14AUG26 395.00 C 1.66 1.66 1.66 0.00 -6.13 0 15 15 +13
14AUG26 400.00 C 6.00 6.00 0.10 0.00 -4.84 0 117 191 +22
14AUG26 405.00 C 0.50 0.50 0.50 0.00 -3.66 0 10 21 0
14AUG26 410.00 C 0.00 0.00 0.00 0.00 -2.82 0 0 20 0
14AUG26 415.00 C 1.92 1.92 1.92 0.00 -2.15 0 43 43 +43
14AUG26 420.00 C 0.00 0.00 0.00 0.00 -1.62 0 0 30 0
14AUG26 425.00 C 0.00 0.00 0.00 0.00 -1.21 0 0 15 0
14AUG26 430.00 C 1.26 1.26 1.26 0.00 -0.89 0 12 15 0
14AUG26 435.00 C 0.00 0.00 0.00 0.00 -0.65 0 0 0 0
14AUG26 440.00 C 0.00 0.00 0.00 0.00 -0.47 0 0 0 0
14AUG26 445.00 C 0.00 0.00 0.00 0.00 -0.33 0 0 0 0
14AUG26 450.00 C 0.00 0.00 0.00 0.00 -0.23 0 0 0 0
14AUG26 455.00 C 0.53 0.53 0.53 0.00 -0.16 0 15 15 +15
14AUG26 460.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 465.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 470.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 475.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 247.50 C 0.00 0.00 0.00 83.42 -46.57 141 0 0 0
21AUG26 250.00 C 0.00 0.00 0.00 81.15 -46.41 141 0 0 0
21AUG26 252.50 C 0.00 0.00 0.00 78.89 -46.26 140 0 0 0
21AUG26 255.00 C 0.00 0.00 0.00 76.67 -46.07 141 0 0 0
21AUG26 257.50 C 0.00 0.00 0.00 74.46 -45.88 140 0 0 0
21AUG26 260.00 C 0.00 0.00 0.00 72.28 -45.68 140 0 0 0
21AUG26 262.50 C 0.00 0.00 0.00 70.13 -45.46 140 0 0 0
21AUG26 265.00 C 0.00 0.00 0.00 68.01 -45.21 141 0 0 0
21AUG26 267.50 C 0.00 0.00 0.00 65.91 -44.96 140 0 0 0
21AUG26 270.00 C 0.00 0.00 0.00 63.85 -44.69 141 0 0 0
21AUG26 272.50 C 0.00 0.00 0.00 61.81 -44.41 140 0 0 0
21AUG26 275.00 C 0.00 0.00 0.00 59.81 -44.10 140 0 0 0
21AUG26 277.50 C 0.00 0.00 0.00 57.84 -43.78 140 0 0 0
21AUG26 280.00 C 0.00 0.00 0.00 55.91 -43.44 141 0 0 0
21AUG26 282.50 C 0.00 0.00 0.00 54.01 -43.09 141 0 0 0
21AUG26 285.00 C 0.00 0.00 0.00 52.14 -42.72 140 0 0 0
21AUG26 287.50 C 0.00 0.00 0.00 50.31 -42.34 140 0 0 0
21AUG26 290.00 C 0.00 0.00 0.00 48.52 -41.93 140 0 0 0
21AUG26 292.50 C 0.00 0.00 0.00 46.77 -41.51 141 0 0 0
21AUG26 295.00 C 0.00 0.00 0.00 45.05 -41.07 140 0 0 0
21AUG26 297.50 C 0.00 0.00 0.00 43.38 -40.61 141 0 0 0
21AUG26 300.00 C 0.00 0.00 0.00 41.74 -40.15 140 0 0 0
21AUG26 305.00 C 0.00 0.00 0.00 38.58 -39.17 140 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 35.59 -38.12 140 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 32.76 -37.03 141 0 4 0
21AUG26 320.00 C 28.77 28.77 28.77 30.99 -34.99 146 1 1 +1
21AUG26 325.00 C 22.00 22.00 22.00 28.40 -33.88 145 2 10 +1
21AUG26 330.00 C 0.00 0.00 0.00 25.97 -32.74 145 0 15 0
21AUG26 335.00 C 26.00 26.10 23.80 23.70 -31.56 144 86 15 0
21AUG26 340.00 C 55.00 55.00 17.80 21.59 -30.35 144 12 25 +5
21AUG26 345.00 C 33.75 33.75 20.00 19.62 -29.13 144 11 17 +2
21AUG26 350.00 C 35.37 35.37 16.50 17.80 -27.89 143 474 260 +45
21AUG26 355.00 C 0.00 0.00 0.00 16.12 -26.65 143 0 0 0
21AUG26 360.00 C 18.00 18.00 12.00 14.56 -25.41 143 10 8 +6
21AUG26 365.00 C 25.00 25.00 14.00 13.14 -24.56 143 8 8 +8
21AUG26 370.00 C 21.00 21.00 12.00 11.83 -23.26 143 41 41 +41
21AUG26 375.00 C 22.00 22.00 22.00 10.63 -22.71 142 5 5 -1
21AUG26 380.00 C 22.46 22.46 9.25 9.54 -21.11 142 38 41 +28
21AUG26 385.00 C 29.43 29.43 12.00 8.55 -20.11 142 59 57 +36
21AUG26 390.00 C 21.58 21.58 11.00 7.64 -19.04 142 52 44 +42
21AUG26 395.00 C 18.36 18.36 10.00 6.82 -17.89 142 25 80 +10
21AUG26 400.00 C 25.80 25.80 6.30 6.08 -16.77 142 172 229 +116
21AUG26 405.00 C 19.89 19.89 12.00 5.41 -15.70 142 16 16 +16
21AUG26 410.00 C 6.62 6.62 6.62 4.81 -14.67 142 2 2 +2
21AUG26 415.00 C 0.00 0.00 0.00 4.27 -13.68 142 0 2 0
21AUG26 420.00 C 10.30 10.30 10.30 3.79 -12.73 142 5 16 +5
21AUG26 425.00 C 5.60 5.60 5.60 3.25 -11.94 140 10 2 -10
21AUG26 430.00 C 15.00 15.00 5.00 2.88 -11.07 141 2 0 0
21AUG26 435.00 C 0.00 0.00 0.00 2.54 -10.26 141 0 0 0
21AUG26 440.00 C 0.00 0.00 0.00 2.24 -9.49 141 0 0 0
21AUG26 445.00 C 8.32 8.32 8.32 1.97 -8.77 140 10 10 0
21AUG26 450.00 C 6.80 6.80 2.55 1.74 -8.09 141 48 46 +46
21AUG26 455.00 C 0.00 0.00 0.00 1.52 -7.46 140 0 59 0
21AUG26 460.00 C 11.39 11.39 11.39 1.34 - 141 15 15 -
21AUG26 465.00 C 0.00 0.00 0.00 1.17 - 140 0 0 -
21AUG26 470.00 C 0.00 0.00 0.00 1.03 - 141 0 0 -
21AUG26 475.00 C 7.61 7.61 1.82 0.90 - 141 68 68 -
28AUG26 250.00 C 0.00 0.00 0.00 87.70 -42.42 154 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 83.54 -42.12 152 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 79.50 -41.76 150 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 75.56 -41.36 148 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 69.66 -43.01 135 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 66.06 -42.42 135 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 62.59 -41.79 135 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 59.23 -41.13 135 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 56.00 -40.42 135 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 52.88 -39.70 135 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 49.89 -38.93 135 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 44.28 -34.87 135 0 1 0
28AUG26 320.00 C 36.80 38.50 36.80 39.14 -35.61 135 6 6 +6
28AUG26 330.00 C 0.00 0.00 0.00 35.51 -30.89 139 0 25 0
28AUG26 340.00 C 30.00 30.00 30.00 31.17 -31.09 139 1 1 +1
28AUG26 350.00 C 0.00 0.00 0.00 27.26 -29.34 138 0 0 0
28AUG26 360.00 C 26.39 26.39 25.40 23.77 -27.57 138 7 12 0
28AUG26 370.00 C 35.00 35.00 20.50 20.67 -26.07 138 9 7 +1
28AUG26 380.00 C 44.98 49.95 18.46 17.92 -24.54 137 9 19 -1
28AUG26 390.00 C 18.50 18.50 18.50 15.49 -23.20 137 2 4 +2
28AUG26 400.00 C 15.50 15.95 13.26 13.36 -21.67 137 7 82 0
28AUG26 410.00 C 35.00 35.00 15.00 11.50 -19.95 137 11 11 +11
28AUG26 420.00 C 28.00 28.00 11.00 9.87 -18.31 137 11 49 -5
28AUG26 430.00 C 30.00 31.16 12.24 8.46 -16.75 137 51 177 +48
28AUG26 440.00 C 0.00 0.00 0.00 7.23 -15.29 136 0 15 0
28AUG26 450.00 C 24.00 24.00 16.50 5.99 -14.10 135 14 29 -7
28AUG26 460.00 C 0.00 0.00 0.00 5.11 - 135 0 0 -
28AUG26 470.00 C 12.00 13.00 12.00 4.35 - 135 17 17 -
29SEP26 250.00 C 0.00 0.00 0.00 100.66 -41.86 126 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 97.44 -41.43 126 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 94.31 -40.97 126 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 91.26 -40.51 126 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 88.29 -40.03 126 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 85.40 -39.55 126 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 82.59 -35.40 126 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 79.85 -35.00 126 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 78.33 -33.45 129 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 74.61 -34.16 126 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 73.22 -32.61 129 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 68.40 -34.85 129 0 110 0
29SEP26 320.00 C 0.00 0.00 0.00 64.00 -30.73 129 0 325 0
29SEP26 330.00 C 90.00 90.00 60.50 59.66 -29.91 128 5 203 +1
29SEP26 340.00 C 0.00 0.00 0.00 56.24 -28.41 130 0 15 0
29SEP26 350.00 C 55.08 55.08 55.08 52.41 -27.56 129 2 17 +2
29SEP26 360.00 C 62.00 62.00 62.00 48.81 -26.72 129 8 27 0
29SEP26 370.00 C 71.36 71.36 71.36 45.46 -25.90 129 2 4 +2
29SEP26 380.00 C 0.00 0.00 0.00 42.32 -27.24 129 0 13 0
29SEP26 390.00 C 0.00 0.00 0.00 39.39 -26.65 129 0 0 0
29SEP26 400.00 C 65.00 65.00 41.00 36.65 -26.10 128 15 450 0
29SEP26 410.00 C 0.00 0.00 0.00 34.10 -25.59 128 0 0 0
29SEP26 420.00 C 47.28 47.28 34.15 31.72 -24.88 128 24 126 +12
29SEP26 430.00 C 0.00 0.00 0.00 29.50 -23.88 128 8 8 +8
29SEP26 440.00 C 0.00 0.00 0.00 27.44 -22.89 128 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 25.52 -21.93 128 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 23.73 - 128 0 0 -
29SEP26 470.00 C 0.00 0.00 0.00 22.07 - 128 0 0 -
29OCT26 250.00 C 0.00 0.00 0.00 110.21 -41.11 119 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 107.29 -40.72 119 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 104.43 -40.33 119 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 101.65 -39.92 119 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 98.94 -39.51 119 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 96.29 -39.09 119 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 93.70 -38.68 119 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 91.19 -38.25 119 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 90.33 -36.23 122 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 86.34 -33.68 119 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 84.01 -33.33 119 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 79.53 -32.61 119 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 77.54 -29.62 123 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 73.39 -29.00 123 0 10 0
29OCT26 340.00 C 0.00 0.00 0.00 69.46 -31.39 123 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 65.73 -28.17 123 0 1 0
29OCT26 360.00 C 60.00 60.00 60.00 62.21 -29.04 122 2 2 +2
29OCT26 370.00 C 0.00 0.00 0.00 58.88 -28.61 122 0 0 0
29OCT26 380.00 C 54.00 58.00 54.00 55.72 -28.16 122 2 16 +1
29OCT26 390.00 C 80.54 80.54 80.54 52.74 -27.80 122 2 2 +2
29OCT26 400.00 C 53.00 53.00 53.00 49.92 -27.46 122 4 8 +4
29OCT26 410.00 C 0.00 0.00 0.00 47.26 -27.15 122 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 44.74 -26.87 121 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 42.36 -26.50 121 0 1 0
29OCT26 440.00 C 55.60 55.60 55.60 40.11 -25.68 121 35 15 -5
29OCT26 450.00 C 0.00 0.00 0.00 37.98 -24.89 121 20 1 -20
29OCT26 460.00 C 0.00 0.00 0.00 35.97 - 121 0 0 -
29OCT26 470.00 C 49.34 49.34 49.34 34.08 - 121 15 15 -
27NOV26 250.00 C 0.00 0.00 0.00 117.97 -40.76 116 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 115.24 -40.40 116 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 112.58 -40.04 116 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 109.97 -39.68 116 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 107.42 -39.31 116 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 104.94 -38.93 116 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 102.51 -38.56 116 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 100.13 -38.19 116 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 97.81 -37.82 116 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 95.55 -37.43 116 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 93.34 -37.05 116 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 89.08 -36.28 116 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 87.42 -33.11 119 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 83.58 -28.83 119 0 15 0
27NOV26 340.00 C 0.00 0.00 0.00 79.78 -28.31 119 0 17 0
27NOV26 350.00 C 0.00 0.00 0.00 76.16 -27.78 119 0 15 0
27NOV26 360.00 C 0.00 0.00 0.00 72.72 -28.91 119 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 69.44 -28.57 119 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 66.31 -28.29 118 0 120 0
27NOV26 390.00 C 0.00 0.00 0.00 63.34 -28.07 118 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 60.51 -27.86 118 0 2 0
27NOV26 410.00 C 0.00 0.00 0.00 57.82 -27.67 118 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 53.64 -29.13 116 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 52.81 -27.36 118 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 49.01 -28.70 116 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 46.86 -28.14 116 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 44.81 - 116 0 0 -
27NOV26 470.00 C 0.00 0.00 0.00 44.15 - 118 0 0 -
30DEC26 250.00 C 0.00 0.00 0.00 124.92 -40.00 112 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 122.34 -39.66 112 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 119.81 -39.32 112 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 117.34 -38.98 112 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 114.93 -38.62 112 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 112.57 -38.27 112 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 110.25 -37.93 112 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 108.00 -37.57 112 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 105.79 -37.22 112 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 103.62 -36.87 112 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 101.51 -36.52 112 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 97.42 -35.81 112 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 95.06 -33.56 114 0 1 0
30DEC26 330.00 C 0.00 0.00 0.00 91.65 -32.52 114 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 87.22 -29.36 113 0 700 0
30DEC26 350.00 C 0.00 0.00 0.00 83.92 -28.51 113 0 700 0
30DEC26 360.00 C 90.00 90.00 90.00 81.23 -30.60 114 1 3 +1
30DEC26 370.00 C 80.00 80.00 80.00 78.69 -28.15 115 6 6 +6
30DEC26 380.00 C 0.00 0.00 0.00 75.62 -27.24 115 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 72.67 -27.68 114 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 69.86 -26.82 114 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 67.17 -26.62 114 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 64.59 -26.33 114 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 60.32 -28.05 112 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 58.03 -27.56 112 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 55.83 -27.80 112 0 15 0
30DEC26 460.00 C 0.00 0.00 0.00 53.74 - 112 0 0 -
30DEC26 470.00 C 0.00 0.00 0.00 53.28 - 114 0 0 -
30MAR27 250.00 C 0.00 0.00 0.00 142.34 -37.81 108 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 140.08 -37.49 108 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 137.86 -37.17 108 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 135.69 -36.85 108 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 133.56 -36.54 108 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 131.47 -36.22 108 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 129.43 -35.90 108 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 127.42 -35.58 108 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 125.45 -35.27 108 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 123.52 -34.96 108 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 121.63 -34.64 108 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 117.95 -34.03 108 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 114.41 -28.98 108 0 3,050 0
30MAR27 330.00 C 0.00 0.00 0.00 110.18 -29.77 107 0 3,050 0
30MAR27 340.00 C 0.00 0.00 0.00 107.73 -32.21 108 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 104.57 -31.62 108 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 100.13 -32.44 107 500 500 +500
30MAR27 370.00 C 0.00 0.00 0.00 97.49 -31.58 107 500 500 +500
30MAR27 380.00 C 0.00 0.00 0.00 94.95 -30.74 107 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 93.72 -28.69 109 0 0 0
30MAR27 400.00 C 117.00 117.00 117.00 90.21 -27.03 108 5 5 +5
30MAR27 410.00 C 0.00 0.00 0.00 87.89 -26.69 108 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 85.45 -26.48 108 0 15 0
30MAR27 430.00 C 0.00 0.00 0.00 83.09 -26.29 108 0 30 0
30MAR27 440.00 C 0.00 0.00 0.00 80.82 -26.10 108 0 15 0
30MAR27 450.00 C 0.00 0.00 0.00 78.62 -26.24 108 0 15 0
30MAR27 460.00 C 0.00 0.00 0.00 76.50 - 108 0 0 -
30MAR27 470.00 C 0.00 0.00 0.00 74.45 - 108 0 0 -
29JUN27 250.00 C 0.00 0.00 0.00 153.12 -40.15 102 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 151.03 -39.91 102 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 148.98 -39.67 102 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 146.97 -39.42 102 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 144.99 -39.18 102 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 143.05 -38.94 102 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 141.15 -38.70 102 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 139.28 -38.45 102 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 137.44 -38.22 102 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 135.64 -37.98 102 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 134.64 -36.97 103 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 131.54 -36.14 103 0 1 0
29JUN27 320.00 C 0.00 0.00 0.00 128.28 -35.60 103 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 125.67 -34.53 104 0 15 0
29JUN27 340.00 C 0.00 0.00 0.00 122.93 -33.70 104 0 16 0
29JUN27 350.00 C 0.00 0.00 0.00 120.19 -29.09 105 0 1 0
29JUN27 360.00 C 0.00 0.00 0.00 117.33 -29.00 105 0 15 0
29JUN27 370.00 C 0.00 0.00 0.00 115.46 -29.32 105 0 30 0
29JUN27 380.00 C 0.00 0.00 0.00 112.67 -28.76 105 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 109.98 -28.80 105 0 30 0
29JUN27 400.00 C 0.00 0.00 0.00 107.37 -29.44 105 0 45 0
29JUN27 410.00 C 0.00 0.00 0.00 104.85 -29.49 105 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 99.42 -32.57 102 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 97.12 -32.24 102 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 94.90 -32.27 102 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 92.74 -32.29 102 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 90.65 - 102 0 0 -
29JUN27 470.00 C 0.00 0.00 0.00 88.63 - 102 0 0 -
TOTAL CALL 3,214 12,642 +1,567
14AUG26 247.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 250.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 252.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 255.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 257.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 262.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 267.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
14AUG26 272.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 277.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
14AUG26 282.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 287.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
14AUG26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
14AUG26 292.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 295.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
14AUG26 297.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
14AUG26 300.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 65 0
14AUG26 305.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 31 0
14AUG26 310.00 P 0.47 0.47 0.47 0.00 -0.11 0 14 39 +14
14AUG26 315.00 P 0.00 0.00 0.00 0.00 -0.19 0 0 25 0
14AUG26 320.00 P 3.50 3.50 3.50 0.00 -0.31 0 11 11 +11
14AUG26 325.00 P 0.58 0.66 0.46 0.00 -0.48 0 65 45 -6
14AUG26 330.00 P 0.50 3.13 0.50 1.00 +0.26 0 62 0 -10
14AUG26 335.00 P 0.31 2.70 0.31 6.00 +4.87 0 75 0 0
14AUG26 340.00 P 1.03 13.00 1.03 11.00 +9.35 0 390 0 -12
14AUG26 345.00 P 0.82 1.88 0.82 16.00 +13.63 0 90 0 -8
14AUG26 350.00 P 3.10 3.13 1.60 21.00 +17.81 0 35 0 -66
14AUG26 355.00 P 0.00 0.00 0.00 26.00 +21.56 0 0 0 -5
14AUG26 360.00 P 9.00 24.00 3.80 31.00 +25.15 0 49 0 -33
14AUG26 365.00 P 11.71 21.50 11.50 36.00 +28.70 0 5 0 -3
14AUG26 370.00 P 2.00 9.50 2.00 41.00 +31.77 0 65 0 -8
14AUG26 375.00 P 0.00 0.00 0.00 46.00 +34.49 0 0 0 0
14AUG26 380.00 P 13.00 20.00 13.00 51.00 +36.93 0 8 0 -7
14AUG26 385.00 P 10.30 21.60 9.00 56.00 +39.09 0 4 0 0
14AUG26 390.00 P 0.00 0.00 0.00 61.00 +40.50 0 0 0 0
14AUG26 395.00 P 0.00 0.00 0.00 66.00 +42.01 0 0 0 0
14AUG26 400.00 P 0.00 0.00 0.00 71.00 +43.11 0 0 0 0
14AUG26 405.00 P 0.00 0.00 0.00 76.00 +44.16 0 0 0 0
14AUG26 410.00 P 0.00 0.00 0.00 81.00 +46.11 0 0 0 0
14AUG26 415.00 P 0.00 0.00 0.00 86.00 +46.88 0 0 0 0
14AUG26 420.00 P 0.00 0.00 0.00 91.00 +46.20 0 0 0 0
14AUG26 425.00 P 0.00 0.00 0.00 96.00 +46.64 0 0 0 0
14AUG26 430.00 P 0.00 0.00 0.00 101.00 +46.94 0 0 0 0
14AUG26 435.00 P 0.00 0.00 0.00 106.00 +47.18 0 0 0 0
14AUG26 440.00 P 0.00 0.00 0.00 111.00 +47.37 0 0 0 0
14AUG26 445.00 P 0.00 0.00 0.00 116.00 +47.50 0 0 0 0
14AUG26 450.00 P 0.00 0.00 0.00 121.00 +47.59 0 0 0 0
14AUG26 455.00 P 0.00 0.00 0.00 126.00 +47.66 0 0 0 0
14AUG26 460.00 P 0.00 0.00 0.00 131.00 - 0 0 0 -
14AUG26 465.00 P 0.00 0.00 0.00 136.00 - 0 0 0 -
14AUG26 470.00 P 0.00 0.00 0.00 141.00 - 0 0 0 -
14AUG26 475.00 P 0.00 0.00 0.00 146.00 - 0 0 0 -
21AUG26 247.50 P 0.00 0.00 0.00 1.72 +1.21 139 0 2 0
21AUG26 250.00 P 0.00 0.00 0.00 1.98 +1.39 141 0 0 0
21AUG26 252.50 P 0.00 0.00 0.00 2.25 +1.57 140 0 0 0
21AUG26 255.00 P 0.00 0.00 0.00 2.54 +1.77 141 0 0 0
21AUG26 257.50 P 0.00 0.00 0.00 2.82 +1.96 140 0 0 0
21AUG26 260.00 P 1.00 1.70 1.00 3.01 +2.03 139 100 100 +100
21AUG26 262.50 P 0.00 0.00 0.00 3.49 +2.34 141 0 0 0
21AUG26 265.00 P 0.00 0.00 0.00 3.88 +2.59 140 0 0 0
21AUG26 267.50 P 0.00 0.00 0.00 4.27 +2.88 140 0 0 0
21AUG26 270.00 P 0.00 0.00 0.00 4.67 +3.13 141 0 1 0
21AUG26 272.50 P 0.00 0.00 0.00 5.00 +3.26 139 0 0 0
21AUG26 275.00 P 0.00 0.00 0.00 5.51 +3.57 139 0 0 0
21AUG26 277.50 P 0.00 0.00 0.00 6.02 +3.87 139 0 0 0
21AUG26 280.00 P 5.00 5.00 5.00 6.53 +4.18 139 50 50 +47
21AUG26 282.50 P 0.00 0.00 0.00 7.11 +4.51 139 0 0 0
21AUG26 285.00 P 0.00 0.00 0.00 7.77 +4.88 139 0 0 0
21AUG26 287.50 P 6.71 6.71 6.71 8.43 +5.25 139 2 2 +2
21AUG26 290.00 P 7.30 7.30 7.30 9.09 +5.63 138 10 10 +10
21AUG26 292.50 P 0.00 0.00 0.00 9.75 +6.00 138 0 0 0
21AUG26 295.00 P 5.00 5.00 5.00 10.58 +6.58 138 5 5 +5
21AUG26 297.50 P 4.33 4.33 4.33 11.41 +7.02 138 15 30 +15
21AUG26 300.00 P 4.77 12.50 3.65 12.24 +7.47 138 19 25 +18
21AUG26 305.00 P 11.50 11.50 11.50 13.96 +8.42 138 10 10 +10
21AUG26 310.00 P 6.90 18.00 6.90 15.99 +9.45 138 14 12 +9
21AUG26 315.00 P 0.00 0.00 0.00 18.02 +10.45 137 0 0 0
21AUG26 320.00 P 9.50 24.85 8.00 20.33 +11.65 137 73 75 +44
21AUG26 325.00 P 15.20 24.50 15.20 22.74 +12.72 137 23 13 +10
21AUG26 330.00 P 16.00 25.00 10.92 25.23 +13.88 136 42 52 +37
21AUG26 335.00 P 13.86 13.86 13.86 28.03 +15.16 136 15 15 +9
21AUG26 340.00 P 15.77 26.64 15.77 30.83 +16.29 135 19 18 +17
21AUG26 345.00 P 17.86 18.60 17.86 33.85 +17.63 135 16 16 +16
21AUG26 350.00 P 23.64 28.20 21.90 37.01 +18.86 134 31 26 +12
21AUG26 355.00 P 0.00 0.00 0.00 40.18 +19.99 133 0 0 0
21AUG26 360.00 P 16.09 31.00 16.00 43.65 +21.41 132 76 75 +55
21AUG26 365.00 P 19.60 21.97 19.60 48.61 +24.05 140 45 48 +45
21AUG26 370.00 P 21.92 39.50 21.92 52.24 +25.25 140 56 32 +23
21AUG26 375.00 P 0.00 0.00 0.00 56.17 +26.75 140 0 1 0
21AUG26 380.00 P 0.00 0.00 0.00 60.11 +28.02 141 0 0 0
21AUG26 385.00 P 0.00 0.00 0.00 64.06 +29.03 140 0 0 0
21AUG26 390.00 P 0.00 0.00 0.00 68.26 +30.10 140 0 0 0
21AUG26 395.00 P 0.00 0.00 0.00 72.46 +31.77 140 0 0 0
21AUG26 400.00 P 35.00 35.00 35.00 76.67 +31.88 141 5 5 +5
21AUG26 405.00 P 0.00 0.00 0.00 81.09 +32.95 141 0 0 0
21AUG26 410.00 P 60.00 60.00 60.00 85.51 +33.71 141 10 10 0
21AUG26 415.00 P 0.00 0.00 0.00 89.93 +34.50 140 0 0 0
21AUG26 420.00 P 56.18 56.18 49.00 94.49 +35.43 140 6 0 0
21AUG26 425.00 P 0.00 0.00 0.00 99.09 +34.51 141 0 0 0
21AUG26 430.00 P 0.00 0.00 0.00 103.68 +35.19 140 0 0 0
21AUG26 435.00 P 0.00 0.00 0.00 108.35 +35.80 141 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 113.07 +36.45 140 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 117.80 +37.12 141 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 122.53 +37.55 140 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 127.35 +40.63 140 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 132.17 - 140 0 0 -
21AUG26 465.00 P 0.00 0.00 0.00 137.00 - 141 0 0 -
21AUG26 470.00 P 0.00 0.00 0.00 141.85 - 140 0 0 -
21AUG26 475.00 P 0.00 0.00 0.00 146.74 - 141 0 0 -
28AUG26 250.00 P 3.60 3.60 2.80 5.68 +2.68 134 37 37 +37
28AUG26 255.00 P 0.00 0.00 0.00 6.83 +3.28 135 0 26 0
28AUG26 260.00 P 8.20 8.20 8.20 7.93 +3.77 135 30 30 +20
28AUG26 265.00 P 10.14 10.14 10.14 8.76 +3.98 133 4 4 +4
28AUG26 270.00 P 11.61 11.61 11.61 10.08 +4.53 133 1 1 0
28AUG26 275.00 P 0.00 0.00 0.00 11.45 +5.06 133 0 0 0
28AUG26 280.00 P 13.58 13.58 11.00 12.83 +5.60 133 13 13 +13
28AUG26 285.00 P 8.21 13.04 7.92 14.52 +6.31 133 5 7 +5
28AUG26 290.00 P 9.50 16.50 9.50 16.24 +6.91 133 13 44 +7
28AUG26 295.00 P 19.50 20.00 19.50 17.96 +7.51 132 4 4 +4
28AUG26 300.00 P 12.00 22.00 12.00 19.99 +8.72 132 236 330 +188
28AUG26 310.00 P 11.00 21.61 11.00 24.18 +10.12 132 78 75 +73
28AUG26 320.00 P 12.50 32.20 12.50 28.99 +11.93 132 182 159 +122
28AUG26 330.00 P 20.54 30.46 20.54 34.03 +13.49 131 16 18 +16
28AUG26 340.00 P 24.35 43.50 24.35 39.75 +15.40 130 24 53 +14
28AUG26 350.00 P 30.93 40.50 30.93 45.70 +17.12 129 2 2 +1
28AUG26 360.00 P 35.00 52.00 35.00 52.16 +19.02 129 7 5 +3
28AUG26 370.00 P 60.00 70.00 60.00 58.90 +20.75 128 20 20 +20
28AUG26 380.00 P 55.01 55.01 55.01 68.07 +23.83 135 1 1 0
28AUG26 390.00 P 0.00 0.00 0.00 74.74 +24.19 131 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 83.63 +26.62 135 0 15 0
28AUG26 410.00 P 55.00 64.51 55.00 91.76 +28.23 135 2 0 0
28AUG26 420.00 P 0.00 0.00 0.00 100.24 +29.07 135 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 108.77 +29.17 135 0 0 0
28AUG26 440.00 P 0.00 0.00 0.00 117.67 +33.00 135 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 126.58 +34.40 135 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 135.73 - 135 0 0 -
28AUG26 470.00 P 0.00 0.00 0.00 144.97 - 135 0 0 -
29SEP26 250.00 P 13.00 19.43 13.00 20.08 +5.66 124 113 137 +113
29SEP26 255.00 P 15.00 15.00 15.00 21.88 +5.77 124 1 6 +1
29SEP26 260.00 P 25.00 25.00 25.00 23.76 +6.82 124 3 3 +3
29SEP26 265.00 P 27.44 27.44 27.44 25.64 +7.16 124 3 3 +3
29SEP26 270.00 P 0.00 0.00 0.00 27.52 +7.50 124 0 0 0
29SEP26 275.00 P 22.48 22.48 22.48 29.41 +7.85 124 3 9 +3
29SEP26 280.00 P 33.00 33.00 31.00 31.67 +8.57 124 7 22 +7
29SEP26 285.00 P 33.88 33.88 33.88 33.93 +9.22 123 5 20 +5
29SEP26 290.00 P 31.00 31.00 31.00 36.19 +9.58 123 2 2 +2
29SEP26 295.00 P 43.60 43.60 43.60 38.45 +9.94 123 3 3 +2
29SEP26 300.00 P 32.43 43.51 32.43 40.71 +10.30 123 41 46 +40
29SEP26 310.00 P 0.00 0.00 0.00 45.96 +11.74 123 0 110 0
29SEP26 320.00 P 41.00 53.85 41.00 51.45 +12.83 123 19 330 +5
29SEP26 330.00 P 0.00 0.00 0.00 57.28 +14.10 124 10 200 0
29SEP26 340.00 P 46.24 46.24 46.24 63.71 +15.58 124 2 3 +2
29SEP26 350.00 P 60.00 74.44 57.00 70.18 +16.63 125 12 11 +11
29SEP26 360.00 P 0.00 0.00 0.00 76.97 +17.68 126 0 0 0
29SEP26 370.00 P 65.24 65.24 65.24 83.89 +18.65 126 3 15 0
29SEP26 380.00 P 0.00 0.00 0.00 91.07 +20.01 126 0 15 0
29SEP26 390.00 P 0.00 0.00 0.00 98.47 +20.97 127 0 0 0
29SEP26 400.00 P 82.84 102.98 82.84 105.15 +20.48 126 37 37 +37
29SEP26 410.00 P 0.00 0.00 0.00 113.12 +21.63 126 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 121.23 +22.10 128 0 2 0
29SEP26 430.00 P 0.00 0.00 0.00 128.20 +23.09 126 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 136.34 +23.78 126 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 144.53 +23.24 126 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 152.73 - 126 0 0 -
29SEP26 470.00 P 0.00 0.00 0.00 160.93 - 126 0 0 -
29OCT26 250.00 P 0.00 0.00 0.00 29.89 +6.74 119 0 0 0
29OCT26 255.00 P 24.82 24.82 24.82 31.91 +7.09 119 4 4 +4
29OCT26 260.00 P 32.85 32.85 32.85 32.92 +6.43 117 10 20 +5
29OCT26 265.00 P 0.00 0.00 0.00 36.02 +8.71 119 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 37.50 +8.40 117 0 0 0
29OCT26 275.00 P 42.00 42.00 42.00 39.63 +7.59 117 2 2 +2
29OCT26 280.00 P 44.50 44.50 44.50 42.11 +8.03 117 10 10 +10
29OCT26 285.00 P 0.00 0.00 0.00 44.41 +8.28 117 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 47.10 +9.90 117 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 49.85 +9.63 118 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 52.67 +11.52 118 0 18 0
29OCT26 310.00 P 59.00 59.00 59.00 58.50 +12.30 118 1 15 0
29OCT26 320.00 P 56.57 63.76 56.57 64.57 +14.12 119 2 13 +1
29OCT26 330.00 P 0.00 0.00 0.00 70.87 +14.57 120 0 25 0
29OCT26 340.00 P 0.00 0.00 0.00 77.38 +16.28 120 0 15 0
29OCT26 350.00 P 84.00 84.00 84.00 84.08 +16.44 121 20 33 +18
29OCT26 360.00 P 0.00 0.00 0.00 88.57 +15.66 118 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 97.96 +18.84 122 0 30 0
29OCT26 380.00 P 0.00 0.00 0.00 105.10 +19.59 122 0 0 0
29OCT26 390.00 P 0.00 0.00 0.00 112.63 +19.61 123 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 117.43 +17.78 119 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 124.60 +17.16 119 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 132.34 +18.26 119 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 140.09 +18.80 119 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 147.84 +19.20 119 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 155.60 +19.60 119 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 163.55 - 119 0 0 -
29OCT26 470.00 P 0.00 0.00 0.00 171.84 - 119 0 0 -
27NOV26 250.00 P 0.00 0.00 0.00 37.04 +7.12 116 0 1 0
27NOV26 255.00 P 0.00 0.00 0.00 39.13 +7.47 116 0 0 0
27NOV26 260.00 P 31.88 31.88 31.88 41.51 +7.80 116 15 15 +15
27NOV26 265.00 P 0.00 0.00 0.00 44.00 +8.18 116 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 46.48 +8.55 116 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 48.96 +8.92 116 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 50.53 +8.37 114 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 52.84 +8.57 114 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 55.71 +9.32 114 0 0 0
27NOV26 295.00 P 50.29 50.29 50.29 58.51 +9.69 114 15 15 +15
27NOV26 300.00 P 54.50 65.50 54.50 61.43 +11.47 115 23 23 +23
27NOV26 310.00 P 0.00 0.00 0.00 67.45 +12.59 115 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 73.68 +13.46 116 0 1 0
27NOV26 330.00 P 0.00 0.00 0.00 80.20 +14.40 117 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 86.83 +15.23 117 0 0 0
27NOV26 350.00 P 81.94 81.94 81.94 93.55 +15.96 117 15 15 +15
27NOV26 360.00 P 0.00 0.00 0.00 100.81 +16.87 118 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 108.03 +17.86 119 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 112.63 +16.00 116 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 119.85 +16.54 116 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 127.07 +15.45 116 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 134.29 +15.62 116 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 141.53 +16.10 116 0 2 0
27NOV26 430.00 P 0.00 0.00 0.00 149.25 +16.94 116 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 157.09 +17.32 116 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 164.93 +17.69 116 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 172.78 - 116 0 0 -
27NOV26 470.00 P 0.00 0.00 0.00 180.64 - 116 0 0 -
30DEC26 250.00 P 0.00 0.00 0.00 43.21 +7.75 112 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 45.75 +8.13 112 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 48.28 +8.50 112 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 50.82 +8.88 112 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 53.36 +9.26 112 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 55.91 +9.65 112 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 57.75 +9.32 111 0 15 0
30DEC26 285.00 P 0.00 0.00 0.00 61.11 +10.43 112 0 15 0
30DEC26 290.00 P 0.00 0.00 0.00 64.01 +10.77 112 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 66.97 +11.18 112 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 69.98 +12.59 112 0 15 0
30DEC26 310.00 P 0.00 0.00 0.00 76.15 +13.27 113 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 82.58 +14.17 113 0 1 0
30DEC26 330.00 P 0.00 0.00 0.00 89.11 +14.88 114 0 112 0
30DEC26 340.00 P 0.00 0.00 0.00 95.75 +15.92 114 0 700 0
30DEC26 350.00 P 0.00 0.00 0.00 102.61 +16.63 114 0 700 0
30DEC26 360.00 P 0.00 0.00 0.00 108.44 +16.13 113 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 116.13 +19.00 115 0 72 0
30DEC26 380.00 P 0.00 0.00 0.00 122.93 +17.32 115 0 0 0
30DEC26 390.00 P 0.00 0.00 0.00 127.98 +15.54 112 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 135.28 +15.86 112 0 0 0
30DEC26 410.00 P 0.00 0.00 0.00 142.60 +16.30 112 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 149.92 +15.72 112 0 0 0
30DEC26 430.00 P 0.00 0.00 0.00 157.25 +16.18 112 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 164.96 +16.60 112 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 172.88 +16.97 112 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 180.80 - 112 0 0 -
30DEC26 470.00 P 0.00 0.00 0.00 188.73 - 112 0 0 -
30MAR27 250.00 P 0.00 0.00 0.00 59.41 +10.09 108 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 62.09 +10.49 108 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 64.78 +10.89 108 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 67.46 +11.28 108 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 70.15 +11.49 108 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 72.85 +11.52 108 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 73.51 +9.50 106 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 77.24 +10.56 106 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 80.31 +10.95 106 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 83.43 +11.39 106 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 86.65 +12.46 107 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 93.08 +12.93 107 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 99.61 +13.51 107 0 3,050 0
30MAR27 330.00 P 0.00 0.00 0.00 106.41 +14.82 108 0 3,065 0
30MAR27 340.00 P 0.00 0.00 0.00 112.58 +14.14 107 0 15 0
30MAR27 350.00 P 0.00 0.00 0.00 119.55 +14.55 107 0 15 0
30MAR27 360.00 P 0.00 0.00 0.00 126.38 +15.03 107 500 500 +500
30MAR27 370.00 P 0.00 0.00 0.00 133.68 +15.48 108 500 500 +500
30MAR27 380.00 P 0.00 0.00 0.00 140.96 +15.84 108 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 147.87 +16.16 108 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 155.36 +16.09 108 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 162.88 +16.27 108 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 170.41 +20.28 108 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 177.94 +20.94 108 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 185.49 +21.60 108 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 193.04 +22.05 108 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 200.60 - 108 0 0 -
30MAR27 470.00 P 0.00 0.00 0.00 208.51 - 108 0 0 -
29JUN27 250.00 P 0.00 0.00 0.00 68.66 +8.05 102 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 71.43 +8.37 102 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 74.19 +8.36 102 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 76.96 +8.35 102 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 79.74 +8.36 102 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 82.80 +8.64 102 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 85.79 +8.86 102 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 90.55 +10.84 104 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 93.72 +11.23 104 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 96.93 +11.66 104 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 100.17 +12.12 104 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 106.77 +12.51 104 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 113.50 +13.09 105 0 2 0
29JUN27 330.00 P 0.00 0.00 0.00 120.42 +13.72 105 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 127.39 +14.27 105 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 134.43 +14.75 105 0 66 0
29JUN27 360.00 P 0.00 0.00 0.00 140.15 +13.79 104 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 147.60 +14.47 104 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 152.50 +12.08 102 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 159.53 +11.98 102 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 166.66 +11.76 102 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 174.29 +12.03 102 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 181.93 +11.38 102 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 189.57 +16.25 102 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 197.21 +16.84 102 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 204.87 +17.44 102 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 212.53 - 102 0 0 -
29JUN27 470.00 P 0.00 0.00 0.00 220.20 - 102 0 0 -
TOTAL PUT 3,571 12,007 +2,225
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$ 17.010
28AUG26 10.00 C 0.00 0.00 0.00 7.08 -0.26 153 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.60 -0.24 148 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.10 -0.24 136 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.59 -0.25 121 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.09 -0.25 109 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.60 -0.31 101 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.07 -0.28 81 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 3.61 -0.27 83 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.10 -0.30 70 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.57 -0.40 53 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.12 -0.32 53 0 27 0
28AUG26 15.50 C 0.00 0.00 0.00 1.70 -0.32 53 0 26 0
28AUG26 16.00 C 1.45 1.45 1.45 1.37 -0.26 57 1 24 -1
28AUG26 16.50 C 0.00 0.00 0.00 0.99 -0.26 53 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 0.73 -0.23 53 0 9 0
28AUG26 17.50 C 0.75 0.75 0.75 0.52 -0.20 54 1 32 0
28AUG26 18.00 C 0.40 0.40 0.40 0.36 -0.16 54 8 103 +8
28AUG26 18.50 C 0.34 0.34 0.30 0.24 -0.14 54 2 52 0
28AUG26 19.00 C 0.20 0.20 0.17 0.15 -0.12 54 62 204 +2
28AUG26 19.50 C 0.14 0.14 0.14 0.10 -0.08 55 8 28 0
28AUG26 20.00 C 0.10 0.12 0.09 0.06 -0.06 55 17 110 -1
28AUG26 21.00 C 0.00 0.00 0.00 0.02 -0.03 55 0 64 0
28AUG26 22.00 C 0.02 0.02 0.02 0.01 -0.01 58 1 9 +1
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 76 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 98 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 32 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 17 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 96 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 103 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 109 0 3 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 115 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 8.56 -0.30 89 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.31 -0.28 85 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.06 -0.32 81 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.81 -0.30 77 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.56 -0.36 74 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.31 -0.31 70 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.08 -0.36 76 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.60 -0.34 76 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.10 -0.30 69 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.59 -0.25 60 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.09 -0.25 54 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.60 -0.39 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.12 -0.24 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.69 -0.30 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.25 -0.30 50 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.84 -0.27 50 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.46 -0.29 50 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.08 -0.30 49 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 1.80 -0.19 51 0 35 0
29SEP26 16.50 C 0.00 0.00 0.00 1.47 -0.22 49 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.24 -0.19 50 0 19 0
29SEP26 17.50 C 1.03 1.03 1.03 1.03 -0.17 50 50 85 +50
29SEP26 18.00 C 0.00 0.00 0.00 0.85 -0.14 50 0 44 0
29SEP26 18.50 C 0.00 0.00 0.00 0.70 -0.13 51 0 38 0
29SEP26 19.00 C 0.60 0.60 0.60 0.56 -0.14 51 1 47 0
29SEP26 19.50 C 0.00 0.00 0.00 0.45 -0.13 51 0 77 0
29SEP26 20.00 C 0.00 0.00 0.00 0.35 -0.11 50 0 70 0
29SEP26 21.00 C 0.31 0.32 0.30 0.21 -0.08 50 7 47 +7
29SEP26 22.00 C 0.00 0.00 0.00 0.13 -0.05 51 0 580 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.03 51 0 127 0
29SEP26 24.00 C 0.14 0.14 0.10 0.05 -0.02 52 6 78 +5
29SEP26 25.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 3 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.08 -0.36 49 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.60 -0.34 53 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.12 -0.28 52 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.64 -0.27 51 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.14 -0.30 46 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.72 -0.27 50 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.29 -0.28 51 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.88 -0.23 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.44 -0.25 48 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.10 -0.27 50 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.75 -0.23 50 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.43 -0.29 50 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.13 -0.29 50 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.86 -0.27 50 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.60 -0.22 50 0 32 0
29OCT26 17.50 C 0.00 0.00 0.00 1.39 -0.20 50 0 28 0
29OCT26 18.00 C 1.25 1.25 1.25 1.20 -0.19 50 1 30 0
29OCT26 18.50 C 0.00 0.00 0.00 1.04 -0.17 50 0 8 0
29OCT26 19.00 C 0.95 0.95 0.95 0.90 -0.15 51 1 33 0
29OCT26 19.50 C 0.00 0.00 0.00 0.77 -0.13 51 0 19 0
29OCT26 20.00 C 0.00 0.00 0.00 0.65 -0.13 51 0 66 0
29OCT26 21.00 C 0.00 0.00 0.00 0.46 -0.13 51 0 31 0
29OCT26 22.00 C 0.00 0.00 0.00 0.32 -0.12 51 0 18 0
29OCT26 23.00 C 0.31 0.31 0.31 0.22 -0.09 50 13 56 -13
29OCT26 24.00 C 0.00 0.00 0.00 0.15 -0.07 50 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 0.11 -0.05 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.07 -0.04 51 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.05 -0.03 51 0 1 0
27NOV26 12.00 C 0.00 0.00 0.00 5.24 -0.35 47 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.81 -0.36 47 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.40 -0.34 48 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.99 -0.28 47 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.62 -0.28 48 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.28 -0.26 49 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.00 -0.19 50 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.70 -0.17 50 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.42 -0.18 51 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.16 -0.23 51 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.89 -0.18 50 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.65 -0.20 49 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.46 -0.19 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.30 -0.16 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.16 -0.14 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.03 -0.12 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.90 -0.13 51 0 2 0
27NOV26 21.00 C 0.00 0.00 0.00 0.70 -0.11 51 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.53 -0.10 51 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.40 -0.08 51 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.30 -0.07 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.22 -0.06 51 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.16 -0.05 51 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.12 -0.04 51 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 7.16 -0.28 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.69 -0.30 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.23 -0.29 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.78 -0.23 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.36 -0.29 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.94 -0.30 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.54 -0.23 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.16 -0.33 47 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 3.80 -0.20 47 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.47 -0.32 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.16 -0.26 48 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 2.87 -0.25 48 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.66 -0.17 50 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.40 -0.18 49 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.17 -0.17 50 0 37 0
30DEC26 17.50 C 0.00 0.00 0.00 1.91 -0.15 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.76 -0.17 50 0 42 0
30DEC26 18.50 C 0.00 0.00 0.00 1.56 -0.13 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.40 -0.16 49 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.26 -0.14 49 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.14 -0.14 50 0 47 0
30DEC26 21.00 C 0.00 0.00 0.00 0.92 -0.10 50 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.73 -0.08 50 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.57 -0.07 50 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.45 -0.06 50 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.35 -0.05 50 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.27 -0.04 50 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.21 -0.03 50 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.16 -0.03 50 0 3,514 0
30DEC26 29.00 C 0.00 0.00 0.00 0.13 -0.02 50 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 -0.02 50 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.36 -0.20 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.93 -0.32 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.52 -0.31 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.12 -0.31 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.72 -0.31 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.36 -0.30 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.00 -0.29 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.66 -0.27 49 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.34 -0.27 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.03 -0.27 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.75 -0.25 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.48 -0.25 49 0 19 0
30MAR27 16.00 C 0.00 0.00 0.00 3.22 -0.25 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.99 -0.24 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.79 -0.20 49 0 29 0
30MAR27 17.50 C 2.59 2.59 2.59 2.56 -0.22 49 15 21 +15
30MAR27 18.00 C 0.00 0.00 0.00 2.34 -0.22 48 0 43 0
30MAR27 18.50 C 2.22 2.22 2.22 2.20 -0.18 49 15 15 +15
30MAR27 19.00 C 0.00 0.00 0.00 2.04 -0.16 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.89 -0.15 50 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 1.75 -0.14 50 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.50 -0.12 50 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.26 -0.13 50 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 1.08 -0.12 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.92 -0.11 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.78 -0.12 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.66 -0.12 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.55 -0.12 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.47 -0.10 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.39 -0.10 50 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.33 -0.08 50 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.28 -0.07 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.24 -0.06 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.20 -0.06 50 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.17 -0.05 50 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 7.55 -0.30 53 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.15 -0.33 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.76 -0.33 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.39 -0.33 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.04 -0.31 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.69 -0.31 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.36 -0.29 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.05 -0.29 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.75 -0.27 52 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 4.46 -0.27 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.18 -0.28 52 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 3.93 -0.27 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.67 -0.25 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.43 -0.25 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.22 -0.23 51 0 0 0
29JUN27 17.50 C 3.12 3.12 3.05 3.01 -0.25 51 5 6 +5
29JUN27 18.00 C 2.96 2.96 2.96 2.81 -0.25 51 10 10 +10
29JUN27 18.50 C 2.78 2.79 2.72 2.62 -0.25 51 27 36 +21
29JUN27 19.00 C 0.00 0.00 0.00 2.47 -0.22 51 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 2.30 -0.23 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.15 -0.22 51 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.88 -0.20 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.64 -0.19 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.43 -0.18 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.24 -0.17 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.09 -0.15 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.95 -0.14 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.83 -0.12 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.73 -0.11 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.63 -0.11 50 0 16 0
TOTAL CALL 251 8,518 +124
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 0.00 107 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 80 0 2 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 14 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 81 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.05 -0.01 54 0 21 0
28AUG26 15.00 P 0.10 0.10 0.10 0.10 0.00 54 5 13 0
28AUG26 15.50 P 0.00 0.00 0.00 0.18 0.00 54 0 19 0
28AUG26 16.00 P 0.00 0.00 0.00 0.31 +0.02 54 0 29 0
28AUG26 16.50 P 0.47 0.47 0.47 0.49 +0.04 55 1 67 +1
28AUG26 17.00 P 0.73 0.73 0.72 0.70 +0.05 53 17 64 -2
28AUG26 17.50 P 0.00 0.00 0.00 1.00 +0.08 54 0 10 0
28AUG26 18.00 P 0.00 0.00 0.00 1.34 +0.11 55 0 32 0
28AUG26 18.50 P 0.00 0.00 0.00 1.73 +0.15 56 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 2.12 +0.21 53 0 30 0
28AUG26 19.50 P 0.00 0.00 0.00 2.57 +0.24 54 0 11 0
28AUG26 20.00 P 0.00 0.00 0.00 3.03 +0.26 53 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 4.00 +0.26 55 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 4.99 +0.27 0 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 5.99 +0.31 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.99 +0.26 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.99 +0.32 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.00 +0.33 100 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.99 +0.31 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.99 +0.21 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.99 +0.32 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.99 +0.32 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 54 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 0.00 52 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 0.00 51 0 18 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 29 0
29SEP26 13.50 P 0.13 0.13 0.13 0.13 +0.01 51 2 16 0
29SEP26 14.00 P 0.00 0.00 0.00 0.19 +0.01 50 0 46 0
29SEP26 14.50 P 0.00 0.00 0.00 0.29 +0.03 51 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 0.40 +0.03 50 0 540 0
29SEP26 15.50 P 0.00 0.00 0.00 0.55 +0.04 50 0 65 0
29SEP26 16.00 P 0.00 0.00 0.00 0.72 +0.04 50 0 53 0
29SEP26 16.50 P 0.87 0.87 0.87 0.94 +0.06 50 15 65 +15
29SEP26 17.00 P 1.18 1.18 1.18 1.19 +0.07 51 1 81 0
29SEP26 17.50 P 1.48 1.48 1.46 1.46 +0.07 50 75 78 +11
29SEP26 18.00 P 0.00 0.00 0.00 1.80 +0.12 51 0 52 0
29SEP26 18.50 P 0.00 0.00 0.00 2.15 +0.14 52 0 132 0
29SEP26 19.00 P 0.00 0.00 0.00 2.55 +0.18 54 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 2.89 +0.14 51 0 49 0
29SEP26 20.00 P 0.00 0.00 0.00 3.34 +0.28 54 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.19 +0.18 53 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 5.14 +0.20 57 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 6.07 +0.22 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.03 +0.19 58 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.99 +0.29 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.00 +0.30 61 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.99 +0.24 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.99 +0.21 0 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 11.99 +0.26 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.99 +0.30 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.99 +0.32 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.02 +0.32 92 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.99 +0.32 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.99 +0.32 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.06 0.00 51 0 18 0
29OCT26 12.00 P 0.00 0.00 0.00 0.09 0.00 50 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.14 0.00 51 0 9 0
29OCT26 13.00 P 0.00 0.00 0.00 0.20 0.00 50 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.28 +0.01 50 0 14 0
29OCT26 14.00 P 0.00 0.00 0.00 0.39 +0.02 51 0 33 0
29OCT26 14.50 P 0.00 0.00 0.00 0.51 +0.02 50 0 41 0
29OCT26 15.00 P 0.00 0.00 0.00 0.66 +0.03 50 0 27 0
29OCT26 15.50 P 0.00 0.00 0.00 0.83 +0.03 50 0 27 0
29OCT26 16.00 P 0.00 0.00 0.00 1.03 +0.03 50 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 1.27 +0.03 50 0 16 0
29OCT26 17.00 P 1.53 1.53 1.53 1.53 +0.04 51 7 31 0
29OCT26 17.50 P 0.00 0.00 0.00 1.82 +0.05 51 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 2.15 +0.09 52 0 96 0
29OCT26 18.50 P 0.00 0.00 0.00 2.49 +0.12 52 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 2.73 +0.10 49 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 3.21 +0.13 53 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 3.58 +0.15 52 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 4.38 +0.14 52 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.32 +0.25 56 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.20 +0.28 55 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.13 +0.15 56 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.09 +0.21 58 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.04 +0.25 57 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.03 +0.27 60 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.18 +0.01 51 0 0 0
27NOV26 12.50 P 0.24 0.24 0.24 0.25 +0.02 51 15 15 +15
27NOV26 13.00 P 0.00 0.00 0.00 0.33 +0.02 51 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.44 +0.02 51 0 13 0
27NOV26 14.00 P 0.00 0.00 0.00 0.56 +0.03 50 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.70 +0.02 50 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.87 +0.02 50 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 1.07 +0.05 51 0 1 0
27NOV26 16.00 P 0.00 0.00 0.00 1.27 +0.03 50 0 14 0
27NOV26 16.50 P 0.00 0.00 0.00 1.52 +0.05 50 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.80 +0.07 51 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.08 +0.08 51 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.39 +0.09 51 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 2.74 +0.13 52 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 3.07 +0.12 52 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 3.45 +0.15 53 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 3.80 +0.13 52 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 4.60 +0.20 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.48 +0.19 54 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.36 +0.21 55 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.27 +0.28 56 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.21 +0.26 58 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.14 +0.27 58 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.10 +0.29 59 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 +0.01 51 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 +0.02 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 +0.02 50 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 +0.02 49 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 +0.02 49 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 +0.02 49 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.44 +0.03 49 0 305 0
30DEC26 13.50 P 0.00 0.00 0.00 0.55 +0.02 49 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.70 +0.03 49 0 22 0
30DEC26 14.50 P 0.00 0.00 0.00 0.86 +0.04 49 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 1.05 +0.05 50 0 34 0
30DEC26 15.50 P 0.00 0.00 0.00 1.26 +0.07 50 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 1.49 +0.08 50 0 55 0
30DEC26 16.50 P 0.00 0.00 0.00 1.75 +0.10 50 0 36 0
30DEC26 17.00 P 0.00 0.00 0.00 2.02 +0.11 50 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 2.31 +0.13 50 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 2.60 +0.12 50 0 553 0
30DEC26 18.50 P 0.00 0.00 0.00 2.92 +0.13 50 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.27 +0.14 51 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 3.62 +0.15 51 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 4.01 +0.17 51 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 4.76 +0.15 51 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.61 +0.18 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.45 +0.17 52 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.35 +0.19 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.29 +0.28 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.23 +0.27 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.17 +0.26 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.11 +0.27 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.07 +0.20 57 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.03 +0.19 56 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.01 +0.27 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.02 +0.23 60 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.99 +0.24 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.99 +0.24 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 +0.01 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.33 +0.01 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.42 +0.02 49 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.51 0.00 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.63 +0.01 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.77 +0.01 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.95 +0.04 50 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.11 +0.04 49 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.31 +0.05 50 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 1.52 +0.06 49 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 1.75 +0.06 50 0 65 0
30MAR27 16.00 P 0.00 0.00 0.00 1.99 +0.05 50 0 62 0
30MAR27 16.50 P 0.00 0.00 0.00 2.26 +0.06 50 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 2.54 +0.07 50 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 2.82 +0.06 50 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.05 +0.03 49 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 3.36 +0.10 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.70 +0.09 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.03 +0.08 49 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 4.47 +0.09 50 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 5.23 +0.13 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.01 +0.13 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.84 +0.15 52 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.69 +0.17 52 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.58 +0.20 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.47 +0.21 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.37 +0.22 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.30 +0.25 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.23 +0.23 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.16 +0.23 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.12 +0.28 55 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.08 +0.29 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.04 +0.28 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.01 +0.21 53 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.38 +0.01 49 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.47 +0.01 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.58 0.00 49 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.71 +0.02 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.85 +0.01 49 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.00 +0.02 49 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 1.18 +0.03 49 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.36 +0.03 49 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.56 +0.04 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.77 +0.03 48 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.99 +0.04 48 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.24 +0.04 48 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.50 +0.05 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.75 +0.03 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.04 +0.04 48 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.33 +0.03 48 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 3.62 +0.03 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.94 +0.10 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.27 +0.10 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.59 +0.10 47 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.93 +0.11 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.70 +0.07 48 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.45 +0.13 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.27 +0.16 48 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.09 +0.19 48 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.89 +0.17 47 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 9.75 +0.18 48 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.66 +0.22 48 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.54 +0.23 48 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.44 +0.24 48 0 0 0
TOTAL PUT 138 6,030 +40
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$ 3.390
28AUG26 2.20 C 0.00 0.00 0.00 1.20 -0.01 118 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.10 -0.01 107 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.00 -0.01 97 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.90 -0.01 87 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.80 -0.01 77 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.70 -0.01 67 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.60 -0.01 58 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.50 -0.01 49 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.30 -0.01 31 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.06 -0.01 23 0 43 0
28AUG26 3.50 C 0.00 0.00 0.00 0.03 0.00 26 0 93 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 -0.01 25 0 34 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 33 0 21 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 101 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.20 -0.02 79 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.10 -0.02 71 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.00 -0.02 64 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.90 -0.02 57 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.80 -0.02 50 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.71 0.00 55 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.61 0.00 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.51 0.00 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.41 0.00 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.31 -0.02 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.22 -0.02 25 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.14 -0.01 22 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.09 0.00 24 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.05 0.00 24 0 100 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 -0.01 22 0 120 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 23 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.20 -0.02 70 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.10 -0.02 63 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.00 -0.02 57 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.91 -0.01 61 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.81 -0.01 55 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.71 0.00 49 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.61 0.00 43 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.51 -0.01 37 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.41 -0.02 31 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.91 -0.01 55 0 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 0.71 0.00 44 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.61 0.00 39 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.51 -0.01 33 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.41 -0.02 28 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.08 -0.02 23 0 30 0
27NOV26 3.60 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 35 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.20 -0.02 58 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.10 -0.02 53 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.00 -0.02 48 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.91 -0.01 50 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.81 -0.01 45 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.71 0.00 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.61 -0.01 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.51 -0.02 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.42 -0.02 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.33 -0.01 26 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.25 -0.01 24 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.19 -0.01 24 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 -0.01 24 0 105 0
30DEC26 3.50 C 0.00 0.00 0.00 0.10 -0.01 23 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 -0.01 23 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 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 29 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 32 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 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 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 43 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 1.21 -0.01 53 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.11 -0.01 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.02 0.00 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.92 0.00 43 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.82 -0.01 39 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.72 -0.02 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.62 -0.02 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.52 -0.02 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.43 -0.02 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.16 -0.01 23 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.13 -0.01 23 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 -0.01 24 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 -0.01 23 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.22 0.00 48 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.13 0.00 46 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.02 -0.02 40 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.92 -0.02 36 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.82 -0.02 33 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.72 -0.02 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.63 -0.02 27 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.56 -0.01 27 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.49 -0.01 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.43 0.00 27 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.37 -0.01 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.28 0.00 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
TOTAL CALL 0 1,849 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 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 25 0 220 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 0.00 25 0 271 0
28AUG26 3.40 P 0.00 0.00 0.00 0.07 0.00 25 0 80 0
28AUG26 3.50 P 0.00 0.00 0.00 0.13 0.00 23 0 19 0
28AUG26 3.60 P 0.00 0.00 0.00 0.21 0.00 0 0 14 0
28AUG26 3.70 P 0.00 0.00 0.00 0.31 +0.01 0 0 12 0
28AUG26 3.80 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.21 +0.01 0 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 56 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 53 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 21 0 40 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 +0.02 21 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.13 +0.02 21 0 81 0
29SEP26 3.40 P 0.00 0.00 0.00 0.20 +0.02 21 0 90 0
29SEP26 3.50 P 0.00 0.00 0.00 0.27 +0.01 16 0 50 0
29SEP26 3.60 P 0.00 0.00 0.00 0.36 +0.02 0 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.45 +0.02 0 0 112 0
29SEP26 3.80 P 0.00 0.00 0.00 0.55 +0.02 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.64 +0.02 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.74 +0.02 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.83 +0.02 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.51 +0.02 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.61 +0.02 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.71 +0.02 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.67 +0.02 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 39 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.02 0.00 26 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 0.05 +0.01 24 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.07 +0.01 22 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.11 +0.01 22 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.16 +0.01 22 0 65 0
29OCT26 3.40 P 0.00 0.00 0.00 0.22 +0.01 21 0 150 0
29OCT26 3.50 P 0.00 0.00 0.00 0.30 +0.02 22 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.37 +0.01 17 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.46 +0.02 0 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.55 +0.02 0 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.32 +0.02 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 0.01 -0.01 22 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.18 0.00 22 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.24 0.00 21 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.31 0.00 21 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.39 +0.01 21 0 99 0
27NOV26 3.70 P 0.00 0.00 0.00 0.47 +0.01 18 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.56 +0.02 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 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 26 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 23 0 6 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 +0.01 25 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 0.00 23 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 +0.01 23 0 50 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 +0.01 22 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.20 +0.01 22 0 155 0
30DEC26 3.40 P 0.00 0.00 0.00 0.26 +0.01 22 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.32 +0.01 21 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.40 +0.01 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.48 +0.02 20 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.56 +0.01 0 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.65 +0.02 0 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.74 +0.01 0 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.51 +0.02 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.61 +0.02 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.71 +0.02 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.43 +0.02 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 23 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 25 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 +0.01 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 23 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 0.20 +0.01 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.25 +0.01 23 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.30 +0.01 22 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.37 +0.02 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.43 +0.01 21 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.51 +0.01 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.59 +0.02 21 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.67 +0.02 19 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.51 +0.02 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.71 +0.02 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 +0.01 26 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 0.08 +0.01 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.16 0.00 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.30 +0.01 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.35 +0.01 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.42 +0.02 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.48 +0.02 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.55 +0.02 23 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.62 +0.01 22 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.70 +0.02 22 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.78 +0.02 21 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.87 +0.02 20 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
TOTAL PUT 0 3,130 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 33.240
28AUG26 21.00 C 0.00 0.00 0.00 12.26 +0.86 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.26 +0.86 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.26 +0.85 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.26 +0.86 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.26 +0.85 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.26 +0.86 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.27 +0.92 45 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.27 +0.92 37 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.27 +0.91 29 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 3.27 +0.89 21 0 75 0
28AUG26 31.00 C 2.37 2.37 2.07 2.28 +0.79 19 220 140 -220
28AUG26 32.00 C 1.42 1.42 1.42 1.36 +0.60 20 17 658 -17
28AUG26 33.00 C 0.50 0.90 0.47 0.62 +0.30 19 298 630 -126
28AUG26 34.00 C 0.39 0.39 0.39 0.22 +0.11 20 45 422 -45
28AUG26 35.00 C 0.15 0.15 0.09 0.06 +0.03 21 8 407 +8
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 202 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 78 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 31 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.76 +0.86 78 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.26 +0.86 74 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.76 +0.86 69 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.26 +0.84 64 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.26 +0.86 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.26 +0.86 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.26 +0.83 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 9.26 +0.85 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.26 +0.85 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.26 +0.85 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.27 +0.92 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.27 +0.92 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.27 +0.91 22 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.28 +0.87 20 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 2.30 +0.76 17 0 119 0
29SEP26 32.00 C 1.44 1.44 1.43 1.50 +0.57 19 45 274 0
29SEP26 33.00 C 1.15 1.15 0.82 0.91 +0.39 19 84 192 -36
29SEP26 34.00 C 0.62 0.69 0.62 0.53 +0.25 20 24 894 +14
29SEP26 35.00 C 0.31 0.41 0.31 0.29 +0.16 20 203 441 +201
29SEP26 36.00 C 0.22 0.22 0.22 0.14 +0.08 20 20 169 +20
29SEP26 37.00 C 0.00 0.00 0.00 0.06 +0.03 20 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 +0.02 21 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 0 48 0
29SEP26 40.00 C 0.05 0.05 0.05 0.01 0.00 23 25 27 +25
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.26 +0.86 50 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.26 +0.86 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.26 +0.83 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.26 +0.85 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.26 +0.85 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.26 +0.85 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.27 +0.92 28 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.27 +0.91 23 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.27 +0.88 19 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.31 +0.80 19 0 15 0
29OCT26 31.00 C 2.35 2.48 2.28 2.38 +0.65 17 16 129 0
29OCT26 32.00 C 1.74 1.84 1.70 1.70 +0.53 18 35 128 -20
29OCT26 33.00 C 1.26 1.26 1.26 1.16 +0.40 19 15 408 -15
29OCT26 34.00 C 0.74 0.74 0.74 0.76 +0.29 19 15 327 0
29OCT26 35.00 C 0.00 0.00 0.00 0.50 +0.21 20 0 345 0
29OCT26 36.00 C 0.38 0.38 0.29 0.29 +0.13 20 115 236 +78
29OCT26 37.00 C 0.27 0.27 0.27 0.16 +0.08 19 1 3 +1
29OCT26 38.00 C 0.00 0.00 0.00 0.09 +0.05 20 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 0.05 +0.03 20 0 0 0
29OCT26 40.00 C 0.10 0.10 0.10 0.02 +0.01 19 20 27 +20
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.26 +0.83 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.26 +0.85 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.26 +0.85 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.26 +0.85 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.27 +0.92 24 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.27 +0.90 20 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.30 +0.85 19 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.42 +0.78 20 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 2.57 +0.66 18 0 35 0
27NOV26 32.00 C 2.03 2.15 1.99 1.93 +0.56 19 45 45 +30
27NOV26 33.00 C 0.00 0.00 0.00 1.41 +0.46 19 0 2 0
27NOV26 34.00 C 1.20 1.20 1.20 0.99 +0.36 19 15 15 +15
27NOV26 35.00 C 0.69 0.70 0.66 0.70 +0.27 20 44 38 +38
27NOV26 36.00 C 0.00 0.00 0.00 0.47 +0.21 20 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 0.30 +0.15 20 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.18 +0.09 20 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.11 +0.06 20 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.06 +0.03 20 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.26 +0.86 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.26 +0.86 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.26 +0.83 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.26 +0.85 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.26 +0.85 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.26 +0.85 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.27 +0.91 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.30 +0.87 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.40 +0.82 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.59 +0.76 19 0 52 0
30DEC26 31.00 C 0.00 0.00 0.00 2.87 +0.69 19 0 198 0
30DEC26 32.00 C 2.45 2.45 2.45 2.23 +0.65 19 2 162 -2
30DEC26 33.00 C 0.00 0.00 0.00 1.70 +0.55 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.24 +0.41 19 0 11 0
30DEC26 35.00 C 0.91 0.93 0.91 0.93 +0.36 20 200 234 +200
30DEC26 36.00 C 0.68 0.68 0.68 0.66 +0.27 20 15 37 +15
30DEC26 37.00 C 0.51 0.51 0.51 0.45 +0.20 20 15 53 0
30DEC26 38.00 C 0.41 0.41 0.41 0.30 +0.14 20 100 108 0
30DEC26 39.00 C 0.31 0.31 0.31 0.19 +0.09 19 10 20 +8
30DEC26 40.00 C 0.00 0.00 0.00 0.13 +0.07 20 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 +0.04 20 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 +0.03 20 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 12.26 +0.86 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.26 +0.86 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.26 +0.71 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.28 +0.78 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.28 +0.73 14 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.33 +0.72 16 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.42 +0.80 17 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.63 +0.85 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.81 +0.80 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.06 +0.76 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.38 +0.70 19 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 2.78 +0.65 19 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 2.31 +0.65 20 0 5 0
30MAR27 34.00 C 0.00 0.00 0.00 1.77 +0.48 19 0 502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.41 +0.40 19 0 654 0
30MAR27 36.00 C 0.96 0.96 0.96 1.12 +0.37 20 12 76 +12
30MAR27 37.00 C 0.00 0.00 0.00 0.86 +0.31 20 0 25 0
30MAR27 38.00 C 0.66 0.66 0.66 0.65 +0.25 19 20 20 +20
30MAR27 39.00 C 0.00 0.00 0.00 0.49 +0.20 20 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.36 +0.16 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.26 +0.12 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.19 +0.09 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.13 +0.06 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.10 +0.05 20 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.07 +0.04 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.05 +0.03 20 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 12.36 +0.91 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.40 +0.91 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.41 +0.71 16 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.42 +0.80 0 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.48 +0.64 15 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.60 +0.69 17 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.69 +0.67 17 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.88 +0.78 18 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 5.16 +0.77 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 4.47 +0.72 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.85 +0.68 19 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 3.28 +0.62 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.77 +0.57 20 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 2.33 +0.51 20 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.94 +0.46 20 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.61 +0.41 20 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 1.31 +0.35 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.07 +0.30 20 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.87 +0.27 20 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.70 +0.20 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.59 +0.20 21 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.47 +0.17 21 0 0 0
TOTAL CALL 1,684 10,674 +224
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 257 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 174 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 -0.06 22 0 1,088 0
28AUG26 31.00 P 0.06 0.12 0.06 0.05 -0.19 21 265 1,453 -54
28AUG26 32.00 P 0.17 0.35 0.12 0.21 -0.46 21 294 881 -88
28AUG26 33.00 P 0.63 0.87 0.50 0.62 -0.71 21 243 744 +156
28AUG26 34.00 P 1.51 1.51 1.38 1.33 -0.80 22 42 142 +27
28AUG26 35.00 P 0.00 0.00 0.00 2.18 -0.90 20 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 3.15 -0.91 20 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 4.14 -0.92 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.30 -0.76 55 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.29 -0.72 61 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.33 -0.68 72 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.38 -0.63 83 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.41 -0.60 92 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.41 -0.60 99 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.30 -0.71 93 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 160 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 -0.05 20 0 241 0
29SEP26 30.00 P 0.14 0.17 0.14 0.11 -0.12 20 7 519 -7
29SEP26 31.00 P 0.21 0.24 0.21 0.27 -0.23 20 80 631 +60
29SEP26 32.00 P 0.52 0.58 0.52 0.56 -0.39 20 8 493 -2
29SEP26 33.00 P 0.86 1.05 0.77 1.02 -0.55 21 77 229 +32
29SEP26 34.00 P 1.77 1.77 1.65 1.65 -0.63 21 49 200 +4
29SEP26 35.00 P 0.00 0.00 0.00 2.36 -0.79 20 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.23 -0.86 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.17 -0.89 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.30 -0.77 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.33 -0.68 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.35 -0.66 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.38 -0.65 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.41 -0.60 53 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.43 -0.58 57 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.42 -0.61 61 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.43 -0.57 65 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.29 -0.75 60 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.29 -0.74 63 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.04 -0.05 20 0 176 0
29OCT26 29.00 P 0.13 0.13 0.13 0.10 -0.09 20 1 195 0
29OCT26 30.00 P 0.18 0.28 0.18 0.22 -0.16 20 207 318 +1
29OCT26 31.00 P 0.43 0.48 0.43 0.43 -0.26 20 17 289 -13
29OCT26 32.00 P 0.55 0.78 0.55 0.76 -0.37 20 75 243 +45
29OCT26 33.00 P 1.10 1.32 1.00 1.23 -0.52 20 320 507 +225
29OCT26 34.00 P 1.70 1.70 1.70 1.81 -0.68 20 15 30 0
29OCT26 35.00 P 2.68 2.75 2.30 2.57 -0.66 21 90 15 +15
29OCT26 36.00 P 0.00 0.00 0.00 3.31 -0.82 19 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.21 -0.87 19 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.32 -0.75 27 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.33 -0.72 31 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.35 -0.70 35 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.38 -0.65 39 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.41 -0.62 43 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.09 -0.05 20 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.18 -0.10 20 0 6 0
27NOV26 30.00 P 0.37 0.37 0.35 0.34 -0.16 20 7 222 +7
27NOV26 31.00 P 0.45 0.62 0.45 0.59 -0.24 20 220 500 +220
27NOV26 32.00 P 0.00 0.00 0.00 0.92 -0.35 20 0 192 0
27NOV26 33.00 P 0.00 0.00 0.00 1.40 -0.47 20 0 477 0
27NOV26 34.00 P 0.00 0.00 0.00 2.01 -0.58 20 0 179 0
27NOV26 35.00 P 2.54 2.80 2.54 2.71 -0.59 21 45 45 +45
27NOV26 36.00 P 0.00 0.00 0.00 3.42 -0.75 20 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 4.28 -0.82 20 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 5.32 -0.75 24 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.34 -0.71 27 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.36 -0.69 31 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.38 -0.67 34 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.41 -0.64 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 0.00 21 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 122 0
30DEC26 27.00 P 0.00 0.00 0.00 0.07 -0.03 19 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.15 -0.06 20 0 250 0
30DEC26 29.00 P 0.30 0.30 0.30 0.27 -0.10 20 2 180 +2
30DEC26 30.00 P 0.49 0.49 0.49 0.46 -0.14 20 5 62 +5
30DEC26 31.00 P 0.00 0.00 0.00 0.70 -0.26 19 0 161 0
30DEC26 32.00 P 0.86 0.86 0.84 1.11 -0.31 20 2 206 0
30DEC26 33.00 P 1.42 1.42 1.42 1.56 -0.45 20 15 72 +15
30DEC26 34.00 P 2.03 2.03 2.03 2.11 -0.52 19 1 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.77 -0.62 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.52 -0.71 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.35 -0.78 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.40 -0.70 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.37 -0.68 25 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.37 -0.68 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.38 -0.67 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.41 -0.64 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.43 -0.62 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.42 -0.63 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.43 -0.61 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.29 -0.75 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.29 -0.75 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.02 0.00 21 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 84 0
30MAR27 26.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.19 -0.05 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.31 -0.08 19 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 0.49 -0.12 19 0 202 0
30MAR27 30.00 P 0.00 0.00 0.00 0.72 -0.17 19 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 1.03 -0.20 19 0 39 0
30MAR27 32.00 P 1.20 1.40 1.20 1.41 -0.31 19 6 51 +4
30MAR27 33.00 P 1.68 2.04 1.68 1.91 -0.37 19 85 157 +85
30MAR27 34.00 P 2.25 2.25 2.25 2.43 -0.46 19 15 20 +15
30MAR27 35.00 P 0.00 0.00 0.00 3.06 -0.54 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 3.76 -0.62 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.54 -0.69 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.40 -0.75 20 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.45 -0.60 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.41 -0.64 24 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.38 -0.67 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.41 -0.64 28 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.43 -0.62 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.42 -0.63 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.43 -0.61 34 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.29 -0.75 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 3 0
29JUN27 22.00 P 0.12 0.12 0.12 0.03 -0.01 21 1 4 +1
29JUN27 23.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.16 -0.03 21 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.25 -0.05 20 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.38 -0.08 20 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 0.56 -0.11 21 0 27 0
29JUN27 29.00 P 0.00 0.00 0.00 0.80 -0.15 21 0 11 0
29JUN27 30.00 P 0.00 0.00 0.00 1.09 -0.19 21 0 52 0
29JUN27 31.00 P 1.44 1.44 1.44 1.45 -0.24 21 1 11 0
29JUN27 32.00 P 0.00 0.00 0.00 1.87 -0.30 21 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.36 -0.36 21 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 2.91 -0.44 21 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.54 -0.50 21 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.23 -0.57 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.83 -0.62 20 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.78 -0.70 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.64 -0.72 23 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.54 -0.70 23 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.48 -0.71 25 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.46 -0.65 26 0 0 0
TOTAL PUT 2,195 14,381 +800
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$ 4.015
28AUG26 2.70 C 0.00 0.00 0.00 1.32 -0.02 87 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.22 -0.02 79 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.12 -0.02 72 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.03 -0.02 89 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.92 -0.03 57 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.82 -0.03 51 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.72 -0.04 44 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.62 -0.04 38 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.53 -0.04 48 0 10 0
28AUG26 3.60 C 0.00 0.00 0.00 0.45 -0.05 54 0 8 0
28AUG26 3.70 C 0.00 0.00 0.00 0.38 -0.04 58 0 5 0
28AUG26 3.80 C 0.00 0.00 0.00 0.31 -0.02 58 0 12 0
28AUG26 3.90 C 0.00 0.00 0.00 0.25 -0.02 59 0 48 0
28AUG26 4.00 C 0.20 0.20 0.20 0.20 -0.02 60 3 139 -3
28AUG26 4.10 C 0.00 0.00 0.00 0.16 -0.02 62 0 109 0
28AUG26 4.20 C 0.00 0.00 0.00 0.12 -0.02 61 0 127 0
28AUG26 4.30 C 0.00 0.00 0.00 0.09 -0.02 61 0 49 0
28AUG26 4.40 C 0.00 0.00 0.00 0.07 -0.02 63 0 91 0
28AUG26 4.50 C 0.00 0.00 0.00 0.05 -0.02 62 0 77 0
28AUG26 4.60 C 0.00 0.00 0.00 0.04 -0.01 64 0 210 0
28AUG26 4.70 C 0.00 0.00 0.00 0.03 -0.01 65 0 103 0
28AUG26 4.80 C 0.00 0.00 0.00 0.02 -0.01 64 0 82 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 -0.01 60 0 201 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 64 0 358 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 76 0 41 0
28AUG26 5.50 C 0.01 0.01 0.01 0.01 0.00 86 10 231 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 96 0 68 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 105 0 72 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 113 0 411 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 122 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 129 0 616 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 144 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 150 0 31 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 157 0 13 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 169 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 174 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 180 0 81 0
29SEP26 2.70 C 0.00 0.00 0.00 1.32 -0.05 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.24 -0.02 61 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.13 -0.05 45 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.03 -0.05 40 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.94 -0.05 46 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.85 -0.05 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.77 -0.04 50 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.70 -0.03 53 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.62 -0.03 52 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.56 -0.02 55 0 50 0
29SEP26 3.70 C 0.00 0.00 0.00 0.49 -0.03 54 0 15 0
29SEP26 3.80 C 0.00 0.00 0.00 0.43 -0.03 54 0 22 0
29SEP26 3.90 C 0.00 0.00 0.00 0.38 -0.03 55 0 17 0
29SEP26 4.00 C 0.00 0.00 0.00 0.33 -0.04 55 0 106 0
29SEP26 4.10 C 0.00 0.00 0.00 0.29 -0.03 56 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 -0.02 58 0 13 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 -0.02 59 0 36 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 -0.03 57 0 117 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 -0.03 57 0 188 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 -0.02 58 0 143 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 -0.02 58 0 85 0
29SEP26 4.80 C 0.13 0.13 0.13 0.10 -0.02 58 70 170 -53
29SEP26 4.90 C 0.00 0.00 0.00 0.09 -0.01 59 0 119 0
29SEP26 5.00 C 0.11 0.11 0.11 0.07 -0.02 58 3 175 +3
29SEP26 5.25 C 0.00 0.00 0.00 0.05 -0.01 59 0 688 0
29SEP26 5.50 C 0.09 0.09 0.09 0.03 -0.01 59 123 230 +12
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.01 59 0 846 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 93 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 96 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 99 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 1.36 -0.03 60 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.26 -0.01 55 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.16 -0.04 50 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.08 -0.03 53 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.99 -0.01 52 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.91 -0.01 52 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.83 -0.04 52 0 9 0
29OCT26 3.40 C 0.00 0.00 0.00 0.76 -0.04 53 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.69 -0.04 53 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.63 -0.03 53 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.58 -0.02 55 0 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.54 0.00 57 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.46 -0.06 53 0 5 0
29OCT26 4.00 C 0.00 0.00 0.00 0.42 -0.03 55 0 12 0
29OCT26 4.10 C 0.00 0.00 0.00 0.37 -0.04 54 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.34 -0.03 55 0 5 0
29OCT26 4.30 C 0.31 0.31 0.31 0.31 -0.03 56 150 150 +150
29OCT26 4.40 C 0.00 0.00 0.00 0.28 -0.03 57 0 1,000 0
29OCT26 4.50 C 0.00 0.00 0.00 0.25 -0.03 57 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.22 -0.03 57 0 1,222 0
29OCT26 4.70 C 0.00 0.00 0.00 0.20 -0.02 57 0 7 0
29OCT26 4.80 C 0.00 0.00 0.00 0.17 -0.03 56 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.15 -0.02 56 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.14 -0.02 58 0 119 0
29OCT26 5.25 C 0.00 0.00 0.00 0.10 -0.02 57 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.07 -0.02 57 0 15 0
29OCT26 5.75 C 0.00 0.00 0.00 0.05 -0.01 57 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.04 -0.01 58 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 19 0
27NOV26 2.80 C 0.00 0.00 0.00 1.29 -0.01 55 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 1.20 -0.01 54 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.11 -0.04 52 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.04 -0.03 54 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.95 -0.03 51 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.88 -0.04 52 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.81 -0.05 52 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.75 -0.04 53 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.69 -0.04 53 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.63 -0.05 53 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.61 -0.02 57 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.55 -0.02 56 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.49 -0.04 54 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.46 -0.03 56 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.43 -0.02 57 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.39 -0.03 57 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.36 -0.03 57 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.32 -0.04 56 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.29 -0.04 56 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.27 -0.03 57 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.24 -0.03 56 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.22 -0.03 57 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.20 -0.02 57 0 5 0
27NOV26 5.25 C 0.00 0.00 0.00 0.15 -0.03 56 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.39 -0.02 50 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.31 -0.02 52 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.23 -0.02 52 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.15 -0.02 52 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.07 -0.02 51 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.00 -0.02 51 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.93 -0.04 51 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.87 -0.02 52 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.81 -0.03 53 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.75 -0.04 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.70 -0.04 53 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.65 -0.03 53 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.61 -0.03 54 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.56 -0.04 54 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.52 -0.03 54 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.49 -0.03 55 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.46 -0.03 56 0 26 0
30DEC26 4.40 C 0.00 0.00 0.00 0.43 -0.03 57 0 111 0
30DEC26 4.50 C 0.00 0.00 0.00 0.40 -0.02 57 0 302 0
30DEC26 4.60 C 0.00 0.00 0.00 0.37 -0.02 57 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.34 -0.02 57 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.31 -0.02 56 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.29 -0.02 57 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.26 -0.02 56 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.21 -0.02 56 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.17 -0.02 56 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 -0.01 57 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 -0.01 56 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.01 56 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 -0.01 56 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.01 57 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.01 57 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.01 57 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 102 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.01 55 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 35 0
30DEC26 8.25 C 0.07 0.07 0.07 0.01 0.00 53 1 80 +1
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 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 58 0 1 0
30DEC26 9.25 C 0.05 0.05 0.05 0.01 0.00 60 1 190 0
30MAR27 2.70 C 0.00 0.00 0.00 1.47 -0.02 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.40 -0.03 52 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.32 -0.03 51 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.25 -0.02 51 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.19 -0.03 52 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.12 -0.01 52 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.06 -0.01 52 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.00 -0.02 52 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.95 -0.03 53 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.90 -0.03 53 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.85 -0.03 53 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.80 -0.03 53 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.76 -0.03 54 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.72 -0.03 54 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.68 -0.03 54 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.64 -0.03 54 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.61 -0.04 55 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.58 -0.03 55 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.55 -0.02 55 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.52 -0.02 55 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.49 -0.02 55 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.46 -0.02 55 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.43 -0.02 55 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.41 -0.02 55 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.35 -0.02 55 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.30 -0.02 55 0 221 0
30MAR27 5.75 C 0.00 0.00 0.00 0.26 -0.01 55 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.22 -0.01 55 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.19 -0.01 55 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.16 -0.01 55 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.14 -0.01 55 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.12 -0.01 55 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 -0.01 54 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 -0.01 55 0 109 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 0.00 56 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 0.00 56 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 0.00 56 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 0.00 55 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 54 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 53 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 51 0 222 0
29JUN27 2.70 C 0.00 0.00 0.00 1.52 -0.02 59 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.46 -0.01 61 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.38 -0.02 59 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.31 -0.02 58 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.24 -0.02 58 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.18 -0.02 58 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.12 -0.04 57 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.06 -0.04 57 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.00 -0.04 56 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.95 -0.04 56 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.90 -0.04 56 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.85 -0.04 56 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.81 -0.04 56 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.76 -0.04 56 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.72 -0.04 56 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.68 -0.04 55 0 40 0
29JUN27 4.30 C 0.00 0.00 0.00 0.65 -0.04 56 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.61 -0.04 55 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.58 -0.04 56 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.55 -0.03 56 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.52 -0.04 55 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.49 -0.04 55 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.46 -0.04 55 0 8 0
29JUN27 5.00 C 0.00 0.00 0.00 0.44 -0.03 55 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.38 -0.04 55 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.33 -0.04 55 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.29 -0.03 55 0 6 0
29JUN27 6.00 C 0.00 0.00 0.00 0.25 -0.03 54 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.22 -0.03 55 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.19 -0.03 54 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.17 -0.03 55 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.15 -0.02 55 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.13 -0.02 54 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.11 -0.03 54 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.10 -0.02 54 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.09 -0.02 55 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.08 -0.02 55 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 -0.02 55 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 -0.02 54 0 243 0
TOTAL CALL 361 31,390 +110
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 112 0 30 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 94 0 21 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 86 0 31 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 78 0 172 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 224 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 585 0
28AUG26 3.40 P 0.00 0.00 0.00 0.02 0.00 64 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 64 0 428 0
28AUG26 3.70 P 0.00 0.00 0.00 0.07 0.00 62 0 374 0
28AUG26 3.80 P 0.00 0.00 0.00 0.10 0.00 62 0 104 0
28AUG26 3.90 P 0.00 0.00 0.00 0.14 +0.01 62 0 114 0
28AUG26 4.00 P 0.22 0.22 0.17 0.18 -0.01 60 122 455 -82
28AUG26 4.10 P 0.00 0.00 0.00 0.24 0.00 62 0 45 0
28AUG26 4.20 P 0.00 0.00 0.00 0.31 0.00 64 0 161 0
28AUG26 4.30 P 0.00 0.00 0.00 0.38 0.00 64 0 234 0
28AUG26 4.40 P 0.47 0.48 0.47 0.46 +0.01 66 682 202 -528
28AUG26 4.50 P 0.00 0.00 0.00 0.54 0.00 66 0 882 0
28AUG26 4.60 P 0.00 0.00 0.00 0.63 +0.01 69 0 129 0
28AUG26 4.70 P 0.00 0.00 0.00 0.73 +0.02 76 0 65 0
28AUG26 4.80 P 0.00 0.00 0.00 0.82 +0.02 77 0 70 0
28AUG26 4.90 P 0.00 0.00 0.00 0.92 +0.02 83 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 1.02 +0.03 88 0 109 0
28AUG26 5.25 P 1.27 1.27 1.27 1.27 +0.03 102 3 27 -3
28AUG26 5.50 P 0.00 0.00 0.00 1.51 +0.04 107 0 40 0
28AUG26 5.75 P 0.00 0.00 0.00 1.75 +0.02 108 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 2.00 +0.03 118 0 16 0
28AUG26 6.25 P 0.00 0.00 0.00 2.24 +0.01 111 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.49 +0.02 119 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 2.74 +0.02 126 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 2.99 +0.02 134 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.25 +0.03 160 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.50 +0.03 167 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.74 +0.02 154 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 4.02 +0.05 205 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.24 +0.02 167 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.52 +0.05 219 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.74 +0.02 178 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 0.01 -0.01 52 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 28 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 -0.01 55 0 144 0
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 0.06 -0.01 56 0 283 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 -0.01 56 0 245 0
29SEP26 3.50 P 0.00 0.00 0.00 0.11 -0.01 57 0 60 0
29SEP26 3.60 P 0.00 0.00 0.00 0.14 -0.01 57 0 520 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 -0.01 56 0 22 0
29SEP26 3.80 P 0.00 0.00 0.00 0.21 -0.01 56 0 42 0
29SEP26 3.90 P 0.00 0.00 0.00 0.26 0.00 57 0 41 0
29SEP26 4.00 P 0.31 0.31 0.31 0.32 +0.01 59 3 180 +3
29SEP26 4.10 P 0.00 0.00 0.00 0.38 0.00 59 0 87 0
29SEP26 4.20 P 0.00 0.00 0.00 0.44 0.00 60 0 244 0
29SEP26 4.30 P 0.00 0.00 0.00 0.50 -0.01 59 0 126 0
29SEP26 4.40 P 0.00 0.00 0.00 0.58 0.00 61 0 22 0
29SEP26 4.50 P 0.00 0.00 0.00 0.65 0.00 61 0 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 0.73 0.00 62 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 0.81 0.00 62 0 141 0
29SEP26 4.80 P 0.00 0.00 0.00 0.89 0.00 62 0 344 0
29SEP26 4.90 P 0.00 0.00 0.00 0.98 0.00 64 0 58 0
29SEP26 5.00 P 0.00 0.00 0.00 1.07 0.00 65 0 188 0
29SEP26 5.25 P 0.00 0.00 0.00 1.30 +0.01 68 0 251 0
29SEP26 5.50 P 0.00 0.00 0.00 1.54 +0.02 73 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 1.79 +0.03 80 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 2.03 +0.03 83 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.27 +0.03 85 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.52 +0.04 90 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 2.76 +0.04 91 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 3.00 +0.03 89 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 3.25 +0.02 94 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.50 +0.03 98 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.74 +0.02 93 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.02 +0.05 119 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.24 +0.02 100 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.52 +0.05 126 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.74 +0.02 107 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.99 +0.02 110 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.25 +0.03 124 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 0.05 -0.01 54 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 55 0 1,020 0
29OCT26 3.30 P 0.00 0.00 0.00 0.11 -0.01 55 0 35 0
29OCT26 3.40 P 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.17 -0.01 55 0 18 0
29OCT26 3.60 P 0.00 0.00 0.00 0.20 -0.01 54 0 41 0
29OCT26 3.70 P 0.00 0.00 0.00 0.24 -0.01 54 0 60 0
29OCT26 3.80 P 0.00 0.00 0.00 0.28 -0.01 54 0 15 0
29OCT26 3.90 P 0.00 0.00 0.00 0.33 -0.01 54 0 60 0
29OCT26 4.00 P 0.00 0.00 0.00 0.39 -0.01 56 0 16 0
29OCT26 4.10 P 0.00 0.00 0.00 0.46 0.00 58 0 0 0
29OCT26 4.20 P 0.51 0.51 0.51 0.51 -0.01 56 358 373 +358
29OCT26 4.30 P 0.00 0.00 0.00 0.59 0.00 59 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 0.65 -0.01 58 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 0.73 0.00 60 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.80 0.00 59 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 0.88 0.00 60 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.96 0.00 61 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.04 0.00 61 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.12 0.00 61 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.35 +0.01 64 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.58 +0.01 67 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.81 +0.01 69 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.06 +0.03 74 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.30 +0.01 77 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.53 +0.03 76 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.77 +0.01 77 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.02 +0.02 81 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.26 +0.01 81 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.50 +0.01 79 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.05 -0.01 55 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 56 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 0.13 -0.01 55 0 4 0
27NOV26 3.30 P 0.00 0.00 0.00 0.16 -0.01 55 0 20 0
27NOV26 3.40 P 0.00 0.00 0.00 0.19 -0.01 55 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.23 0.00 56 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.27 0.00 56 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.31 0.00 56 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.36 0.00 56 0 15 0
27NOV26 3.90 P 0.00 0.00 0.00 0.41 0.00 56 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.47 0.00 57 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.53 0.00 58 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.59 -0.01 58 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.65 -0.01 58 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.72 -0.01 58 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.79 -0.01 58 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.86 -0.01 58 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.94 -0.01 59 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.01 -0.01 59 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.10 0.00 61 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.18 0.00 61 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.39 0.00 62 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 54 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 -0.01 55 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 0.18 -0.01 56 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.20 -0.01 54 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 0.27 -0.01 54 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.32 0.00 55 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.36 -0.01 55 0 66 0
30DEC26 3.80 P 0.00 0.00 0.00 0.41 0.00 55 0 606 0
30DEC26 3.90 P 0.00 0.00 0.00 0.47 0.00 56 0 628 0
30DEC26 4.00 P 0.51 0.51 0.51 0.51 -0.02 55 32 94 0
30DEC26 4.10 P 0.00 0.00 0.00 0.59 0.00 57 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.65 0.00 57 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.72 0.00 58 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.79 0.00 58 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.86 0.00 59 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 0.92 0.00 58 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.00 0.00 59 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.08 0.00 59 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.15 0.00 59 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.23 0.00 59 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.44 0.00 61 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.66 +0.01 63 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.88 +0.01 63 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.11 +0.01 65 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.35 +0.02 68 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.59 +0.03 70 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 2.83 +0.03 72 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.07 +0.04 74 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.30 +0.02 73 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.54 +0.02 74 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.78 +0.04 74 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.02 +0.02 74 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.27 +0.02 77 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.52 +0.03 79 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.76 +0.03 79 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.00 +0.02 77 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.25 +0.02 79 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.14 -0.02 53 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.18 0.00 55 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.20 -0.01 53 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.23 -0.01 53 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.27 0.00 54 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.30 -0.01 53 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.34 0.00 53 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.38 -0.01 53 0 6 0
30MAR27 3.60 P 0.00 0.00 0.00 0.43 0.00 53 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.48 0.00 54 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.53 0.00 54 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.59 +0.01 54 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.65 +0.01 55 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.71 +0.01 55 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.77 +0.01 55 0 0 0
30MAR27 4.30 P 0.83 0.83 0.83 0.84 +0.01 56 10 11 +10
30MAR27 4.40 P 0.00 0.00 0.00 0.91 +0.01 56 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.98 +0.01 56 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.05 +0.01 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.12 0.00 57 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.19 +0.01 57 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.27 +0.01 57 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.35 +0.01 58 0 77 0
30MAR27 5.25 P 0.00 0.00 0.00 1.54 0.00 58 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.75 0.00 59 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.97 +0.01 60 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.19 +0.01 61 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.41 +0.01 61 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.65 +0.03 64 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.88 +0.04 65 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.11 +0.04 65 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.34 +0.04 65 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.58 +0.02 66 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.81 +0.04 66 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.04 +0.03 65 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.29 +0.03 67 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.53 +0.03 68 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.76 +0.02 65 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.01 +0.03 67 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.26 +0.02 69 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.23 -0.02 53 0 75 0
29JUN27 2.80 P 0.00 0.00 0.00 0.27 -0.01 53 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.30 -0.02 53 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.36 -0.02 55 0 34 0
29JUN27 3.10 P 0.00 0.00 0.00 0.39 -0.01 53 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.43 -0.02 53 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.47 -0.02 52 0 17 0
29JUN27 3.40 P 0.00 0.00 0.00 0.52 -0.02 52 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.57 -0.02 52 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.63 -0.02 53 0 24 0
29JUN27 3.70 P 0.00 0.00 0.00 0.68 -0.02 52 0 73 0
29JUN27 3.80 P 0.00 0.00 0.00 0.74 -0.02 52 0 72 0
29JUN27 3.90 P 0.00 0.00 0.00 0.80 -0.02 52 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 0.86 -0.02 52 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 0.92 -0.02 52 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 0.98 -0.02 52 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.05 -0.02 52 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.12 -0.01 52 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.18 -0.02 51 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.25 -0.02 51 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.33 -0.01 51 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.40 -0.01 51 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.47 -0.02 51 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.54 -0.02 50 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.74 -0.01 50 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 1.95 +0.01 50 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.16 +0.02 50 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.37 +0.02 50 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.60 +0.04 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.81 +0.04 50 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.03 +0.03 49 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.26 +0.04 49 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.48 +0.04 47 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.71 +0.04 46 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.93 +0.03 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.17 +0.04 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.40 +0.04 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.63 +0.04 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.86 +0.04 0 0 1 0
TOTAL PUT 1,210 19,646 -242
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$ 45.420
28AUG26 34.00 C 0.00 0.00 0.00 11.46 -0.44 50 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.46 -0.44 42 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.46 -0.44 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.46 -0.44 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.46 -0.45 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.47 -0.55 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.48 -0.45 30 0 24 0
28AUG26 41.00 C 0.00 0.00 0.00 4.52 -0.44 31 0 22 0
28AUG26 42.00 C 0.00 0.00 0.00 3.59 -0.43 31 0 21 0
28AUG26 43.00 C 0.00 0.00 0.00 2.74 -0.41 31 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 1.98 -0.38 31 0 98 0
28AUG26 45.00 C 1.36 1.36 1.36 1.36 -0.33 31 1 179 +1
28AUG26 46.00 C 0.97 0.97 0.91 0.90 -0.26 32 30 446 +30
28AUG26 47.00 C 0.54 0.54 0.54 0.54 -0.22 31 3 402 +3
28AUG26 48.00 C 0.31 0.31 0.31 0.31 -0.15 31 1 224 +1
28AUG26 49.00 C 0.00 0.00 0.00 0.16 -0.10 31 0 197 0
28AUG26 50.00 C 0.00 0.00 0.00 0.08 -0.06 31 0 147 0
28AUG26 52.50 C 0.04 0.04 0.04 0.01 -0.02 31 1 262 -1
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 150 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 201 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 132 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 84 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.55 -0.44 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.55 -0.45 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.64 -0.34 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.66 -0.33 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.67 -0.43 36 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 7.69 -0.45 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.77 -0.46 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.90 -0.45 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.07 -0.45 32 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 4.31 -0.44 33 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 3.60 -0.43 32 0 35 0
29SEP26 44.00 C 0.00 0.00 0.00 2.97 -0.41 32 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 2.34 -0.41 31 0 114 0
29SEP26 46.00 C 1.98 1.98 1.98 1.92 -0.33 32 15 210 0
29SEP26 47.00 C 1.76 1.76 1.76 1.54 -0.29 33 15 181 +11
29SEP26 48.00 C 1.28 1.28 1.28 1.22 -0.26 33 1 136 0
29SEP26 49.00 C 0.00 0.00 0.00 0.94 -0.25 33 0 222 0
29SEP26 50.00 C 0.00 0.00 0.00 0.71 -0.21 33 0 185 0
29SEP26 52.50 C 0.00 0.00 0.00 0.33 -0.14 33 0 144 0
29SEP26 55.00 C 0.29 0.29 0.29 0.14 -0.08 33 1 719 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 -0.04 33 0 1,047 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 96 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 145 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 11.77 -0.35 39 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.81 -0.51 37 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.86 -0.35 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.95 -0.51 35 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.03 -0.51 34 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.18 -0.52 34 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.39 -0.44 34 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.63 -0.44 34 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.93 -0.43 34 0 13 0
29OCT26 43.00 C 0.00 0.00 0.00 4.29 -0.41 34 0 13 0
29OCT26 44.00 C 0.00 0.00 0.00 3.66 -0.34 33 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 3.13 -0.33 33 0 65 0
29OCT26 46.00 C 2.70 2.70 2.70 2.65 -0.33 33 15 57 -10
29OCT26 47.00 C 0.00 0.00 0.00 2.26 -0.29 34 0 55 0
29OCT26 48.00 C 0.00 0.00 0.00 1.91 -0.26 34 0 56 0
29OCT26 49.00 C 0.00 0.00 0.00 1.61 -0.24 34 0 124 0
29OCT26 50.00 C 0.00 0.00 0.00 1.33 -0.24 34 0 61 0
29OCT26 52.50 C 0.95 0.95 0.93 0.80 -0.19 34 16 74 -15
29OCT26 55.00 C 0.00 0.00 0.00 0.46 -0.14 34 0 51 0
29OCT26 57.50 C 0.44 0.44 0.44 0.25 -0.10 34 15 73 +15
29OCT26 60.00 C 0.00 0.00 0.00 0.14 -0.06 34 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 0.07 -0.04 34 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 2 0
27NOV26 37.00 C 0.00 0.00 0.00 9.21 -0.48 37 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.31 -0.51 36 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.52 -0.53 36 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.76 -0.42 36 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.06 -0.41 36 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.40 -0.39 36 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 4.78 -0.38 36 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.22 -0.33 36 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.72 -0.31 36 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 3.26 -0.30 36 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 2.86 -0.28 36 0 10 0
27NOV26 48.00 C 0.00 0.00 0.00 2.47 -0.29 36 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 2.15 -0.27 36 0 45 0
27NOV26 50.00 C 0.00 0.00 0.00 1.85 -0.26 36 0 30 0
27NOV26 52.50 C 0.00 0.00 0.00 1.24 -0.20 36 0 60 0
27NOV26 55.00 C 0.00 0.00 0.00 0.82 -0.14 36 0 18 0
27NOV26 57.50 C 0.00 0.00 0.00 0.53 -0.10 36 0 30 0
27NOV26 60.00 C 0.00 0.00 0.00 0.33 -0.08 36 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 0.20 -0.06 36 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.03 -0.45 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.11 -0.55 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.28 -0.48 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.44 -0.47 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.67 -0.47 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.83 -0.57 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.13 -0.54 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.46 -0.53 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.84 -0.54 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.26 -0.52 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.73 -0.53 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.23 -0.51 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.78 -0.50 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.36 -0.59 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.90 -0.65 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.58 -0.42 36 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.40 -0.28 37 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 1.75 -0.29 37 0 105 0
30DEC26 55.00 C 0.00 0.00 0.00 1.26 -0.27 37 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 0.89 -0.25 37 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 0.62 -0.21 37 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 0.43 -0.17 37 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 -0.14 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.20 -0.11 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 -0.08 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 -0.06 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 -0.05 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 -0.03 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 12.53 -0.35 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.83 -0.29 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.06 -0.31 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.34 -0.29 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.65 -0.44 39 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 8.91 -0.41 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.11 -0.60 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.53 -0.57 37 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 6.95 -0.60 37 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 6.44 -0.56 37 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 5.94 -0.55 37 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 5.47 -0.52 37 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 5.05 -0.51 37 0 1,055 0
30MAR27 47.00 C 0.00 0.00 0.00 4.63 -0.52 37 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 4.12 -0.76 36 0 45 0
30MAR27 49.00 C 0.00 0.00 0.00 4.02 -0.50 37 0 38 0
30MAR27 50.00 C 0.00 0.00 0.00 3.67 -0.49 37 0 82 0
30MAR27 52.50 C 0.00 0.00 0.00 2.94 -0.33 37 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 2.34 -0.34 37 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.84 -0.35 37 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 1.43 -0.34 37 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 1.13 -0.28 37 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.88 -0.24 37 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.67 -0.22 37 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.53 -0.17 37 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.41 -0.15 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.31 -0.13 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.24 -0.11 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 13.12 -0.38 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.41 -0.39 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.71 -0.38 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.06 -0.37 38 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 10.43 -0.36 38 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 9.80 -0.35 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.24 -0.34 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.80 -0.22 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.32 -0.26 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.76 -0.33 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.28 -0.31 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.84 -0.30 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.39 -0.30 38 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 5.99 -0.25 38 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 5.61 -0.28 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.22 -0.30 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.96 -0.20 38 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 4.16 -0.21 38 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.48 -0.21 38 0 93 0
29JUN27 57.50 C 0.00 0.00 0.00 2.93 -0.17 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.43 -0.15 38 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.03 -0.14 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.69 -0.11 38 0 28 0
29JUN27 67.50 C 1.73 1.73 1.73 1.40 -0.11 38 1 0 -1
29JUN27 70.00 C 0.00 0.00 0.00 1.16 -0.09 38 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.96 -0.09 38 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.80 -0.06 38 0 0 0
TOTAL CALL 115 12,180 +34
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 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 0.00 32 0 116 0
28AUG26 41.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 193 0
28AUG26 42.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 156 0
28AUG26 43.00 P 0.29 0.32 0.29 0.28 +0.04 31 47 211 +43
28AUG26 44.00 P 0.50 0.54 0.50 0.50 +0.04 30 61 457 +43
28AUG26 45.00 P 0.85 0.90 0.85 0.89 +0.08 31 13 394 -5
28AUG26 46.00 P 0.00 0.00 0.00 1.37 +0.14 30 0 196 0
28AUG26 47.00 P 0.00 0.00 0.00 2.06 +0.23 31 0 494 0
28AUG26 48.00 P 0.00 0.00 0.00 2.84 +0.30 31 0 418 0
28AUG26 49.00 P 0.00 0.00 0.00 3.70 +0.35 31 0 388 0
28AUG26 50.00 P 0.00 0.00 0.00 4.62 +0.31 30 0 328 0
28AUG26 52.50 P 0.00 0.00 0.00 7.08 +0.29 0 0 287 0
28AUG26 55.00 P 0.00 0.00 0.00 9.58 +0.44 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.08 +0.44 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.58 +0.44 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.08 +0.44 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.58 +0.44 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.08 +0.44 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.58 +0.44 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.08 +0.44 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 29.58 +0.44 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 61 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.22 -0.01 33 0 60 0
29SEP26 40.00 P 0.00 0.00 0.00 0.33 -0.03 32 0 120 0
29SEP26 41.00 P 0.51 0.52 0.51 0.49 -0.01 32 25 87 +10
29SEP26 42.00 P 0.73 0.73 0.69 0.72 +0.01 32 30 98 -30
29SEP26 43.00 P 1.02 1.02 1.02 1.00 +0.01 32 15 141 -15
29SEP26 44.00 P 1.39 1.39 1.39 1.36 +0.01 32 15 429 -15
29SEP26 45.00 P 0.00 0.00 0.00 1.80 +0.03 32 0 840 0
29SEP26 46.00 P 0.00 0.00 0.00 2.39 +0.10 33 0 285 0
29SEP26 47.00 P 0.00 0.00 0.00 2.99 +0.14 33 0 927 0
29SEP26 48.00 P 0.00 0.00 0.00 3.62 +0.07 33 0 187 0
29SEP26 49.00 P 0.00 0.00 0.00 4.34 +0.20 33 0 271 0
29SEP26 50.00 P 0.00 0.00 0.00 5.12 +0.23 33 0 351 0
29SEP26 52.50 P 0.00 0.00 0.00 7.27 +0.32 32 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 9.66 +0.30 35 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 12.08 +0.34 0 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 14.58 +0.41 0 0 62 0
29SEP26 62.50 P 0.00 0.00 0.00 17.08 +0.44 0 0 0 -65
29SEP26 65.00 P 0.00 0.00 0.00 19.58 +0.44 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.08 +0.44 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.58 +0.44 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.08 +0.44 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.58 +0.44 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.08 +0.44 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.58 +0.44 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.08 +0.44 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.58 +0.44 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.08 +0.44 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.18 -0.01 34 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.27 -0.01 34 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.39 -0.01 34 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.51 -0.04 33 0 13 0
29OCT26 40.00 P 0.72 0.72 0.72 0.72 -0.03 34 1 6 0
29OCT26 41.00 P 1.00 1.00 1.00 0.98 0.00 34 15 20 0
29OCT26 42.00 P 1.26 1.29 1.26 1.27 +0.04 34 45 78 -8
29OCT26 43.00 P 0.00 0.00 0.00 1.62 +0.02 34 0 59 0
29OCT26 44.00 P 2.02 2.05 2.02 2.03 +0.11 34 16 94 +16
29OCT26 45.00 P 0.00 0.00 0.00 2.50 +0.05 34 0 180 0
29OCT26 46.00 P 0.00 0.00 0.00 3.03 +0.06 34 0 152 0
29OCT26 47.00 P 0.00 0.00 0.00 3.65 +0.11 34 0 74 0
29OCT26 48.00 P 0.00 0.00 0.00 4.35 +0.17 35 0 98 0
29OCT26 49.00 P 0.00 0.00 0.00 4.90 +0.04 34 0 63 0
29OCT26 50.00 P 0.00 0.00 0.00 5.62 +0.19 34 0 37 0
29OCT26 52.50 P 0.00 0.00 0.00 7.62 +0.26 34 0 39 0
29OCT26 55.00 P 0.00 0.00 0.00 9.93 +0.39 36 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.26 +0.37 38 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.62 +0.45 37 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.08 +0.44 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.58 +0.44 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.08 +0.44 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.58 +0.44 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.64 +0.01 36 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.84 +0.01 36 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 1.05 -0.01 35 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 1.29 -0.03 35 0 3 0
27NOV26 41.00 P 0.00 0.00 0.00 1.63 +0.02 35 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 2.00 +0.03 35 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 2.40 +0.03 35 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 2.87 +0.06 35 0 1 0
27NOV26 45.00 P 0.00 0.00 0.00 3.37 -0.02 35 0 29 0
27NOV26 46.00 P 0.00 0.00 0.00 3.94 +0.09 35 0 16 0
27NOV26 47.00 P 0.00 0.00 0.00 4.56 +0.12 36 0 18 0
27NOV26 48.00 P 0.00 0.00 0.00 5.16 +0.10 35 0 11 0
27NOV26 49.00 P 0.00 0.00 0.00 5.87 +0.03 36 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 6.58 +0.20 36 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 8.51 +0.23 36 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.73 +0.39 38 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.97 +0.45 39 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.27 +0.48 39 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.63 +0.50 40 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.02 +0.43 41 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.43 +0.48 41 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.86 +0.44 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.45 -0.04 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.60 -0.04 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.77 -0.04 37 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.98 -0.03 37 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 1.19 -0.06 36 0 9 0
30DEC26 39.00 P 0.00 0.00 0.00 1.43 -0.08 36 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.75 -0.08 36 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 2.09 -0.06 36 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 2.47 -0.08 36 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 2.87 -0.08 36 0 16 0
30DEC26 44.00 P 3.42 3.42 3.42 3.41 -0.01 36 1 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.93 +0.04 36 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.65 +0.18 38 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 5.10 +0.05 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.74 -0.01 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.38 -0.01 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.09 +0.24 36 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 9.02 +0.32 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.07 +0.36 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.23 +0.38 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.47 +0.44 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.79 +0.41 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.14 +0.40 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.52 +0.44 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.94 +0.48 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.37 +0.51 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.84 +0.30 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.23 +0.31 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.69 +0.44 37 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.16 +0.24 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.64 +0.34 35 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.12 +0.32 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.98 -0.08 37 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 1.19 -0.04 37 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.44 -0.02 37 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.72 0.00 37 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.96 -0.06 36 0 6 0
30MAR27 39.00 P 0.00 0.00 0.00 2.31 -0.04 37 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.67 -0.02 37 0 1,250 0
30MAR27 41.00 P 0.00 0.00 0.00 3.06 -0.03 36 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 3.48 -0.01 37 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 3.94 0.00 36 0 44 0
30MAR27 44.00 P 0.00 0.00 0.00 4.44 +0.02 36 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 4.97 +0.06 37 0 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 5.53 +0.08 36 0 1,108 0
30MAR27 47.00 P 0.00 0.00 0.00 6.12 +0.11 37 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 6.73 +0.12 37 0 37 0
30MAR27 49.00 P 0.00 0.00 0.00 7.43 +0.23 37 0 23 0
30MAR27 50.00 P 0.00 0.00 0.00 8.12 +0.28 37 0 40 0
30MAR27 52.50 P 0.00 0.00 0.00 9.94 +0.34 37 0 48 0
30MAR27 55.00 P 0.00 0.00 0.00 11.88 +0.37 38 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 13.91 +0.34 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.99 +0.33 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.20 +0.22 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.47 +0.34 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.78 +0.27 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.13 +0.39 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.45 +0.34 37 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.87 +0.33 37 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.30 +0.38 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.49 +0.01 37 0 7 0
29JUN27 35.00 P 0.00 0.00 0.00 1.75 0.00 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.02 0.00 37 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 2.34 -0.01 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.68 0.00 37 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 3.03 +0.01 37 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.43 +0.02 37 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 3.84 +0.02 37 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 4.28 +0.04 37 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 4.79 +0.09 37 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.29 +0.09 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.83 +0.11 37 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 6.47 +0.17 37 0 305 0
29JUN27 47.00 P 0.00 0.00 0.00 7.00 +0.14 37 0 301 0
29JUN27 48.00 P 0.00 0.00 0.00 7.60 +0.12 37 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 8.24 +0.16 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.96 +0.20 37 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 10.67 +0.29 37 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.54 +0.18 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.48 +0.15 37 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.53 +0.31 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.66 +0.32 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.85 +0.35 38 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.09 +0.36 38 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.38 +0.38 38 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 27.71 +0.38 38 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 30.07 +0.39 38 0 0 0
TOTAL PUT 284 13,778 -26
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$ 42.700
28AUG26 31.00 C 0.00 0.00 0.00 11.96 +0.19 109 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.81 +0.03 80 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.95 +0.16 90 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.82 +0.01 67 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.75 -0.07 43 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.77 +0.14 44 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.81 +0.13 44 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.88 +0.11 44 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 4.00 +0.08 43 0 68 0
28AUG26 40.00 C 0.00 0.00 0.00 3.20 +0.06 44 0 23 0
28AUG26 41.00 C 0.00 0.00 0.00 2.48 +0.04 44 0 55 0
28AUG26 42.00 C 0.00 0.00 0.00 1.92 +0.01 45 0 89 0
28AUG26 43.00 C 0.00 0.00 0.00 1.39 0.00 45 0 64 0
28AUG26 44.00 C 0.95 0.95 0.95 0.98 -0.01 45 6 80 -6
28AUG26 45.00 C 0.00 0.00 0.00 0.66 -0.03 44 0 48 0
28AUG26 46.00 C 0.45 0.50 0.45 0.43 -0.03 44 5 93 +3
28AUG26 47.00 C 0.28 0.30 0.28 0.27 -0.01 44 9 71 0
28AUG26 48.00 C 0.00 0.00 0.00 0.17 -0.02 44 0 106 0
28AUG26 49.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 105 0
28AUG26 50.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 136 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 82 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 147 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
29SEP26 31.00 C 0.00 0.00 0.00 11.96 +0.03 55 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.91 -0.04 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.95 +0.08 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.01 -0.01 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.19 +0.37 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.24 +0.32 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.15 +0.09 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.32 +0.08 36 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 4.54 +0.06 36 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 3.83 +0.04 36 0 38 0
29SEP26 41.00 C 0.00 0.00 0.00 3.18 +0.02 35 0 91 0
29SEP26 42.00 C 0.00 0.00 0.00 2.65 -0.03 36 0 62 0
29SEP26 43.00 C 0.00 0.00 0.00 2.14 0.00 36 0 45 0
29SEP26 44.00 C 1.83 1.83 1.83 1.71 0.00 36 5 901 +5
29SEP26 45.00 C 0.00 0.00 0.00 1.29 -0.06 35 0 1,103 0
29SEP26 46.00 C 1.04 1.04 1.04 1.00 -0.07 35 15 121 0
29SEP26 47.00 C 0.00 0.00 0.00 0.78 -0.01 35 0 84 0
29SEP26 48.00 C 0.00 0.00 0.00 0.61 -0.02 36 0 124 0
29SEP26 49.00 C 0.00 0.00 0.00 0.46 -0.03 36 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.34 -0.02 36 0 98 0
29SEP26 52.50 C 0.00 0.00 0.00 0.15 -0.02 36 0 42 0
29SEP26 55.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 90 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 0.00 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 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.16 +0.18 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.20 +0.15 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.25 +0.13 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.19 +0.09 38 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.28 -0.02 37 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.41 +0.20 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.47 +0.07 33 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.69 +0.06 33 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.96 +0.04 33 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.29 +0.03 34 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 3.71 +0.05 34 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 3.15 +0.03 34 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 2.70 -0.01 35 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 2.25 -0.02 34 0 42 0
29OCT26 45.00 C 0.00 0.00 0.00 1.86 -0.02 34 0 23 0
29OCT26 46.00 C 1.62 1.62 1.62 1.53 -0.03 34 12 42 +12
29OCT26 47.00 C 1.37 1.37 1.37 1.24 -0.04 34 9 39 +9
29OCT26 48.00 C 0.00 0.00 0.00 1.00 -0.04 34 0 22 0
29OCT26 49.00 C 0.00 0.00 0.00 0.80 -0.04 34 0 16 0
29OCT26 50.00 C 0.00 0.00 0.00 0.64 -0.03 34 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 0.35 -0.03 34 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 0.18 -0.02 34 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.43 +0.14 41 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.46 +0.09 38 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.50 -0.07 35 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.59 -0.12 33 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.80 +0.07 33 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.06 +0.06 33 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.36 +0.04 33 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.72 +0.04 33 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 4.18 +0.06 34 0 60 0
27NOV26 42.00 C 0.00 0.00 0.00 3.64 +0.05 34 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 3.17 -0.01 34 0 6 0
27NOV26 44.00 C 0.00 0.00 0.00 2.73 -0.01 34 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 2.33 -0.02 34 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 1.98 -0.02 34 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 1.67 -0.02 34 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 1.40 -0.03 34 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 1.17 -0.03 34 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.97 -0.03 33 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.60 -0.03 33 0 5 0
27NOV26 55.00 C 0.00 0.00 0.00 0.36 -0.01 33 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.21 -0.02 33 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.48 +0.18 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.49 +0.06 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.56 +0.02 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.70 +0.03 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.87 +0.04 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.87 -0.15 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.11 +0.07 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.39 +0.06 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.72 +0.05 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.09 +0.04 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.65 +0.04 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.98 +0.02 32 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 3.49 +0.01 32 0 45 0
30DEC26 44.00 C 0.00 0.00 0.00 3.05 -0.09 32 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 2.73 -0.01 33 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 2.30 -0.08 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.04 -0.02 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 1.76 -0.01 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 1.50 -0.02 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.28 -0.02 33 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.85 -0.02 33 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.53 -0.02 32 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.35 -0.02 32 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.22 -0.01 32 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 33 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 12.97 +0.07 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.12 +0.06 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.29 +0.03 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.50 +0.05 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.73 +0.05 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.03 +0.09 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.30 +0.06 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.43 -0.14 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.81 +0.07 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.23 +0.06 33 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.69 +0.06 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.18 +0.05 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.83 +0.05 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.36 +0.06 34 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 3.97 +0.03 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.59 +0.03 34 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 3.24 +0.03 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.91 +0.02 34 0 442 0
30MAR27 49.00 C 0.00 0.00 0.00 2.61 +0.01 33 0 22 0
30MAR27 50.00 C 0.00 0.00 0.00 2.34 0.00 33 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.77 0.00 33 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.33 0.00 33 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 0.73 -0.01 33 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 0.39 -0.01 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 13.39 +0.15 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.56 +0.15 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.76 +0.15 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.98 +0.15 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.24 +0.14 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.53 +0.14 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.86 +0.14 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.22 +0.14 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.60 +0.13 35 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.04 +0.13 35 0 5 0
29JUN27 41.00 C 0.00 0.00 0.00 6.49 +0.13 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.99 +0.12 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.52 +0.12 34 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 5.06 +0.11 34 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.66 +0.10 34 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 4.28 +0.11 34 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.91 +0.10 34 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.59 +0.09 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.28 +0.08 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.99 +0.09 34 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 2.39 +0.08 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.84 +0.06 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.44 +0.05 33 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.14 +0.05 33 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.90 +0.04 33 0 0 0
TOTAL CALL 61 5,913 +23
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 44 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 165 0
28AUG26 35.00 P 0.04 0.04 0.04 0.02 0.00 47 20 134 -20
28AUG26 36.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 83 0
28AUG26 37.00 P 0.00 0.00 0.00 0.07 -0.03 44 0 50 0
28AUG26 38.00 P 0.16 0.16 0.16 0.14 -0.05 44 1 123 0
28AUG26 39.00 P 0.00 0.00 0.00 0.27 -0.07 44 0 221 0
28AUG26 40.00 P 0.43 0.47 0.43 0.44 -0.09 43 15 151 +5
28AUG26 41.00 P 0.75 0.75 0.75 0.72 -0.11 43 1 263 0
28AUG26 42.00 P 0.00 0.00 0.00 1.09 -0.14 43 0 89 0
28AUG26 43.00 P 1.56 1.56 1.56 1.56 -0.16 42 1 84 +1
28AUG26 44.00 P 0.00 0.00 0.00 2.21 -0.17 44 0 47 0
28AUG26 45.00 P 0.00 0.00 0.00 2.90 -0.18 44 0 37 0
28AUG26 46.00 P 0.00 0.00 0.00 3.68 -0.18 44 0 39 0
28AUG26 47.00 P 0.00 0.00 0.00 4.53 -0.18 44 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 5.43 -0.17 44 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 6.36 -0.18 43 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 7.33 -0.16 44 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.80 -0.16 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.30 -0.16 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.80 -0.16 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.30 -0.16 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.80 -0.16 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.30 -0.16 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.80 -0.16 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 0.02 -0.01 36 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 85 0
29SEP26 34.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 137 0
29SEP26 35.00 P 0.00 0.00 0.00 0.12 -0.04 36 0 51 0
29SEP26 36.00 P 0.00 0.00 0.00 0.21 -0.04 36 0 48 0
29SEP26 37.00 P 0.00 0.00 0.00 0.33 -0.06 36 0 32 0
29SEP26 38.00 P 0.51 0.51 0.51 0.48 -0.07 35 6 21 0
29SEP26 39.00 P 0.73 0.73 0.73 0.72 -0.10 36 2 109 +2
29SEP26 40.00 P 0.00 0.00 0.00 0.98 -0.11 35 0 61 0
29SEP26 41.00 P 0.00 0.00 0.00 1.33 -0.12 35 0 44 0
29SEP26 42.00 P 0.00 0.00 0.00 1.74 -0.23 35 0 507 0
29SEP26 43.00 P 0.00 0.00 0.00 2.23 -0.18 35 0 91 0
29SEP26 44.00 P 0.00 0.00 0.00 2.80 -0.12 35 0 858 0
29SEP26 45.00 P 0.00 0.00 0.00 3.48 -0.18 36 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.18 -0.19 35 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 4.95 -0.19 36 0 44 0
29SEP26 48.00 P 0.00 0.00 0.00 5.76 -0.19 35 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 6.62 -0.18 36 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 7.51 -0.18 36 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.81 -0.15 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.30 -0.16 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.80 -0.16 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.30 -0.16 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.80 -0.16 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.30 -0.16 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.80 -0.16 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.30 -0.16 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.80 -0.16 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.30 -0.16 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.80 -0.16 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.11 -0.03 34 0 17 0
29OCT26 34.00 P 0.00 0.00 0.00 0.18 -0.03 34 0 46 0
29OCT26 35.00 P 0.00 0.00 0.00 0.27 -0.05 34 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 0.40 -0.06 34 0 40 0
29OCT26 37.00 P 0.59 0.59 0.59 0.57 -0.08 34 3 21 -3
29OCT26 38.00 P 0.00 0.00 0.00 0.79 -0.09 34 0 53 0
29OCT26 39.00 P 1.07 1.07 1.07 1.05 -0.11 34 2 37 -1
29OCT26 40.00 P 0.00 0.00 0.00 1.36 -0.12 34 0 72 0
29OCT26 41.00 P 0.00 0.00 0.00 1.73 -0.13 33 0 36 0
29OCT26 42.00 P 2.21 2.21 2.21 2.15 -0.16 33 15 36 -9
29OCT26 43.00 P 2.72 2.72 2.72 2.65 -0.17 33 1 84 -1
29OCT26 44.00 P 0.00 0.00 0.00 3.21 -0.22 33 0 44 0
29OCT26 45.00 P 0.00 0.00 0.00 3.87 -0.19 33 0 68 0
29OCT26 46.00 P 0.00 0.00 0.00 4.55 -0.19 33 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 5.27 -0.19 33 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.05 -0.19 34 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 6.86 -0.19 34 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.70 -0.14 33 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.95 -0.08 33 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.33 -0.17 33 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.80 -0.16 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.30 -0.16 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.80 -0.16 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.21 -0.04 33 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.31 -0.05 33 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.45 -0.05 33 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.61 -0.08 33 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.82 -0.09 33 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 1.08 -0.10 34 0 14 0
27NOV26 39.00 P 0.00 0.00 0.00 1.37 -0.10 33 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 1.70 -0.11 33 0 16 0
27NOV26 41.00 P 0.00 0.00 0.00 2.07 -0.14 33 0 7 0
27NOV26 42.00 P 0.00 0.00 0.00 2.52 -0.15 33 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 3.03 -0.16 33 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 3.65 -0.16 33 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 4.24 -0.17 33 0 8 0
27NOV26 46.00 P 0.00 0.00 0.00 4.89 -0.18 33 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 5.60 -0.18 33 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 6.34 -0.18 33 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 7.12 -0.18 33 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.94 -0.14 33 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.12 -0.12 33 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.37 -0.20 32 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.82 -0.16 33 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.30 -0.16 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.80 -0.16 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.15 -0.03 32 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.23 -0.03 33 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.32 -0.04 32 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.45 -0.05 32 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 0.59 -0.06 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.81 -0.06 33 0 60 0
30DEC26 37.00 P 0.00 0.00 0.00 1.05 -0.08 33 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.32 -0.10 33 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 1.65 -0.10 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 2.02 -0.09 33 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 2.39 -0.14 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.88 -0.11 32 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 3.36 -0.15 32 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 3.92 -0.16 32 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 4.52 -0.17 32 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.16 -0.17 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.86 -0.17 32 0 40 0
30DEC26 48.00 P 0.00 0.00 0.00 6.57 -0.18 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.34 -0.16 32 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.21 -0.08 33 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.30 -0.09 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.50 -0.12 32 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 14.85 -0.17 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.30 -0.17 0 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 19.80 -0.16 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.30 -0.16 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.80 -0.16 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.30 -0.16 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.80 -0.16 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.46 -0.03 33 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 0.61 -0.04 33 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.78 -0.04 33 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 0.98 -0.05 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.21 -0.07 33 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 1.47 -0.03 33 0 35 0
30MAR27 37.00 P 0.00 0.00 0.00 1.74 -0.10 33 0 14 0
30MAR27 38.00 P 0.00 0.00 0.00 2.02 -0.09 32 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.37 -0.15 32 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.77 -0.09 32 0 858 0
30MAR27 41.00 P 0.00 0.00 0.00 3.20 -0.10 32 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 3.67 -0.15 32 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 4.17 -0.13 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.72 -0.13 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.27 -0.21 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.07 -0.03 33 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.73 -0.04 33 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.42 -0.07 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.14 -0.07 33 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 8.89 -0.06 33 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 10.84 -0.10 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.91 -0.11 33 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 15.13 -0.08 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.42 -0.11 32 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 19.85 -0.16 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.30 -0.16 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.80 -0.16 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.30 -0.16 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.94 -0.04 33 0 10 0
29JUN27 32.00 P 0.00 0.00 0.00 1.18 0.00 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.43 -0.02 34 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.65 -0.02 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.97 -0.05 33 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 2.27 -0.07 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.60 -0.02 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.97 -0.03 33 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 3.37 -0.08 33 0 1 0
29JUN27 40.00 P 0.00 0.00 0.00 3.84 -0.05 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.31 -0.11 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.82 -0.05 32 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.36 -0.05 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.90 -0.05 32 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.51 -0.06 32 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 7.12 -0.06 32 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.74 -0.08 32 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.42 -0.07 32 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.10 -0.07 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.80 -0.08 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.68 -0.08 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.66 -0.08 31 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.72 -0.11 30 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.86 -0.10 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.08 -0.12 29 0 0 0
TOTAL PUT 67 7,313 -26
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NIO - NIO CLOSING PRICE HK$ 35.180
21AUG26 25.50 C 0.00 0.00 0.00 9.69 - 0 0 0 -
21AUG26 26.00 C 0.00 0.00 0.00 9.19 - 0 0 0 -
21AUG26 26.50 C 0.00 0.00 0.00 8.69 - 0 0 0 -
21AUG26 27.00 C 0.00 0.00 0.00 8.20 - 74 0 0 -
21AUG26 27.50 C 0.00 0.00 0.00 7.70 - 68 0 0 -
21AUG26 28.00 C 0.00 0.00 0.00 7.20 - 63 0 0 -
21AUG26 28.50 C 0.00 0.00 0.00 6.70 - 59 0 0 -
21AUG26 29.00 C 0.00 0.00 0.00 6.20 - 54 0 0 -
21AUG26 29.50 C 0.00 0.00 0.00 5.71 - 58 0 0 -
21AUG26 30.00 C 0.00 0.00 0.00 5.22 - 58 0 0 -
21AUG26 30.50 C 0.00 0.00 0.00 4.73 - 56 0 0 -
21AUG26 31.00 C 0.00 0.00 0.00 4.25 - 55 0 0 -
21AUG26 31.50 C 0.00 0.00 0.00 3.79 - 56 0 0 -
21AUG26 32.00 C 0.00 0.00 0.00 3.34 - 56 0 0 -
21AUG26 32.50 C 0.00 0.00 0.00 2.91 - 56 0 0 -
21AUG26 33.00 C 0.00 0.00 0.00 2.51 - 56 0 0 -
21AUG26 33.50 C 0.00 0.00 0.00 2.13 - 56 0 0 -
21AUG26 34.00 C 0.00 0.00 0.00 1.78 - 56 0 0 -
21AUG26 34.50 C 0.00 0.00 0.00 1.47 - 56 0 0 -
21AUG26 35.00 C 0.00 0.00 0.00 1.20 - 56 0 0 -
21AUG26 35.50 C 0.00 0.00 0.00 0.96 - 56 0 0 -
21AUG26 36.00 C 0.00 0.00 0.00 0.76 - 56 0 0 -
21AUG26 36.50 C 0.00 0.00 0.00 0.59 - 56 0 0 -
21AUG26 37.00 C 0.00 0.00 0.00 0.45 - 56 0 0 -
21AUG26 37.50 C 0.00 0.00 0.00 0.34 - 56 0 0 -
21AUG26 38.00 C 0.00 0.00 0.00 0.25 - 56 0 0 -
21AUG26 38.50 C 0.00 0.00 0.00 0.18 - 56 0 0 -
21AUG26 39.00 C 0.00 0.00 0.00 0.13 - 56 0 0 -
21AUG26 39.50 C 0.00 0.00 0.00 0.09 - 56 0 0 -
21AUG26 40.00 C 0.00 0.00 0.00 0.06 - 55 0 0 -
21AUG26 40.50 C 0.00 0.00 0.00 0.04 - 55 0 0 -
21AUG26 41.00 C 0.00 0.00 0.00 0.03 - 56 0 0 -
21AUG26 41.50 C 0.00 0.00 0.00 0.02 - 56 0 0 -
21AUG26 42.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
21AUG26 42.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
21AUG26 43.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
21AUG26 43.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
21AUG26 44.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
21AUG26 44.50 C 0.00 0.00 0.00 0.01 - 70 0 0 -
21AUG26 45.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
21AUG26 45.50 C 0.00 0.00 0.00 0.01 - 75 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 9.21 - 50 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 8.22 - 56 0 0 -
28AUG26 28.00 C 0.00 0.00 0.00 7.24 - 57 0 0 -
28AUG26 29.00 C 0.00 0.00 0.00 6.27 - 56 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 5.33 - 56 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 4.44 - 56 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 3.61 - 56 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 2.87 - 56 0 0 -
28AUG26 34.00 C 0.00 0.00 0.00 2.21 - 56 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 1.66 - 56 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 1.21 - 56 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 0.86 - 56 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 0.59 - 56 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 0.40 - 56 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 0.26 - 56 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 0.16 - 56 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 0.10 - 56 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 0.06 - 56 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 0.04 - 57 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 9.44 - 56 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 8.54 - 56 0 0 -
29SEP26 28.00 C 0.00 0.00 0.00 7.67 - 56 0 0 -
29SEP26 29.00 C 0.00 0.00 0.00 6.84 - 56 0 0 -
29SEP26 30.00 C 0.00 0.00 0.00 6.05 - 56 0 0 -
29SEP26 31.00 C 0.00 0.00 0.00 5.32 - 56 0 0 -
29SEP26 32.00 C 0.00 0.00 0.00 4.64 - 56 0 0 -
29SEP26 33.00 C 0.00 0.00 0.00 4.02 - 56 0 0 -
29SEP26 34.00 C 0.00 0.00 0.00 3.46 - 56 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 2.96 - 56 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 2.51 - 56 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 2.12 - 56 0 0 -
29SEP26 38.00 C 0.00 0.00 0.00 1.77 - 56 0 0 -
29SEP26 39.00 C 0.00 0.00 0.00 1.48 - 56 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 1.22 - 56 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 1.01 - 56 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 0.82 - 56 0 0 -
29SEP26 43.00 C 0.00 0.00 0.00 0.67 - 56 0 0 -
29SEP26 44.00 C 0.00 0.00 0.00 0.54 - 56 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 9.78 - 56 0 0 -
29OCT26 27.00 C 0.00 0.00 0.00 8.94 - 56 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 8.14 - 56 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 7.39 - 56 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 6.67 - 56 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 6.01 - 56 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 5.38 - 56 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 4.81 - 56 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 4.28 - 56 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 3.79 - 56 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 3.35 - 56 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 2.95 - 56 0 0 -
29OCT26 38.00 C 0.00 0.00 0.00 2.59 - 56 0 0 -
29OCT26 39.00 C 0.00 0.00 0.00 2.27 - 56 0 0 -
29OCT26 40.00 C 0.00 0.00 0.00 1.98 - 56 0 0 -
29OCT26 41.00 C 0.00 0.00 0.00 1.72 - 56 0 0 -
29OCT26 42.00 C 0.00 0.00 0.00 1.50 - 56 0 0 -
29OCT26 43.00 C 0.00 0.00 0.00 1.30 - 56 0 0 -
29OCT26 44.00 C 0.00 0.00 0.00 1.12 - 56 0 0 -
27NOV26 26.00 C 0.00 0.00 0.00 10.12 - 56 0 0 -
27NOV26 27.00 C 0.00 0.00 0.00 9.33 - 56 0 0 -
27NOV26 28.00 C 0.00 0.00 0.00 8.59 - 56 0 0 -
27NOV26 29.00 C 0.00 0.00 0.00 7.88 - 56 0 0 -
27NOV26 30.00 C 0.00 0.00 0.00 7.21 - 56 0 0 -
27NOV26 31.00 C 0.00 0.00 0.00 6.58 - 56 0 0 -
27NOV26 32.00 C 0.00 0.00 0.00 5.99 - 56 0 0 -
27NOV26 33.00 C 0.00 0.00 0.00 5.44 - 56 0 0 -
27NOV26 34.00 C 0.00 0.00 0.00 4.93 - 56 0 0 -
27NOV26 35.00 C 0.00 0.00 0.00 4.45 - 56 0 0 -
27NOV26 36.00 C 0.00 0.00 0.00 4.02 - 56 0 0 -
27NOV26 37.00 C 0.00 0.00 0.00 3.62 - 56 0 0 -
27NOV26 38.00 C 0.00 0.00 0.00 3.25 - 56 0 0 -
27NOV26 39.00 C 0.00 0.00 0.00 2.92 - 56 0 0 -
27NOV26 40.00 C 0.00 0.00 0.00 2.61 - 56 0 0 -
27NOV26 41.00 C 0.00 0.00 0.00 2.34 - 56 0 0 -
27NOV26 42.00 C 0.00 0.00 0.00 2.09 - 56 0 0 -
27NOV26 43.00 C 0.00 0.00 0.00 1.86 - 56 0 0 -
27NOV26 44.00 C 0.00 0.00 0.00 1.66 - 56 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 10.50 - 56 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 9.76 - 56 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 9.06 - 56 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 8.39 - 56 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 7.75 - 56 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 7.15 - 56 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 6.59 - 56 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 6.06 - 56 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 5.57 - 56 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 5.10 - 56 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 4.68 - 56 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 4.28 - 56 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 3.91 - 56 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 3.57 - 56 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 3.26 - 56 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 2.97 - 56 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 2.70 - 56 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 2.46 - 56 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 2.23 - 56 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 11.48 - 56 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 10.82 - 56 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 10.19 - 56 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 9.59 - 56 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 9.01 - 56 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 8.47 - 56 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 7.95 - 56 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 7.46 - 56 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 7.00 - 56 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 6.56 - 56 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 6.15 - 56 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 5.76 - 56 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 5.40 - 56 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 5.05 - 56 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 4.73 - 56 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 4.43 - 56 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 4.14 - 56 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 3.87 - 56 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 3.62 - 56 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 12.36 - 56 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 11.75 - 56 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 11.17 - 56 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 10.61 - 56 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 10.08 - 56 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 9.57 - 56 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 9.09 - 56 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 8.63 - 56 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 8.19 - 56 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 7.77 - 56 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 7.37 - 56 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 6.99 - 56 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 6.63 - 56 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 6.29 - 56 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 5.97 - 56 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 5.66 - 56 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 5.37 - 56 0 0 -
29JUN27 43.00 C 0.00 0.00 0.00 5.10 - 56 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 4.83 - 56 0 0 -
TOTAL CALL 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 0.01 - 96 0 0 -
21AUG26 26.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
21AUG26 26.50 P 0.00 0.00 0.00 0.01 - 86 0 0 -
21AUG26 27.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
21AUG26 27.50 P 0.00 0.00 0.00 0.01 - 75 0 0 -
21AUG26 28.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
21AUG26 28.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
21AUG26 29.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
21AUG26 29.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
21AUG26 30.00 P 0.00 0.00 0.00 0.02 - 57 0 0 -
21AUG26 30.50 P 0.00 0.00 0.00 0.03 - 55 0 0 -
21AUG26 31.00 P 0.00 0.00 0.00 0.06 - 57 0 0 -
21AUG26 31.50 P 0.00 0.00 0.00 0.09 - 56 0 0 -
21AUG26 32.00 P 0.00 0.00 0.00 0.14 - 56 0 0 -
21AUG26 32.50 P 0.00 0.00 0.00 0.21 - 56 0 0 -
21AUG26 33.00 P 0.00 0.00 0.00 0.31 - 56 0 0 -
21AUG26 33.50 P 0.00 0.00 0.00 0.43 - 56 0 0 -
21AUG26 34.00 P 0.00 0.00 0.00 0.59 - 56 0 0 -
21AUG26 34.50 P 0.00 0.00 0.00 0.78 - 56 0 0 -
21AUG26 35.00 P 0.00 0.00 0.00 1.00 - 56 0 0 -
21AUG26 35.50 P 0.00 0.00 0.00 1.26 - 56 0 0 -
21AUG26 36.00 P 0.00 0.00 0.00 1.56 - 56 0 0 -
21AUG26 36.50 P 0.00 0.00 0.00 1.89 - 56 0 0 -
21AUG26 37.00 P 0.00 0.00 0.00 2.25 - 56 0 0 -
21AUG26 37.50 P 0.00 0.00 0.00 2.64 - 56 0 0 -
21AUG26 38.00 P 0.00 0.00 0.00 3.05 - 56 0 0 -
21AUG26 38.50 P 0.00 0.00 0.00 3.48 - 56 0 0 -
21AUG26 39.00 P 0.00 0.00 0.00 3.93 - 56 0 0 -
21AUG26 39.50 P 0.00 0.00 0.00 4.40 - 57 0 0 -
21AUG26 40.00 P 0.00 0.00 0.00 4.87 - 56 0 0 -
21AUG26 40.50 P 0.00 0.00 0.00 5.35 - 56 0 0 -
21AUG26 41.00 P 0.00 0.00 0.00 5.84 - 57 0 0 -
21AUG26 41.50 P 0.00 0.00 0.00 6.33 - 57 0 0 -
21AUG26 42.00 P 0.00 0.00 0.00 6.82 - 0 0 0 -
21AUG26 42.50 P 0.00 0.00 0.00 7.32 - 0 0 0 -
21AUG26 43.00 P 0.00 0.00 0.00 7.82 - 0 0 0 -
21AUG26 43.50 P 0.00 0.00 0.00 8.32 - 0 0 0 -
21AUG26 44.00 P 0.00 0.00 0.00 8.82 - 0 0 0 -
21AUG26 44.50 P 0.00 0.00 0.00 9.32 - 0 0 0 -
21AUG26 45.00 P 0.00 0.00 0.00 9.82 - 0 0 0 -
21AUG26 45.50 P 0.00 0.00 0.00 10.32 - 0 0 0 -
28AUG26 26.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
28AUG26 28.00 P 0.00 0.00 0.00 0.02 - 55 0 0 -
28AUG26 29.00 P 0.00 0.00 0.00 0.06 - 57 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 0.12 - 56 0 0 -
28AUG26 31.00 P 0.00 0.00 0.00 0.23 - 56 0 0 -
28AUG26 32.00 P 0.00 0.00 0.00 0.40 - 56 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 0.65 - 56 0 0 -
28AUG26 34.00 P 0.00 0.00 0.00 1.00 - 56 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 1.45 - 56 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 1.99 - 56 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 2.64 - 56 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 3.38 - 56 0 0 -
28AUG26 39.00 P 0.00 0.00 0.00 4.18 - 56 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 5.04 - 56 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 5.95 - 56 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 6.89 - 56 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 7.85 - 55 0 0 -
28AUG26 44.00 P 0.00 0.00 0.00 8.83 - 55 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 0.17 - 56 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.26 - 56 0 0 -
29SEP26 28.00 P 0.00 0.00 0.00 0.39 - 56 0 0 -
29SEP26 29.00 P 0.00 0.00 0.00 0.55 - 56 0 0 -
29SEP26 30.00 P 0.00 0.00 0.00 0.76 - 56 0 0 -
29SEP26 31.00 P 0.00 0.00 0.00 1.03 - 56 0 0 -
29SEP26 32.00 P 0.00 0.00 0.00 1.35 - 56 0 0 -
29SEP26 33.00 P 0.00 0.00 0.00 1.73 - 56 0 0 -
29SEP26 34.00 P 0.00 0.00 0.00 2.16 - 56 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 2.66 - 56 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 3.21 - 56 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 3.82 - 56 0 0 -
29SEP26 38.00 P 0.00 0.00 0.00 4.47 - 56 0 0 -
29SEP26 39.00 P 0.00 0.00 0.00 5.18 - 56 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 5.92 - 56 0 0 -
29SEP26 41.00 P 0.00 0.00 0.00 6.70 - 56 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 7.53 - 56 0 0 -
29SEP26 43.00 P 0.00 0.00 0.00 8.37 - 56 0 0 -
29SEP26 44.00 P 0.00 0.00 0.00 9.25 - 56 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 0.44 - 56 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 0.60 - 56 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 0.80 - 56 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 1.04 - 56 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 1.31 - 56 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 1.65 - 56 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 2.02 - 56 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 2.44 - 56 0 0 -
29OCT26 34.00 P 0.00 0.00 0.00 2.91 - 56 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 3.41 - 56 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 3.98 - 56 0 0 -
29OCT26 37.00 P 0.00 0.00 0.00 4.56 - 56 0 0 -
29OCT26 38.00 P 0.00 0.00 0.00 5.21 - 56 0 0 -
29OCT26 39.00 P 0.00 0.00 0.00 5.87 - 56 0 0 -
29OCT26 40.00 P 0.00 0.00 0.00 6.60 - 56 0 0 -
29OCT26 41.00 P 0.00 0.00 0.00 7.33 - 56 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 8.11 - 56 0 0 -
29OCT26 43.00 P 0.00 0.00 0.00 8.91 - 56 0 0 -
29OCT26 44.00 P 0.00 0.00 0.00 9.74 - 56 0 0 -
27NOV26 26.00 P 0.00 0.00 0.00 0.72 - 56 0 0 -
27NOV26 27.00 P 0.00 0.00 0.00 0.94 - 56 0 0 -
27NOV26 28.00 P 0.00 0.00 0.00 1.18 - 56 0 0 -
27NOV26 29.00 P 0.00 0.00 0.00 1.46 - 56 0 0 -
27NOV26 30.00 P 0.00 0.00 0.00 1.79 - 56 0 0 -
27NOV26 31.00 P 0.00 0.00 0.00 2.14 - 56 0 0 -
27NOV26 32.00 P 0.00 0.00 0.00 2.56 - 56 0 0 -
27NOV26 33.00 P 0.00 0.00 0.00 2.99 - 56 0 0 -
27NOV26 34.00 P 0.00 0.00 0.00 3.49 - 56 0 0 -
27NOV26 35.00 P 0.00 0.00 0.00 4.00 - 56 0 0 -
27NOV26 36.00 P 0.00 0.00 0.00 4.57 - 56 0 0 -
27NOV26 37.00 P 0.00 0.00 0.00 5.16 - 56 0 0 -
27NOV26 38.00 P 0.00 0.00 0.00 5.79 - 56 0 0 -
27NOV26 39.00 P 0.00 0.00 0.00 6.46 - 56 0 0 -
27NOV26 40.00 P 0.00 0.00 0.00 7.14 - 56 0 0 -
27NOV26 41.00 P 0.00 0.00 0.00 7.88 - 56 0 0 -
27NOV26 42.00 P 0.00 0.00 0.00 8.61 - 56 0 0 -
27NOV26 43.00 P 0.00 0.00 0.00 9.40 - 56 0 0 -
27NOV26 44.00 P 0.00 0.00 0.00 10.19 - 56 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 1.05 - 56 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 1.29 - 56 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 1.58 - 56 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 1.90 - 56 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 2.26 - 56 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 2.65 - 56 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 3.08 - 56 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 3.53 - 56 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 4.05 - 56 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 4.56 - 56 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 5.15 - 56 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 5.74 - 56 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 6.36 - 56 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 7.03 - 56 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 7.70 - 56 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 8.41 - 56 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 9.15 - 56 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 9.89 - 56 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 10.67 - 56 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 1.85 - 56 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 2.16 - 56 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 2.53 - 56 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 2.91 - 56 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 3.32 - 56 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 3.77 - 56 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 4.22 - 56 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 4.74 - 56 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 5.27 - 56 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 5.80 - 56 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 6.39 - 56 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 7.00 - 56 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 7.61 - 56 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 8.26 - 56 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 8.94 - 56 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 9.62 - 56 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 10.31 - 56 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 11.06 - 56 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 11.81 - 56 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 2.55 - 56 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 2.94 - 56 0 0 -
29JUN27 28.00 P 0.00 0.00 0.00 3.32 - 56 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 3.75 - 56 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 4.21 - 56 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 4.67 - 56 0 0 -
29JUN27 32.00 P 0.00 0.00 0.00 5.16 - 56 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 5.70 - 56 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 6.24 - 56 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 6.78 - 56 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 7.39 - 56 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 8.00 - 56 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 8.62 - 56 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 9.25 - 56 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 9.93 - 56 0 0 -
29JUN27 41.00 P 0.00 0.00 0.00 10.62 - 56 0 0 -
29JUN27 42.00 P 0.00 0.00 0.00 11.31 - 56 0 0 -
29JUN27 43.00 P 0.00 0.00 0.00 12.01 - 56 0 0 -
29JUN27 44.00 P 0.00 0.00 0.00 12.74 - 56 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 NTE - NTES CLOSING PRICE HK$ 193.600
14AUG26 147.00 C 0.00 0.00 0.00 46.60 +1.73 0 0 0 0
14AUG26 148.00 C 0.00 0.00 0.00 45.60 +1.71 0 0 0 0
14AUG26 149.00 C 0.00 0.00 0.00 44.60 +1.72 0 0 0 0
14AUG26 150.00 C 0.00 0.00 0.00 43.60 +1.69 0 0 0 0
14AUG26 152.50 C 0.00 0.00 0.00 41.10 +1.75 0 0 0 0
14AUG26 155.00 C 0.00 0.00 0.00 38.60 +1.75 0 0 0 0
14AUG26 157.50 C 0.00 0.00 0.00 36.10 +1.89 0 0 0 0
14AUG26 160.00 C 0.00 0.00 0.00 33.60 +1.89 0 0 0 0
14AUG26 162.50 C 0.00 0.00 0.00 31.10 +1.89 0 0 0 0
14AUG26 165.00 C 0.00 0.00 0.00 28.60 +1.28 0 0 0 0
14AUG26 167.50 C 0.00 0.00 0.00 26.10 +1.89 0 0 0 0
14AUG26 170.00 C 0.00 0.00 0.00 23.60 +1.89 0 0 0 0
14AUG26 172.50 C 0.00 0.00 0.00 21.10 +1.89 0 0 0 0
14AUG26 175.00 C 0.00 0.00 0.00 18.60 +1.89 0 0 0 0
14AUG26 177.50 C 0.00 0.00 0.00 16.10 +1.89 0 0 0 0
14AUG26 180.00 C 0.00 0.00 0.00 13.60 +1.88 0 0 0 0
14AUG26 182.50 C 0.00 0.00 0.00 11.10 +1.88 0 0 0 0
14AUG26 185.00 C 0.00 0.00 0.00 8.60 +1.83 0 0 0 0
14AUG26 187.50 C 0.00 0.00 0.00 6.10 +1.53 0 0 0 -15
14AUG26 190.00 C 0.00 0.00 0.00 3.60 +0.98 0 0 0 0
14AUG26 192.50 C 0.00 0.00 0.00 1.10 -0.07 0 0 0 -51
14AUG26 195.00 C 0.81 1.84 0.20 0.00 -0.45 0 146 67 -6
14AUG26 197.50 C 0.26 0.26 0.04 0.00 -0.13 0 448 497 +373
14AUG26 200.00 C 0.01 0.01 0.01 0.00 -0.03 0 45 106 +45
14AUG26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
14AUG26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
14AUG26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
14AUG26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
14AUG26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
14AUG26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
14AUG26 217.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
14AUG26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
14AUG26 222.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
14AUG26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
14AUG26 227.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
14AUG26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 237.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 242.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 247.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 252.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 257.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 147.00 C 0.00 0.00 0.00 46.84 +1.60 96 0 0 0
21AUG26 148.00 C 0.00 0.00 0.00 45.84 +1.39 94 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 44.85 +1.04 92 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 43.86 +1.06 91 0 0 0
21AUG26 152.50 C 0.00 0.00 0.00 41.12 +1.26 0 0 0 0
21AUG26 155.00 C 0.00 0.00 0.00 38.63 +1.36 0 0 0 0
21AUG26 157.50 C 0.00 0.00 0.00 36.39 +1.52 78 0 0 0
21AUG26 160.00 C 0.00 0.00 0.00 33.71 +1.37 53 0 0 0
21AUG26 162.50 C 0.00 0.00 0.00 31.23 +1.33 53 0 0 0
21AUG26 165.00 C 0.00 0.00 0.00 28.77 +1.31 54 0 0 0
21AUG26 167.50 C 0.00 0.00 0.00 26.33 +1.75 54 0 0 0
21AUG26 170.00 C 0.00 0.00 0.00 23.91 +1.68 53 0 0 0
21AUG26 172.50 C 0.00 0.00 0.00 21.55 +1.60 53 0 0 0
21AUG26 175.00 C 0.00 0.00 0.00 19.25 +1.51 53 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 17.02 +1.39 53 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 14.90 +1.26 53 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 12.89 +1.12 53 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 11.01 +0.78 53 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 9.28 +0.64 53 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 7.71 +0.55 53 0 0 0
21AUG26 192.50 C 7.17 7.17 7.09 6.31 +0.41 53 30 0 0
21AUG26 195.00 C 6.04 6.60 5.81 5.11 +0.37 53 32 31 +31
21AUG26 197.50 C 4.80 5.34 4.72 4.11 +0.24 53 55 25 +25
21AUG26 200.00 C 4.05 4.05 3.17 3.17 +0.09 53 6 10 +6
21AUG26 202.50 C 3.08 3.38 3.08 2.55 +0.12 54 40 40 +40
21AUG26 205.00 C 1.88 2.62 1.88 1.97 +0.09 54 34 35 +34
21AUG26 207.50 C 1.51 1.51 1.51 1.49 +0.06 54 15 19 0
21AUG26 210.00 C 1.43 1.49 1.24 1.10 +0.02 54 65 75 +52
21AUG26 212.50 C 0.00 0.00 0.00 0.80 0.00 54 0 5 0
21AUG26 215.00 C 0.72 0.72 0.72 0.58 -0.01 54 15 35 +15
21AUG26 217.50 C 0.70 0.70 0.56 0.41 -0.02 54 45 60 +15
21AUG26 220.00 C 0.48 0.48 0.48 0.29 -0.02 54 15 23 +15
21AUG26 222.50 C 0.00 0.00 0.00 0.20 -0.02 54 0 10 0
21AUG26 225.00 C 0.33 0.33 0.33 0.14 -0.01 54 4 34 +4
21AUG26 227.50 C 0.00 0.00 0.00 0.09 -0.02 54 0 30 0
21AUG26 230.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 4 0
21AUG26 232.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
21AUG26 235.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 45 0
21AUG26 237.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
21AUG26 240.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
21AUG26 242.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
21AUG26 247.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
21AUG26 252.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 43.94 +1.14 67 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 41.37 +1.29 59 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 39.94 +2.26 86 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 37.38 +2.20 80 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 34.43 +1.69 67 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 32.30 +1.87 69 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 29.79 +2.33 65 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 26.52 +1.74 44 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 24.88 +2.40 57 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 21.85 +1.61 43 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 19.61 +1.53 43 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 17.46 +1.45 43 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 15.41 +1.33 43 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 13.48 +1.21 43 0 160 0
28AUG26 185.00 C 0.00 0.00 0.00 11.68 +1.09 43 0 138 0
28AUG26 187.50 C 0.00 0.00 0.00 10.02 +0.91 43 0 252 0
28AUG26 190.00 C 0.00 0.00 0.00 8.72 +0.84 45 0 305 0
28AUG26 192.50 C 7.58 8.18 7.58 7.35 +0.74 45 20 244 +5
28AUG26 195.00 C 6.61 7.20 6.18 6.12 +0.64 45 34 430 +16
28AUG26 197.50 C 5.52 5.87 5.52 5.03 +0.56 44 2 252 0
28AUG26 200.00 C 4.55 5.40 4.55 4.08 +0.43 44 25 288 +7
28AUG26 205.00 C 3.50 3.65 3.03 2.62 +0.30 44 70 569 +14
28AUG26 210.00 C 2.44 2.44 1.91 1.58 +0.15 44 49 413 -45
28AUG26 215.00 C 1.50 1.57 1.27 0.93 +0.09 44 37 259 -5
28AUG26 220.00 C 0.86 1.02 0.86 0.52 +0.05 44 82 375 -55
28AUG26 225.00 C 0.61 0.69 0.58 0.27 +0.01 44 205 562 +71
28AUG26 230.00 C 0.45 0.45 0.38 0.14 0.00 44 11 580 -1
28AUG26 235.00 C 0.24 0.26 0.24 0.07 0.00 44 6 336 +6
28AUG26 240.00 C 0.17 0.18 0.17 0.04 0.00 44 20 315 -20
28AUG26 245.00 C 0.00 0.00 0.00 0.02 0.00 45 0 388 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 45 0 258 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 48 0 145 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 46.87 +2.16 52 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 43.94 +1.14 41 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 41.47 +1.39 40 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 39.94 +2.26 50 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 37.69 +2.03 50 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 35.28 +2.16 47 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 32.93 +2.08 46 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 30.65 +1.95 44 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 27.59 +1.54 38 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 25.52 +1.50 38 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 23.49 +1.39 38 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 21.60 +1.37 38 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 19.73 +1.23 38 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 18.03 +1.23 38 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 16.34 +1.08 38 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 14.84 +1.08 38 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 13.34 +0.82 38 0 118 0
29SEP26 190.00 C 0.00 0.00 0.00 12.03 +0.83 38 0 188 0
29SEP26 192.50 C 0.00 0.00 0.00 10.82 +0.73 38 0 424 0
29SEP26 195.00 C 10.00 10.87 9.54 9.55 +0.54 37 29 207 +11
29SEP26 197.50 C 9.30 9.93 8.87 8.60 +0.60 38 17 239 +17
29SEP26 200.00 C 8.71 8.71 7.85 7.66 +0.52 38 16 255 -1
29SEP26 205.00 C 6.80 6.80 6.80 5.97 +0.49 38 1 350 +1
29SEP26 210.00 C 4.84 4.84 4.84 4.60 +0.48 38 3 612 0
29SEP26 215.00 C 4.16 4.30 4.16 3.45 +0.28 38 6 164 -4
29SEP26 220.00 C 3.14 3.33 3.10 2.56 +0.22 38 45 255 +17
29SEP26 225.00 C 2.42 2.48 2.37 1.89 +0.20 38 64 269 0
29SEP26 230.00 C 0.00 0.00 0.00 1.37 +0.14 38 0 640 0
29SEP26 235.00 C 1.25 1.25 1.25 0.97 +0.08 38 15 218 0
29SEP26 240.00 C 1.05 1.05 1.05 0.68 +0.06 38 5 265 0
29SEP26 245.00 C 0.78 0.95 0.78 0.47 +0.04 38 108 493 +37
29SEP26 250.00 C 0.63 0.64 0.63 0.32 +0.02 38 16 807 -16
29SEP26 255.00 C 0.49 0.51 0.49 0.22 +0.02 38 49 525 0
29SEP26 260.00 C 0.00 0.00 0.00 0.15 +0.01 38 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.03 0.00 38 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.02 0.00 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 37 0 145 0
29OCT26 165.00 C 0.00 0.00 0.00 32.18 +1.55 41 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 29.32 +1.52 36 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 27.42 +1.47 36 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 25.58 +1.46 36 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 23.79 +1.35 36 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 22.12 +1.35 36 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 20.44 +1.22 36 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 18.95 +1.22 36 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 17.46 +1.17 36 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 16.07 +1.05 36 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 14.69 +0.93 36 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 13.46 +0.85 36 0 15 0
29OCT26 195.00 C 0.00 0.00 0.00 12.32 +0.81 36 0 95 0
29OCT26 197.50 C 11.49 12.53 11.49 11.28 +1.07 36 54 100 0
29OCT26 200.00 C 10.47 11.47 10.47 10.34 +0.75 37 60 96 +2
29OCT26 205.00 C 8.67 9.57 8.67 8.50 +0.53 37 60 90 +11
29OCT26 210.00 C 7.97 7.97 7.97 7.01 +0.53 37 6 156 +6
29OCT26 215.00 C 0.00 0.00 0.00 5.76 +0.51 37 0 186 0
29OCT26 220.00 C 4.95 4.95 4.95 4.60 +0.42 37 15 37 -14
29OCT26 225.00 C 0.00 0.00 0.00 3.70 +0.40 37 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 2.92 +0.29 37 0 60 0
29OCT26 235.00 C 0.00 0.00 0.00 2.28 +0.24 37 0 45 0
29OCT26 240.00 C 0.00 0.00 0.00 1.80 +0.21 37 0 120 0
29OCT26 245.00 C 0.00 0.00 0.00 1.34 +0.14 36 0 17 0
29OCT26 250.00 C 1.42 1.42 1.42 1.07 +0.14 37 30 91 +30
29OCT26 255.00 C 0.00 0.00 0.00 0.80 +0.10 36 0 15 0
29OCT26 260.00 C 1.09 1.09 1.09 0.60 +0.07 36 1 18 +1
27NOV26 170.00 C 0.00 0.00 0.00 30.61 +2.32 40 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 28.04 +1.41 38 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 26.38 +1.41 38 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 24.73 +1.28 38 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 23.26 +1.29 38 0 15 0
27NOV26 182.50 C 0.00 0.00 0.00 21.78 +1.28 38 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 20.32 +1.14 38 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 19.04 +1.05 38 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 17.67 +0.96 37 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 16.47 +0.89 38 0 15 0
27NOV26 195.00 C 0.00 0.00 0.00 15.33 +0.84 38 0 15 0
27NOV26 197.50 C 14.85 14.91 14.85 14.27 +0.96 38 30 15 0
27NOV26 200.00 C 13.62 13.90 13.62 13.28 +0.78 38 30 40 +30
27NOV26 205.00 C 12.22 12.22 12.22 11.43 +0.67 38 15 56 +15
27NOV26 210.00 C 10.55 10.55 10.55 9.95 +0.68 38 15 45 +15
27NOV26 215.00 C 9.19 9.19 9.19 8.41 +0.61 38 11 26 +8
27NOV26 220.00 C 8.09 8.09 8.09 7.20 +0.58 38 30 81 +15
27NOV26 225.00 C 0.00 0.00 0.00 6.06 +0.56 38 0 128 0
27NOV26 230.00 C 0.00 0.00 0.00 5.09 +0.45 38 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 4.23 +0.40 38 0 45 0
27NOV26 240.00 C 4.18 4.18 4.18 3.54 +0.34 38 1 105 0
27NOV26 245.00 C 0.00 0.00 0.00 2.83 +0.29 38 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 2.35 +0.24 38 0 17 0
27NOV26 255.00 C 0.00 0.00 0.00 1.92 +0.21 38 0 16 0
30DEC26 147.50 C 0.00 0.00 0.00 50.12 +2.38 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 48.09 +2.47 43 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 45.83 +2.29 42 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 43.90 +2.40 42 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 40.98 +1.45 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 39.89 +2.29 41 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 37.88 +2.16 40 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 36.14 +2.21 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 34.27 +2.51 40 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 32.20 +2.09 39 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 29.96 +1.50 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.31 +1.42 37 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 26.80 +1.37 37 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 25.34 +1.38 37 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 23.88 +1.35 37 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 22.50 +1.24 37 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 21.23 +1.36 37 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 19.57 +0.95 36 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 18.44 +0.97 37 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 17.26 +0.88 36 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 16.21 +0.81 36 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 15.18 +0.79 36 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 13.37 +0.64 37 0 92 0
30DEC26 210.00 C 0.00 0.00 0.00 11.72 +0.69 37 0 342 0
30DEC26 215.00 C 0.00 0.00 0.00 10.25 +0.65 37 0 84 0
30DEC26 220.00 C 9.75 9.75 9.75 8.95 +0.58 37 1 40 0
30DEC26 225.00 C 0.00 0.00 0.00 7.82 +0.52 37 0 65 0
30DEC26 230.00 C 0.00 0.00 0.00 6.82 +0.60 37 0 89 0
30DEC26 235.00 C 0.00 0.00 0.00 5.90 +0.53 38 0 111 0
30DEC26 240.00 C 0.00 0.00 0.00 5.05 +0.53 37 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 4.19 +0.46 37 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 3.59 +0.35 37 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 3.02 +0.22 37 0 65 0
30DEC26 260.00 C 0.00 0.00 0.00 2.59 +0.30 37 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 2.17 +0.19 37 0 153 0
30DEC26 270.00 C 0.00 0.00 0.00 1.85 +0.22 37 0 99 0
30DEC26 275.00 C 0.00 0.00 0.00 1.56 +0.21 37 0 5 0
30MAR27 147.50 C 0.00 0.00 0.00 53.10 +2.40 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 51.11 +2.32 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 49.19 +2.78 39 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 47.27 +2.28 39 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 45.32 +2.52 38 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 42.54 +0.80 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 41.76 +2.43 38 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 39.03 +1.37 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 38.31 +2.26 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 36.80 +2.33 38 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 35.22 +2.25 38 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 33.68 +2.17 37 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 32.21 +2.20 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 30.75 +1.63 37 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 29.38 +1.50 37 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 27.90 +1.26 37 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 26.64 +1.79 37 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 24.88 +1.09 36 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 23.67 +1.01 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 22.65 +1.10 36 0 46 0
30MAR27 197.50 C 21.40 21.40 21.40 21.64 +1.16 36 15 30 0
30MAR27 200.00 C 0.00 0.00 0.00 20.63 +1.11 36 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 18.64 +1.02 36 0 43 0
30MAR27 210.00 C 0.00 0.00 0.00 16.98 +0.92 36 0 959 0
30MAR27 215.00 C 0.00 0.00 0.00 15.32 +0.90 36 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 13.86 +1.01 36 0 48 0
30MAR27 225.00 C 0.00 0.00 0.00 12.53 +0.71 37 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 11.31 +0.61 37 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 10.22 +0.55 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 9.27 +0.60 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 8.39 +0.95 37 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 7.59 +0.92 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 6.80 +0.85 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 6.03 +0.71 37 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 46.64 +2.45 37 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 45.00 +2.39 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 43.42 +2.35 37 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 41.88 +2.26 37 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 40.35 +2.10 37 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 38.94 +2.05 37 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 37.49 +1.97 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 36.11 +1.95 37 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 34.66 +1.70 36 0 3 0
29JUN27 182.50 C 0.00 0.00 0.00 33.41 +1.62 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 32.25 +1.64 36 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 31.04 +1.61 36 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 29.80 +1.55 36 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 28.18 +0.97 36 0 2 0
29JUN27 195.00 C 28.41 28.41 28.41 27.18 +0.96 36 1 46 +1
29JUN27 197.50 C 0.00 0.00 0.00 26.19 +0.96 36 0 115 0
29JUN27 200.00 C 0.00 0.00 0.00 25.20 +0.96 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 23.21 +0.93 36 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 21.47 +0.81 36 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 19.85 +0.81 36 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 18.23 +0.79 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 16.82 +0.67 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 15.57 +0.71 37 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 14.39 +0.70 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 13.30 +0.65 37 0 15 0
29JUN27 245.00 C 12.10 12.10 12.10 12.07 +0.53 37 15 16 +15
29JUN27 250.00 C 0.00 0.00 0.00 11.32 +0.78 37 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 10.21 +0.56 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 9.39 +0.49 37 0 0 0
TOTAL CALL 2,320 23,020 +773
14AUG26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 149.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
14AUG26 182.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 185.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 64 0
14AUG26 187.50 P 0.00 0.00 0.00 0.00 -0.27 0 0 31 0
14AUG26 190.00 P 0.11 0.11 0.11 0.00 -0.85 0 2 137 -2
14AUG26 192.50 P 0.56 0.56 0.03 0.00 -1.98 0 920 836 +697
14AUG26 195.00 P 1.61 1.61 0.13 1.40 -2.27 0 313 0 -42
14AUG26 197.50 P 1.82 4.00 1.05 3.90 -2.01 0 75 0 -134
14AUG26 200.00 P 0.00 0.00 0.00 6.40 -1.92 0 10 0 -130
14AUG26 202.50 P 0.00 0.00 0.00 8.90 -1.90 0 0 0 -123
14AUG26 205.00 P 9.90 9.90 8.85 11.40 -1.90 0 10 0 -131
14AUG26 207.50 P 0.00 0.00 0.00 13.90 -1.90 0 0 0 -30
14AUG26 210.00 P 0.00 0.00 0.00 16.40 -1.90 0 0 0 0
14AUG26 212.50 P 0.00 0.00 0.00 18.90 -1.90 0 0 0 0
14AUG26 215.00 P 0.00 0.00 0.00 21.40 -1.90 0 0 0 0
14AUG26 217.50 P 0.00 0.00 0.00 23.90 -1.90 0 0 0 0
14AUG26 220.00 P 0.00 0.00 0.00 26.40 -1.90 0 0 0 0
14AUG26 222.50 P 0.00 0.00 0.00 28.90 -1.90 0 0 0 0
14AUG26 225.00 P 0.00 0.00 0.00 31.40 -1.90 0 0 0 0
14AUG26 227.50 P 0.00 0.00 0.00 33.90 -1.90 0 0 0 0
14AUG26 230.00 P 0.00 0.00 0.00 36.40 -1.90 0 0 0 0
14AUG26 232.50 P 0.00 0.00 0.00 38.90 -1.90 0 0 0 0
14AUG26 235.00 P 0.00 0.00 0.00 41.40 -1.90 0 0 0 0
14AUG26 237.50 P 0.00 0.00 0.00 43.90 -1.90 0 0 0 0
14AUG26 240.00 P 0.00 0.00 0.00 46.40 -1.90 0 0 0 0
14AUG26 242.50 P 0.00 0.00 0.00 48.90 -1.90 0 0 0 0
14AUG26 245.00 P 0.00 0.00 0.00 51.40 -1.90 0 0 0 0
14AUG26 247.50 P 0.00 0.00 0.00 53.90 -1.90 0 0 0 0
14AUG26 250.00 P 0.00 0.00 0.00 56.40 -1.90 0 0 0 0
14AUG26 252.50 P 0.00 0.00 0.00 58.90 -1.90 0 0 0 0
14AUG26 255.00 P 0.00 0.00 0.00 61.40 -1.90 0 0 0 0
14AUG26 257.50 P 0.00 0.00 0.00 63.90 -1.90 0 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 0.02 -0.02 57 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 0.03 -0.03 56 0 6 0
21AUG26 162.50 P 0.00 0.00 0.00 0.05 -0.05 55 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 0.08 -0.09 54 0 12 0
21AUG26 167.50 P 0.00 0.00 0.00 0.14 -0.14 54 0 1 0
21AUG26 170.00 P 0.00 0.00 0.00 0.23 -0.21 54 0 23 0
21AUG26 172.50 P 0.35 0.35 0.35 0.36 -0.30 54 15 15 +15
21AUG26 175.00 P 0.49 0.49 0.49 0.56 -0.40 54 15 39 +15
21AUG26 177.50 P 0.99 0.99 0.94 0.85 -0.50 54 30 56 +30
21AUG26 180.00 P 1.23 1.23 1.05 1.23 -0.62 54 22 66 +22
21AUG26 182.50 P 1.76 1.76 1.55 1.73 -0.72 54 32 64 +29
21AUG26 185.00 P 2.33 2.50 1.81 2.38 -0.87 54 45 42 0
21AUG26 187.50 P 3.19 3.19 2.40 3.19 -0.95 54 33 44 +11
21AUG26 190.00 P 4.10 4.10 4.10 4.10 -1.07 54 3 61 +1
21AUG26 192.50 P 4.19 4.96 4.19 5.24 -1.20 54 9 61 0
21AUG26 195.00 P 5.52 6.59 5.00 6.59 -1.28 55 69 76 +15
21AUG26 197.50 P 7.50 7.50 7.50 8.02 -1.36 54 15 34 0
21AUG26 200.00 P 0.00 0.00 0.00 9.67 -1.54 55 10 54 +10
21AUG26 202.50 P 10.08 10.08 10.08 11.47 -1.59 55 5 15 0
21AUG26 205.00 P 10.99 12.20 10.99 13.22 -1.79 53 5 33 0
21AUG26 207.50 P 0.00 0.00 0.00 15.25 -1.83 53 0 0 0
21AUG26 210.00 P 0.00 0.00 0.00 17.38 -1.87 53 0 0 0
21AUG26 212.50 P 0.00 0.00 0.00 19.59 -1.89 53 0 0 0
21AUG26 215.00 P 0.00 0.00 0.00 21.87 -1.90 53 0 0 0
21AUG26 217.50 P 0.00 0.00 0.00 24.22 -1.90 53 0 0 0
21AUG26 220.00 P 0.00 0.00 0.00 26.60 -1.91 53 0 0 0
21AUG26 222.50 P 0.00 0.00 0.00 29.02 -1.91 53 0 0 0
21AUG26 225.00 P 0.00 0.00 0.00 31.47 -1.90 54 0 0 0
21AUG26 227.50 P 0.00 0.00 0.00 33.93 -1.91 53 0 0 0
21AUG26 230.00 P 0.00 0.00 0.00 36.41 -1.91 53 0 0 0
21AUG26 232.50 P 0.00 0.00 0.00 38.90 -1.90 0 0 0 0
21AUG26 235.00 P 0.00 0.00 0.00 41.40 -1.92 0 0 0 0
21AUG26 237.50 P 0.00 0.00 0.00 43.90 -1.90 0 0 0 0
21AUG26 240.00 P 0.00 0.00 0.00 46.40 -1.90 0 0 0 0
21AUG26 242.50 P 0.00 0.00 0.00 48.90 -1.90 0 0 0 0
21AUG26 245.00 P 0.00 0.00 0.00 51.40 -2.08 0 0 0 0
21AUG26 247.50 P 0.00 0.00 0.00 53.90 -1.91 0 0 0 0
21AUG26 250.00 P 0.00 0.00 0.00 56.40 -2.11 0 0 0 0
21AUG26 252.50 P 0.00 0.00 0.00 58.90 -2.08 0 0 0 0
21AUG26 255.00 P 0.00 0.00 0.00 61.40 -1.97 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 100 0
28AUG26 155.00 P 0.00 0.00 0.00 0.03 -0.03 44 0 65 0
28AUG26 157.50 P 0.00 0.00 0.00 0.05 -0.04 44 0 106 0
28AUG26 160.00 P 0.00 0.00 0.00 0.08 -0.06 43 0 82 0
28AUG26 162.50 P 0.00 0.00 0.00 0.14 -0.08 44 0 96 0
28AUG26 165.00 P 0.00 0.00 0.00 0.21 -0.14 44 0 159 0
28AUG26 167.50 P 0.00 0.00 0.00 0.34 -0.18 44 0 224 0
28AUG26 170.00 P 0.00 0.00 0.00 0.51 -0.25 44 0 104 0
28AUG26 172.50 P 0.00 0.00 0.00 0.75 -0.32 44 0 252 0
28AUG26 175.00 P 1.20 1.20 1.20 1.07 -0.40 44 15 1,501 -15
28AUG26 177.50 P 1.56 1.56 1.56 1.47 -0.46 44 15 350 +15
28AUG26 180.00 P 1.70 1.84 1.60 1.98 -0.48 44 5 651 +3
28AUG26 182.50 P 2.22 2.51 2.00 2.51 -0.67 43 60 303 +8
28AUG26 185.00 P 3.20 3.25 2.56 3.25 -0.78 43 25 476 +8
28AUG26 187.50 P 3.40 3.76 3.40 4.10 -0.90 43 10 514 +2
28AUG26 190.00 P 4.97 5.00 4.18 5.11 -1.04 42 50 467 -2
28AUG26 192.50 P 6.26 6.26 5.75 6.26 -1.17 42 45 544 +30
28AUG26 195.00 P 7.03 7.08 6.59 7.58 -1.26 42 41 488 -10
28AUG26 197.50 P 7.78 8.21 7.36 9.04 -1.41 42 11 581 -3
28AUG26 200.00 P 9.49 9.96 9.34 10.61 -1.82 41 74 793 +30
28AUG26 205.00 P 0.00 0.00 0.00 14.59 -1.61 43 0 527 0
28AUG26 210.00 P 0.00 0.00 0.00 18.64 -1.74 44 0 233 0
28AUG26 215.00 P 0.00 0.00 0.00 23.04 -1.80 43 0 197 0
28AUG26 220.00 P 0.00 0.00 0.00 27.66 -0.94 44 0 15 0
28AUG26 225.00 P 0.00 0.00 0.00 32.43 -1.86 44 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 37.30 -1.87 43 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 42.23 -1.88 44 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 47.19 -1.88 44 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 52.17 -1.62 44 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 56.60 -2.15 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 62.15 -1.54 47 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 67.14 -1.61 46 0 0 0
29SEP26 147.50 P 0.40 0.40 0.40 0.19 -0.07 38 1 65 +1
29SEP26 150.00 P 0.00 0.00 0.00 0.27 -0.08 38 0 27 0
29SEP26 152.50 P 0.00 0.00 0.00 0.37 -0.10 38 0 167 0
29SEP26 155.00 P 0.00 0.00 0.00 0.49 -0.17 38 0 111 0
29SEP26 157.50 P 0.00 0.00 0.00 0.68 -0.17 38 0 36 0
29SEP26 160.00 P 0.92 0.92 0.92 0.89 -0.22 38 3 130 0
29SEP26 162.50 P 1.25 1.30 1.25 1.15 -0.26 38 5 247 +5
29SEP26 165.00 P 1.46 1.46 1.46 1.47 -0.32 38 2 170 0
29SEP26 167.50 P 0.00 0.00 0.00 1.84 -0.38 38 0 285 0
29SEP26 170.00 P 2.20 2.20 2.03 2.31 -0.41 38 58 1,020 +48
29SEP26 172.50 P 0.00 0.00 0.00 2.81 -0.44 38 0 1,147 0
29SEP26 175.00 P 3.38 3.38 3.38 3.44 -0.42 38 1 226 +1
29SEP26 177.50 P 4.00 4.00 4.00 4.08 -0.51 38 1 238 0
29SEP26 180.00 P 4.41 4.41 4.36 4.84 -0.55 38 6 942 +1
29SEP26 182.50 P 4.97 4.97 4.97 5.68 -0.59 38 1 103 +1
29SEP26 185.00 P 6.15 6.53 5.93 6.62 -0.66 38 20 170 +20
29SEP26 187.50 P 7.54 7.60 7.54 7.56 -0.90 37 21 187 -15
29SEP26 190.00 P 7.68 7.68 7.68 8.81 -0.83 38 4 413 -4
29SEP26 192.50 P 9.88 9.93 9.57 10.03 -0.92 38 23 211 0
29SEP26 195.00 P 11.21 11.22 10.33 11.42 -0.94 38 40 228 +5
29SEP26 197.50 P 11.30 11.30 11.30 12.86 -1.08 38 1 241 0
29SEP26 200.00 P 0.00 0.00 0.00 14.41 -1.64 38 0 744 0
29SEP26 205.00 P 0.00 0.00 0.00 17.61 -1.41 38 0 152 0
29SEP26 210.00 P 0.00 0.00 0.00 21.23 -1.53 38 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 25.13 -1.62 38 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 29.29 -1.68 38 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 33.66 -1.59 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 38.45 -1.46 40 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 42.99 -1.66 39 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 47.79 -1.55 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 52.17 -2.70 29 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 57.37 -2.39 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 62.26 -1.90 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 67.19 -1.90 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 72.12 -1.93 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 77.08 -2.12 0 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 82.12 -2.26 36 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 86.85 -2.50 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 92.00 -2.11 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 96.99 -1.73 0 0 0 0
29OCT26 165.00 P 2.72 2.72 2.72 2.81 -0.33 37 15 61 +15
29OCT26 167.50 P 3.00 3.00 3.00 3.32 -0.37 37 15 93 +15
29OCT26 170.00 P 3.66 3.92 3.66 3.92 -0.37 37 2 16 +2
29OCT26 172.50 P 0.00 0.00 0.00 4.58 -0.39 37 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 5.27 -0.43 37 0 3 0
29OCT26 177.50 P 0.00 0.00 0.00 6.06 -0.26 37 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 6.85 -0.59 37 0 22 0
29OCT26 182.50 P 0.00 0.00 0.00 7.74 -0.63 36 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 8.54 -0.92 36 0 26 0
29OCT26 187.50 P 0.00 0.00 0.00 9.87 -0.75 36 0 35 0
29OCT26 190.00 P 10.04 10.04 9.76 11.09 -0.76 36 24 131 +18
29OCT26 192.50 P 11.62 11.73 11.13 12.35 -0.87 36 60 122 +45
29OCT26 195.00 P 12.97 13.05 12.97 13.71 -0.89 36 30 105 0
29OCT26 197.50 P 14.58 14.58 14.06 15.17 -0.95 37 30 154 +18
29OCT26 200.00 P 0.00 0.00 0.00 16.69 -1.01 37 0 165 0
29OCT26 205.00 P 19.02 19.02 19.02 19.38 -1.58 35 15 108 -13
29OCT26 210.00 P 0.00 0.00 0.00 23.25 -1.27 36 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 26.94 -1.40 36 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 30.83 -1.51 36 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 34.26 -2.50 33 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 38.68 -2.67 33 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 43.32 -1.78 34 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 47.99 -2.58 34 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 52.47 -2.71 32 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 57.37 -2.50 32 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 62.50 -2.23 36 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 67.19 -2.40 32 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 5.91 -0.45 38 0 11 0
27NOV26 172.50 P 0.00 0.00 0.00 6.70 -0.43 38 0 2 0
27NOV26 175.00 P 6.88 6.88 6.76 7.49 -0.47 38 45 45 +45
27NOV26 177.50 P 8.09 8.09 8.09 8.33 -0.43 38 15 15 +15
27NOV26 180.00 P 0.00 0.00 0.00 9.24 -0.56 38 0 25 0
27NOV26 182.50 P 0.00 0.00 0.00 10.30 -0.52 38 0 32 0
27NOV26 185.00 P 0.00 0.00 0.00 11.39 -0.54 38 0 14 0
27NOV26 187.50 P 12.21 12.21 12.21 12.55 -0.61 38 715 715 +714
27NOV26 190.00 P 0.00 0.00 0.00 13.78 -0.64 38 0 5 0
27NOV26 192.50 P 0.00 0.00 0.00 15.07 -0.64 38 0 20 0
27NOV26 195.00 P 0.00 0.00 0.00 16.33 -0.79 38 0 45 0
27NOV26 197.50 P 0.00 0.00 0.00 17.88 -0.82 38 0 15 0
27NOV26 200.00 P 0.00 0.00 0.00 19.30 -0.94 38 0 47 0
27NOV26 205.00 P 0.00 0.00 0.00 22.49 -0.85 38 0 50 0
27NOV26 210.00 P 0.00 0.00 0.00 25.60 -0.95 38 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 28.45 -1.81 36 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 32.24 -1.87 36 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 36.13 -2.37 36 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 40.27 -2.45 36 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 44.71 -2.29 36 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 49.02 -1.81 36 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 53.13 -2.63 33 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 57.67 -2.65 32 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 62.50 -2.59 33 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 2.17 -0.21 37 0 814 0
30DEC26 150.00 P 0.00 0.00 0.00 2.54 -0.23 37 0 39 0
30DEC26 152.50 P 0.00 0.00 0.00 2.92 -0.29 37 0 331 0
30DEC26 155.00 P 0.00 0.00 0.00 3.41 -0.31 37 0 85 0
30DEC26 157.50 P 0.00 0.00 0.00 3.91 -0.33 37 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 4.42 -0.43 37 0 121 0
30DEC26 162.50 P 0.00 0.00 0.00 5.07 -0.45 37 0 132 0
30DEC26 165.00 P 0.00 0.00 0.00 5.90 -0.30 38 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 6.58 -0.39 38 0 207 0
30DEC26 170.00 P 0.00 0.00 0.00 7.42 -0.40 38 0 46 0
30DEC26 172.50 P 0.00 0.00 0.00 8.27 -0.41 38 0 117 0
30DEC26 175.00 P 0.00 0.00 0.00 9.13 -0.43 38 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 10.01 -0.51 37 0 68 0
30DEC26 180.00 P 0.00 0.00 0.00 11.00 -0.54 37 0 29 0
30DEC26 182.50 P 12.00 12.00 12.00 12.04 -0.67 37 2 19 +2
30DEC26 185.00 P 0.00 0.00 0.00 13.25 -0.49 38 0 60 0
30DEC26 187.50 P 0.00 0.00 0.00 14.45 -0.67 38 0 44 0
30DEC26 190.00 P 0.00 0.00 0.00 15.71 -0.59 38 0 48 0
30DEC26 192.50 P 0.00 0.00 0.00 17.03 -0.61 38 0 159 0
30DEC26 195.00 P 0.00 0.00 0.00 18.42 -0.63 38 0 159 0
30DEC26 197.50 P 0.00 0.00 0.00 19.86 -0.77 38 0 31 0
30DEC26 200.00 P 0.00 0.00 0.00 21.32 -0.83 38 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 24.43 -0.86 38 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 26.49 -2.34 35 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 30.36 -2.04 36 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 33.58 -2.20 35 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 37.36 -2.32 35 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 41.53 -2.62 36 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 45.40 -2.88 35 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 50.32 -2.09 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 54.37 -2.39 36 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 58.74 -2.46 35 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 64.11 -1.63 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 67.86 -2.32 34 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 72.28 -2.29 30 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 77.16 -2.14 29 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 82.12 -2.26 28 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 4.69 -0.07 38 0 151 0
30MAR27 150.00 P 0.00 0.00 0.00 5.07 -0.23 37 0 47 0
30MAR27 152.50 P 0.00 0.00 0.00 5.81 -0.13 38 0 40 0
30MAR27 155.00 P 6.84 6.84 6.84 6.50 -0.13 38 15 18 +15
30MAR27 157.50 P 0.00 0.00 0.00 7.19 -0.13 38 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 7.88 -0.15 38 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 8.68 -0.21 38 0 21 0
30MAR27 165.00 P 0.00 0.00 0.00 9.55 -0.21 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 10.42 -0.21 38 0 7 0
30MAR27 170.00 P 0.00 0.00 0.00 11.30 -0.25 38 0 929 0
30MAR27 172.50 P 0.00 0.00 0.00 12.30 -0.30 38 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 13.36 -0.31 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 14.43 -0.30 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 15.50 -0.33 38 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 16.67 -0.42 38 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 17.93 -0.43 38 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 19.20 -0.43 38 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 20.48 -0.43 38 0 63 0
30MAR27 192.50 P 0.00 0.00 0.00 21.77 -0.56 38 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 23.24 -0.38 38 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 24.71 -0.57 38 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 26.19 -0.57 38 0 52 0
30MAR27 205.00 P 0.00 0.00 0.00 29.22 -0.73 39 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 31.65 -1.55 37 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 34.97 -1.75 37 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 38.43 -1.82 37 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 42.42 -1.52 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 45.55 -0.87 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 49.80 -2.01 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 53.76 -2.05 38 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 57.80 -2.10 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 61.90 -2.22 37 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 66.10 -2.26 37 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 70.38 -2.33 37 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 10.72 -0.49 38 0 14 0
29JUN27 162.50 P 0.00 0.00 0.00 11.60 -0.50 38 0 2 0
29JUN27 165.00 P 0.00 0.00 0.00 12.48 -0.51 38 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 13.40 -0.63 38 0 8 0
29JUN27 170.00 P 0.00 0.00 0.00 14.47 -0.63 38 0 26 0
29JUN27 172.50 P 0.00 0.00 0.00 15.55 -0.63 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 16.63 -0.64 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 17.71 -0.65 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 18.85 -0.78 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 20.13 -0.78 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 21.41 -0.78 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 22.69 -0.79 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 23.99 -0.80 38 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 25.29 -0.94 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 26.77 -0.94 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 28.26 -0.94 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 29.75 -0.95 38 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 32.75 -1.00 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 35.55 -1.57 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 38.96 -1.54 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 42.30 -1.68 38 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 45.84 -1.72 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 49.47 -1.79 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 53.19 -1.84 38 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 56.99 -1.92 38 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 60.93 -1.94 38 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 64.90 -2.05 38 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 68.96 -2.10 38 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 73.09 -2.15 38 0 0 0
TOTAL PUT 3,159 27,818 +1,273
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 6.880
28AUG26 4.60 C 0.00 0.00 0.00 2.29 -0.12 93 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.19 -0.12 88 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.09 -0.12 83 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.99 -0.11 79 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.88 -0.12 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.63 -0.12 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.39 -0.12 53 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.17 -0.11 67 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.90 -0.13 44 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.68 -0.12 46 0 45 0
28AUG26 6.50 C 0.00 0.00 0.00 0.48 -0.11 45 0 89 0
28AUG26 6.75 C 0.35 0.35 0.30 0.33 -0.06 47 33 248 +6
28AUG26 7.00 C 0.00 0.00 0.00 0.20 -0.06 46 0 241 0
28AUG26 7.25 C 0.08 0.11 0.08 0.11 -0.05 45 44 330 -25
28AUG26 7.50 C 0.04 0.04 0.04 0.06 -0.03 46 13 213 -13
28AUG26 7.75 C 0.03 0.03 0.03 0.03 -0.02 46 100 528 +100
28AUG26 8.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 142 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 285 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 204 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 96 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 80 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 101 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 110 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 118 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 126 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 134 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 155 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.35 -0.09 79 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.26 -0.09 79 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.17 -0.09 78 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.08 -0.09 77 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.98 -0.07 74 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.74 -0.09 67 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.51 -0.11 62 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.30 -0.11 60 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.07 -0.14 54 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 0.90 -0.12 54 0 150 0
29SEP26 6.50 C 0.00 0.00 0.00 0.76 -0.07 56 0 220 0
29SEP26 6.75 C 0.00 0.00 0.00 0.62 -0.05 56 0 235 0
29SEP26 7.00 C 0.00 0.00 0.00 0.48 -0.07 53 0 158 0
29SEP26 7.25 C 0.00 0.00 0.00 0.38 -0.06 53 0 150 0
29SEP26 7.50 C 0.27 0.27 0.27 0.30 -0.06 53 3 316 +3
29SEP26 7.75 C 0.17 0.17 0.17 0.23 -0.05 53 10 188 -10
29SEP26 8.00 C 0.00 0.00 0.00 0.18 -0.04 53 0 141 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 -0.04 52 0 169 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.03 53 0 290 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.03 52 0 202 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 173 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.02 53 0 287 0
29SEP26 9.50 C 0.02 0.02 0.02 0.03 -0.02 53 10 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.02 52 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 89 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 92 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 95 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 98 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.40 -0.09 71 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.30 -0.10 68 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.22 -0.09 69 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.13 -0.09 68 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.04 -0.07 66 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.82 -0.10 63 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.61 -0.09 61 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.42 -0.08 60 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.24 -0.08 59 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.07 -0.08 57 0 21 0
29OCT26 6.50 C 0.00 0.00 0.00 0.90 -0.06 55 0 240 0
29OCT26 6.75 C 0.00 0.00 0.00 0.75 -0.06 53 0 15 0
29OCT26 7.00 C 0.62 0.62 0.62 0.63 -0.06 53 15 65 0
29OCT26 7.25 C 0.00 0.00 0.00 0.54 -0.05 54 0 31 0
29OCT26 7.50 C 0.00 0.00 0.00 0.45 -0.05 53 0 790 0
29OCT26 7.75 C 0.00 0.00 0.00 0.38 -0.04 54 0 3 0
29OCT26 8.00 C 0.00 0.00 0.00 0.31 -0.04 53 0 120 0
29OCT26 8.25 C 0.00 0.00 0.00 0.26 -0.03 54 0 30 0
29OCT26 8.50 C 0.00 0.00 0.00 0.22 -0.02 54 0 55 0
29OCT26 8.75 C 0.00 0.00 0.00 0.18 -0.02 54 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.15 -0.02 55 0 70 0
29OCT26 9.25 C 0.00 0.00 0.00 0.12 -0.02 54 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.29 -0.10 68 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.20 -0.10 66 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.12 -0.10 66 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.91 -0.10 63 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.72 -0.10 62 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.54 -0.10 61 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.38 -0.09 61 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.22 -0.08 59 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.06 -0.04 58 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.91 -0.06 56 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.79 -0.07 55 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.70 -0.06 56 0 41 0
27NOV26 7.50 C 0.00 0.00 0.00 0.61 -0.06 56 0 32 0
27NOV26 7.75 C 0.00 0.00 0.00 0.53 -0.05 56 0 75 0
27NOV26 8.00 C 0.00 0.00 0.00 0.46 -0.05 56 0 81 0
27NOV26 8.25 C 0.00 0.00 0.00 0.40 -0.05 56 0 85 0
27NOV26 8.50 C 0.00 0.00 0.00 0.35 -0.04 56 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 0.30 -0.04 56 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.26 -0.03 56 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.22 -0.03 56 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.19 -0.03 56 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.52 -0.08 67 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.43 -0.10 65 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.35 -0.10 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.26 -0.11 63 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.18 -0.11 63 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.99 -0.11 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.81 -0.10 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.64 -0.09 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.48 -0.07 59 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.32 -0.06 58 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.16 -0.06 56 0 42 0
30DEC26 6.75 C 0.00 0.00 0.00 1.01 -0.09 54 0 52 0
30DEC26 7.00 C 0.00 0.00 0.00 0.91 -0.08 55 0 102 0
30DEC26 7.25 C 0.00 0.00 0.00 0.81 -0.08 55 0 32 0
30DEC26 7.50 C 0.00 0.00 0.00 0.72 -0.07 55 0 51 0
30DEC26 7.75 C 0.00 0.00 0.00 0.64 -0.07 55 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.57 -0.07 55 0 26 0
30DEC26 8.25 C 0.00 0.00 0.00 0.51 -0.06 55 0 116 0
30DEC26 8.50 C 0.00 0.00 0.00 0.45 -0.06 55 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.40 -0.05 56 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.35 -0.05 55 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.31 -0.05 55 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.27 -0.05 55 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.24 -0.04 55 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.21 -0.04 55 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.17 -0.03 56 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 -0.02 56 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 -0.02 56 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 -0.02 55 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.01 56 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.01 57 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.01 57 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.67 -0.07 63 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.60 -0.07 63 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.53 -0.06 63 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.45 -0.07 62 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.38 -0.07 62 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.20 -0.07 60 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.03 -0.07 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.87 -0.06 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.70 -0.07 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.56 -0.08 56 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 1.42 -0.10 55 0 15 0
30MAR27 6.75 C 0.00 0.00 0.00 1.32 -0.09 56 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.21 -0.09 56 0 4 0
30MAR27 7.25 C 0.00 0.00 0.00 1.12 -0.09 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.03 -0.09 56 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.95 -0.08 56 0 40 0
30MAR27 8.00 C 0.00 0.00 0.00 0.88 -0.08 56 0 34 0
30MAR27 8.25 C 0.00 0.00 0.00 0.81 -0.07 57 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 0.74 -0.08 56 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.69 -0.07 57 0 27 0
30MAR27 9.00 C 0.00 0.00 0.00 0.63 -0.07 57 0 74 0
30MAR27 9.25 C 0.00 0.00 0.00 0.58 -0.07 57 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.53 -0.07 57 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.49 -0.06 57 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.45 -0.06 57 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.38 -0.05 57 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.33 -0.04 57 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.28 -0.04 57 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.23 -0.04 57 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 -0.03 57 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.17 -0.03 57 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 -0.03 57 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 -0.03 57 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 -0.02 57 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 -0.02 57 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 -0.02 56 0 49 0
29JUN27 4.60 C 0.00 0.00 0.00 2.78 -0.08 59 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.71 -0.08 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.65 -0.08 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.58 -0.08 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.51 -0.08 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.35 -0.07 58 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.19 -0.07 57 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 2.03 -0.07 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.89 -0.06 55 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.77 -0.06 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.66 -0.06 56 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.56 -0.06 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.46 -0.06 56 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.37 -0.05 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.29 -0.04 57 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 1.21 -0.04 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.13 -0.04 57 0 13 0
29JUN27 8.25 C 0.00 0.00 0.00 1.06 -0.04 57 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 1.00 -0.03 57 0 11 0
29JUN27 8.75 C 0.00 0.00 0.00 0.93 -0.04 57 0 6 0
29JUN27 9.00 C 0.00 0.00 0.00 0.88 -0.03 57 0 126 0
29JUN27 9.25 C 0.00 0.00 0.00 0.82 -0.03 57 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.77 -0.03 57 0 56 0
29JUN27 9.75 C 0.00 0.00 0.00 0.72 -0.03 57 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.68 -0.02 57 0 308 0
29JUN27 10.50 C 0.00 0.00 0.00 0.60 -0.02 57 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.53 -0.02 57 0 84 0
TOTAL CALL 228 18,416 +61
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 104 0 809 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 99 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 84 0 2,107 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 340 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 301 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 81 0
28AUG26 6.00 P 0.08 0.08 0.08 0.02 0.00 48 100 294 +3
28AUG26 6.25 P 0.09 0.09 0.09 0.05 +0.01 48 60 204 +60
28AUG26 6.50 P 0.12 0.13 0.12 0.10 +0.01 47 70 232 +46
28AUG26 6.75 P 0.21 0.22 0.18 0.19 +0.02 47 356 361 +261
28AUG26 7.00 P 0.00 0.00 0.00 0.31 +0.03 46 0 264 0
28AUG26 7.25 P 0.00 0.00 0.00 0.46 +0.03 42 0 110 0
28AUG26 7.50 P 0.00 0.00 0.00 0.67 +0.07 45 0 172 0
28AUG26 7.75 P 0.00 0.00 0.00 0.89 +0.08 44 0 98 0
28AUG26 8.00 P 0.00 0.00 0.00 1.13 +0.08 47 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.40 +0.12 66 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 1.63 +0.10 61 0 147 0
28AUG26 8.75 P 0.00 0.00 0.00 1.89 +0.11 76 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.13 +0.11 75 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.38 +0.11 81 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 2.63 +0.10 86 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 2.88 +0.11 92 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.13 +0.11 98 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.62 +0.05 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.12 +0.08 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.62 +0.08 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.12 +0.09 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.63 +0.11 144 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.12 +0.10 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.62 +0.10 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.13 +0.08 167 0 0 0
29SEP26 4.60 P 0.09 0.10 0.09 0.01 0.00 57 30 366 +20
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 180 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 56 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 57 0 1,404 0
29SEP26 5.25 P 0.18 0.18 0.18 0.04 -0.01 54 30 2,579 0
29SEP26 5.50 P 0.21 0.21 0.21 0.07 0.00 54 15 204 0
29SEP26 5.75 P 0.23 0.23 0.23 0.12 +0.01 55 15 479 +15
29SEP26 6.00 P 0.00 0.00 0.00 0.17 0.00 54 0 560 0
29SEP26 6.25 P 0.35 0.35 0.34 0.25 +0.01 55 450 3,222 +450
29SEP26 6.50 P 0.00 0.00 0.00 0.35 +0.02 55 0 431 0
29SEP26 6.75 P 0.00 0.00 0.00 0.46 +0.02 55 0 231 0
29SEP26 7.00 P 0.59 0.59 0.59 0.59 +0.02 54 1 137 0
29SEP26 7.25 P 0.00 0.00 0.00 0.72 0.00 52 0 132 0
29SEP26 7.50 P 0.00 0.00 0.00 0.90 +0.02 54 0 312 0
29SEP26 7.75 P 0.00 0.00 0.00 1.08 +0.06 54 0 615 0
29SEP26 8.00 P 0.00 0.00 0.00 1.26 +0.02 51 0 278 0
29SEP26 8.25 P 0.00 0.00 0.00 1.49 +0.05 54 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 1.70 +0.04 53 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.93 +0.06 54 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.18 +0.09 59 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.42 +0.09 61 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.66 +0.05 62 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 2.90 +0.09 63 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.17 +0.07 72 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.66 +0.08 76 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.14 +0.07 76 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.65 +0.06 85 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.13 +0.09 81 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.64 +0.08 92 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.14 +0.11 97 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.64 +0.09 101 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.13 +0.08 100 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.63 +0.11 104 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.13 +0.09 108 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.63 +0.09 112 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.13 +0.11 116 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.03 +0.01 55 0 423 0
29OCT26 4.70 P 0.00 0.00 0.00 0.04 +0.01 55 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.05 +0.01 56 0 717 0
29OCT26 4.90 P 0.00 0.00 0.00 0.06 +0.01 55 0 1,092 0
29OCT26 5.00 P 0.21 0.21 0.21 0.07 0.00 55 36 87 +36
29OCT26 5.25 P 0.27 0.27 0.24 0.11 +0.01 56 75 211 +75
29OCT26 5.50 P 0.00 0.00 0.00 0.16 +0.02 56 0 380 0
29OCT26 5.75 P 0.00 0.00 0.00 0.22 +0.02 56 0 141 0
29OCT26 6.00 P 0.00 0.00 0.00 0.29 +0.02 55 0 200 0
29OCT26 6.25 P 0.00 0.00 0.00 0.39 +0.03 56 0 163 0
29OCT26 6.50 P 0.00 0.00 0.00 0.49 +0.03 55 0 44 0
29OCT26 6.75 P 0.00 0.00 0.00 0.62 +0.04 56 0 80 0
29OCT26 7.00 P 0.00 0.00 0.00 0.76 +0.05 56 0 58 0
29OCT26 7.25 P 0.91 0.91 0.91 0.90 +0.04 56 20 50 +20
29OCT26 7.50 P 0.00 0.00 0.00 1.04 +0.04 54 0 30 0
29OCT26 7.75 P 0.00 0.00 0.00 1.20 +0.04 53 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.38 +0.04 52 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 1.59 +0.04 54 0 53 0
29OCT26 8.50 P 0.00 0.00 0.00 1.78 +0.03 52 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 2.00 +0.06 53 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.22 +0.06 53 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 2.48 +0.10 58 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.69 +0.07 56 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.10 0.00 57 0 508 0
27NOV26 4.90 P 0.00 0.00 0.00 0.12 0.00 58 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.14 +0.01 58 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.19 +0.01 58 0 165 0
27NOV26 5.50 P 0.00 0.00 0.00 0.25 +0.01 57 0 45 0
27NOV26 5.75 P 0.52 0.52 0.51 0.33 +0.02 58 100 5,645 +100
27NOV26 6.00 P 0.00 0.00 0.00 0.42 +0.02 58 0 279 0
27NOV26 6.25 P 0.00 0.00 0.00 0.53 +0.03 59 0 76 0
27NOV26 6.50 P 0.00 0.00 0.00 0.64 +0.03 58 0 41 0
27NOV26 6.75 P 0.00 0.00 0.00 0.77 +0.03 59 0 27 0
27NOV26 7.00 P 0.00 0.00 0.00 0.91 +0.04 59 0 41 0
27NOV26 7.25 P 0.00 0.00 0.00 1.06 +0.04 59 0 30 0
27NOV26 7.50 P 0.00 0.00 0.00 1.22 +0.04 59 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.37 +0.03 58 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.54 +0.04 57 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.73 +0.05 57 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.92 +0.05 57 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.12 +0.05 57 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.33 +0.05 57 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.55 +0.06 58 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.79 +0.08 60 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 0.00 57 0 393 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 0.00 56 0 9,036 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 0.00 57 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 0.00 57 0 278 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 0.00 56 0 155 0
30DEC26 5.25 P 0.00 0.00 0.00 0.25 0.00 57 0 19 0
30DEC26 5.50 P 0.00 0.00 0.00 0.33 +0.01 57 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.41 0.00 57 0 127 0
30DEC26 6.00 P 0.00 0.00 0.00 0.51 +0.01 57 0 225 0
30DEC26 6.25 P 0.77 0.77 0.77 0.62 +0.01 57 25 124 0
30DEC26 6.50 P 0.00 0.00 0.00 0.74 +0.02 58 0 132 0
30DEC26 6.75 P 0.00 0.00 0.00 0.87 +0.02 58 0 214 0
30DEC26 7.00 P 0.00 0.00 0.00 1.02 +0.03 58 0 176 0
30DEC26 7.25 P 0.00 0.00 0.00 1.17 +0.03 58 0 1,280 0
30DEC26 7.50 P 0.00 0.00 0.00 1.33 +0.03 59 0 3,050 0
30DEC26 7.75 P 0.00 0.00 0.00 1.49 +0.04 58 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.65 +0.04 57 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 1.83 +0.05 57 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.01 +0.05 57 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.21 +0.06 57 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.41 +0.05 57 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.62 +0.06 57 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 2.85 +0.07 58 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.06 +0.06 58 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.30 +0.08 59 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.75 +0.07 59 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.23 +0.07 62 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 4.71 +0.08 63 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.21 +0.09 67 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 5.70 +0.09 70 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.17 +0.07 68 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.66 +0.07 70 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.16 +0.08 73 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.65 +0.07 74 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.14 +0.07 74 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.63 +0.07 73 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.13 +0.07 76 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.26 0.00 59 0 490 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 0.00 58 0 61 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 0.00 58 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.34 0.00 58 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.37 0.00 58 0 34 0
30MAR27 5.25 P 0.00 0.00 0.00 0.45 0.00 58 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.55 +0.01 59 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.64 0.00 58 0 64 0
30MAR27 6.00 P 0.00 0.00 0.00 0.76 0.00 59 0 133 0
30MAR27 6.25 P 0.00 0.00 0.00 0.88 +0.01 59 0 45 0
30MAR27 6.50 P 0.00 0.00 0.00 1.01 +0.01 59 0 33 0
30MAR27 6.75 P 0.00 0.00 0.00 1.15 +0.01 59 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 1.30 +0.02 60 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.45 +0.01 59 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.61 +0.02 60 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.78 +0.02 60 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 1.96 +0.04 60 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.13 +0.05 60 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.30 +0.05 59 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.48 +0.05 59 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.67 +0.05 59 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.86 +0.05 59 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.07 +0.06 59 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.28 +0.07 59 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.49 +0.07 60 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.92 +0.07 60 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.37 +0.07 61 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.83 +0.08 61 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.30 +0.09 63 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.77 +0.09 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.23 +0.07 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.72 +0.08 65 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.20 +0.09 65 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.68 +0.07 65 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.17 +0.08 66 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.66 +0.09 67 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.39 +0.03 59 0 564 0
29JUN27 4.70 P 0.00 0.00 0.00 0.42 +0.03 59 0 500 0
29JUN27 4.80 P 0.00 0.00 0.00 0.45 +0.02 59 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.48 +0.02 59 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.52 +0.03 59 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.62 +0.03 59 0 17 0
29JUN27 5.50 P 0.00 0.00 0.00 0.72 +0.03 59 0 13 0
29JUN27 5.75 P 0.00 0.00 0.00 0.84 +0.04 59 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 0.96 +0.04 60 0 104 0
29JUN27 6.25 P 0.00 0.00 0.00 1.08 +0.04 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.22 +0.04 59 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.37 +0.05 60 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.52 +0.06 60 0 43 0
29JUN27 7.25 P 0.00 0.00 0.00 1.68 +0.06 60 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.84 +0.06 60 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.00 +0.06 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.18 +0.07 61 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.36 +0.07 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.54 +0.07 61 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.72 +0.06 61 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.89 +0.05 60 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.09 +0.06 60 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.27 +0.05 60 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.47 +0.05 60 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.68 +0.07 60 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.09 +0.07 60 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.52 +0.08 60 0 27 0
TOTAL PUT 1,383 53,713 +1,086
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$ 40.680
28AUG26 26.00 C 0.00 0.00 0.00 14.89 -0.72 138 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 13.90 -0.71 130 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 12.90 -0.71 120 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 11.90 -0.71 110 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 10.90 -0.72 101 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.90 -0.72 92 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.91 -0.71 84 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.91 -0.71 75 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 6.72 -0.90 32 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 5.72 -0.91 25 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 4.73 -0.91 28 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 3.76 -0.91 28 0 111 0
28AUG26 38.00 C 0.00 0.00 0.00 2.83 -0.90 28 0 135 0
28AUG26 39.00 C 0.00 0.00 0.00 2.00 -0.87 28 0 90 0
28AUG26 40.00 C 0.00 0.00 0.00 1.30 -0.80 28 0 195 0
28AUG26 41.00 C 0.00 0.00 0.00 0.77 -0.66 28 0 221 0
28AUG26 42.00 C 0.00 0.00 0.00 0.43 -0.52 28 0 128 0
28AUG26 43.00 C 0.00 0.00 0.00 0.21 -0.36 28 0 96 0
28AUG26 44.00 C 0.00 0.00 0.00 0.09 -0.25 28 0 64 0
28AUG26 45.00 C 0.00 0.00 0.00 0.04 -0.14 29 0 160 0
28AUG26 46.00 C 0.00 0.00 0.00 0.02 -0.08 30 0 191 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 103 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 51 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 96 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 216 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 195 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 119 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 240 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 51 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.98 -0.70 78 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.99 -0.69 73 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.00 -0.61 68 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.01 -0.60 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.90 -0.72 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.92 -0.71 47 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 8.95 -0.71 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.91 -0.78 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.92 -0.81 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.01 -0.87 33 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 5.14 -0.85 33 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 4.33 -0.82 33 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 3.58 -0.79 33 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 2.92 -0.73 33 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 2.35 -0.65 33 0 75 0
29SEP26 41.00 C 1.87 1.87 1.87 1.77 -0.59 32 15 69 0
29SEP26 42.00 C 0.00 0.00 0.00 1.37 -0.57 32 0 69 0
29SEP26 43.00 C 0.00 0.00 0.00 1.04 -0.52 32 0 79 0
29SEP26 44.00 C 0.00 0.00 0.00 0.79 -0.42 33 0 77 0
29SEP26 45.00 C 0.00 0.00 0.00 0.59 -0.33 33 0 635 0
29SEP26 46.00 C 0.00 0.00 0.00 0.42 -0.27 33 0 147 0
29SEP26 47.00 C 0.00 0.00 0.00 0.30 -0.21 33 0 183 0
29SEP26 48.00 C 0.00 0.00 0.00 0.21 -0.16 33 0 119 0
29SEP26 49.00 C 0.23 0.23 0.23 0.14 -0.13 33 19 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.10 -0.09 33 0 180 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 -0.04 34 0 133 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 106 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 14.04 -0.64 56 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 13.13 -0.54 57 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 12.16 -0.59 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.20 -0.52 50 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.25 -0.52 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.32 -0.53 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.42 -0.53 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.55 -0.57 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.53 -0.85 37 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.76 -0.84 37 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 5.04 -0.82 37 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 4.38 -0.78 37 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 3.74 -0.78 37 0 195 0
29OCT26 40.00 C 0.00 0.00 0.00 3.25 -0.64 37 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 2.70 -0.67 36 0 73 0
29OCT26 42.00 C 0.00 0.00 0.00 2.32 -0.58 37 0 98 0
29OCT26 43.00 C 1.97 1.97 1.97 1.97 -0.52 38 15 60 +12
29OCT26 44.00 C 0.00 0.00 0.00 1.66 -0.40 38 0 44 0
29OCT26 45.00 C 0.00 0.00 0.00 1.37 -0.47 38 0 118 0
29OCT26 46.00 C 0.00 0.00 0.00 1.12 -0.43 38 0 127 0
29OCT26 47.00 C 0.00 0.00 0.00 0.91 -0.38 37 0 77 0
29OCT26 48.00 C 0.00 0.00 0.00 0.74 -0.33 38 0 143 0
29OCT26 49.00 C 0.00 0.00 0.00 0.59 -0.29 37 0 67 0
29OCT26 50.00 C 0.00 0.00 0.00 0.46 -0.25 37 0 75 0
29OCT26 52.50 C 0.00 0.00 0.00 0.27 -0.15 38 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.14 -0.11 37 0 45 0
29OCT26 57.50 C 0.00 0.00 0.00 0.08 -0.07 38 0 45 0
29OCT26 60.00 C 0.00 0.00 0.00 0.04 -0.04 37 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 -0.03 37 0 30 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.66 - 43 0 0 -
27NOV26 34.00 C 0.00 0.00 0.00 7.81 -0.63 42 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.81 -0.83 38 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.08 -0.81 38 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.40 -0.78 38 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.77 -0.75 38 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.19 -0.71 38 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 3.65 -0.69 38 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 3.18 -0.63 38 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 2.75 -0.60 38 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 2.37 -0.55 38 0 1 0
27NOV26 44.00 C 0.00 0.00 0.00 2.02 -0.52 38 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 1.78 -0.41 38 0 30 0
27NOV26 46.00 C 0.00 0.00 0.00 1.51 -0.44 38 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 1.27 -0.40 38 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 1.08 -0.36 38 0 28 0
27NOV26 49.00 C 0.00 0.00 0.00 0.87 -0.35 38 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 0.73 -0.28 38 0 15 0
27NOV26 52.50 C 0.00 0.00 0.00 0.46 -0.20 38 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.29 -0.13 38 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.18 -0.10 38 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.11 -0.06 38 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.06 -0.05 38 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.19 -0.55 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.20 -0.60 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.26 -0.59 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.35 -0.60 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.45 -0.68 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.57 -0.68 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.69 -0.62 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.84 -0.73 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.04 -0.73 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.28 -0.47 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.38 -0.63 38 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 5.73 -0.59 38 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 5.13 -0.55 38 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 4.58 -0.49 38 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 4.06 -0.47 38 0 96 0
30DEC26 41.00 C 0.00 0.00 0.00 3.61 -0.52 38 0 137 0
30DEC26 42.00 C 0.00 0.00 0.00 3.21 -0.36 38 0 102 0
30DEC26 43.00 C 3.17 3.17 3.17 2.89 -0.34 39 15 98 +15
30DEC26 44.00 C 0.00 0.00 0.00 2.53 -0.32 39 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 2.23 -0.26 39 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 1.93 -0.26 39 0 63 0
30DEC26 47.00 C 0.00 0.00 0.00 1.69 -0.20 38 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 1.47 -0.19 38 0 19 0
30DEC26 49.00 C 0.00 0.00 0.00 1.27 -0.16 38 0 89 0
30DEC26 50.00 C 0.00 0.00 0.00 1.10 -0.15 38 0 60 0
30DEC26 52.50 C 0.00 0.00 0.00 0.76 -0.08 38 0 53 0
30DEC26 55.00 C 0.00 0.00 0.00 0.52 -0.07 38 0 34 0
30DEC26 57.50 C 0.00 0.00 0.00 0.35 -0.05 38 0 47 0
30DEC26 60.00 C 0.00 0.00 0.00 0.23 -0.03 38 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 -0.01 38 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 38 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 15.52 -0.62 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.65 -0.60 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.78 -0.48 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.92 -0.51 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.11 -0.52 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.32 -0.53 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.57 -0.74 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.85 -0.62 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.18 -0.60 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.52 -0.58 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.93 -0.63 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.35 -0.58 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.81 -0.47 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.31 -0.42 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.64 -0.61 42 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 5.22 -0.55 42 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 4.82 -0.62 42 0 44 0
30MAR27 43.00 C 0.00 0.00 0.00 4.42 -0.53 42 0 9 0
30MAR27 44.00 C 0.00 0.00 0.00 4.03 -0.62 41 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.74 -0.56 42 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.54 -0.44 43 0 44 0
30MAR27 47.00 C 0.00 0.00 0.00 3.26 -0.42 42 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 2.99 -0.42 42 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.73 -0.40 42 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 2.47 -0.39 42 0 25 0
30MAR27 52.50 C 0.00 0.00 0.00 1.94 -0.32 42 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.56 -0.26 42 0 41 0
30MAR27 57.50 C 0.00 0.00 0.00 1.24 -0.21 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.98 -0.19 42 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.78 -0.16 42 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.62 -0.12 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 15.95 -0.64 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 15.11 -0.66 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 14.32 -0.65 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 13.53 -0.64 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.80 -0.71 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.09 -0.69 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.40 -0.58 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.76 -0.54 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.11 -0.53 44 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 9.53 -0.49 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.95 -0.56 44 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 8.39 -0.38 44 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 7.79 -0.59 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.29 -0.57 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.91 -0.52 43 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 6.39 -0.53 42 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 6.01 -0.48 42 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 5.63 -0.46 43 0 0 0
29JUN27 44.00 C 5.65 5.65 5.65 5.25 -0.46 42 15 19 +15
29JUN27 45.00 C 0.00 0.00 0.00 4.90 -0.46 42 0 10 0
29JUN27 46.00 C 0.00 0.00 0.00 4.62 -0.45 42 0 34 0
29JUN27 47.00 C 0.00 0.00 0.00 4.30 -0.46 42 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 4.05 -0.39 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.81 -0.40 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.56 -0.39 43 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 3.00 -0.33 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.50 -0.33 42 0 0 0
29JUN27 57.50 C 2.35 2.35 2.35 2.12 -0.26 42 15 45 +15
29JUN27 60.00 C 0.00 0.00 0.00 1.76 -0.24 42 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.49 -0.20 42 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.23 -0.19 42 0 0 0
TOTAL CALL 94 8,922 +57
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 104 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 75 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 158 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 72 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 166 0
28AUG26 37.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 190 0
28AUG26 38.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 234 0
28AUG26 39.00 P 0.00 0.00 0.00 0.29 +0.04 28 0 279 0
28AUG26 40.00 P 0.00 0.00 0.00 0.60 +0.14 28 0 74 0
28AUG26 41.00 P 1.00 1.00 1.00 1.06 +0.21 28 1 119 +1
28AUG26 42.00 P 0.00 0.00 0.00 1.68 +0.34 27 0 118 0
28AUG26 43.00 P 0.00 0.00 0.00 2.48 +0.52 28 0 87 0
28AUG26 44.00 P 0.00 0.00 0.00 3.38 +0.67 28 0 51 0
28AUG26 45.00 P 0.00 0.00 0.00 4.33 +0.77 28 0 82 0
28AUG26 46.00 P 0.00 0.00 0.00 5.32 +0.84 0 0 210 0
28AUG26 47.00 P 0.00 0.00 0.00 6.32 +0.88 0 0 41 0
28AUG26 48.00 P 0.00 0.00 0.00 7.32 +0.90 0 0 30 0
28AUG26 49.00 P 0.00 0.00 0.00 8.32 +0.75 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 9.32 +0.76 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 11.82 +0.66 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.32 +0.66 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.82 +0.66 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 19.32 +0.69 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.82 +0.69 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.32 +0.69 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 0.00 35 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 0.00 33 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.06 0.00 33 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.12 +0.02 33 0 57 0
29SEP26 35.00 P 0.25 0.25 0.25 0.20 +0.03 33 1 81 +1
29SEP26 36.00 P 0.00 0.00 0.00 0.34 +0.06 33 0 58 0
29SEP26 37.00 P 0.00 0.00 0.00 0.53 +0.08 33 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 0.77 +0.10 33 0 160 0
29SEP26 39.00 P 0.00 0.00 0.00 1.07 +0.13 32 0 110 0
29SEP26 40.00 P 0.00 0.00 0.00 1.48 +0.20 32 0 135 0
29SEP26 41.00 P 0.00 0.00 0.00 1.95 +0.24 32 0 234 0
29SEP26 42.00 P 0.00 0.00 0.00 2.64 +0.42 33 0 142 0
29SEP26 43.00 P 0.00 0.00 0.00 3.26 +0.37 33 0 161 0
29SEP26 44.00 P 0.00 0.00 0.00 3.98 +0.52 33 0 77 0
29SEP26 45.00 P 0.00 0.00 0.00 4.77 +0.59 33 0 90 0
29SEP26 46.00 P 0.00 0.00 0.00 5.61 +0.66 33 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 6.50 +0.72 33 0 154 0
29SEP26 48.00 P 0.00 0.00 0.00 7.42 +0.76 33 0 49 0
29SEP26 49.00 P 0.00 0.00 0.00 8.36 +0.79 32 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 9.34 +0.70 33 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 11.82 +0.66 0 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 14.32 +0.66 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.82 +0.66 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.32 +0.69 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.82 +0.69 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.32 +0.69 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.82 +0.74 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.32 +0.77 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.82 +0.77 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.09 0.00 38 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.21 0.00 37 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.32 +0.01 37 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.47 +0.03 38 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.66 +0.05 38 0 42 0
29OCT26 36.00 P 0.00 0.00 0.00 0.89 +0.07 38 0 60 0
29OCT26 37.00 P 0.00 0.00 0.00 1.18 +0.11 38 0 103 0
29OCT26 38.00 P 0.00 0.00 0.00 1.51 +0.14 38 0 31 0
29OCT26 39.00 P 1.77 1.77 1.77 1.91 +0.20 38 15 60 -15
29OCT26 40.00 P 0.00 0.00 0.00 2.36 +0.23 37 0 110 0
29OCT26 41.00 P 0.00 0.00 0.00 2.87 +0.28 37 0 84 0
29OCT26 42.00 P 0.00 0.00 0.00 3.46 +0.32 38 0 75 0
29OCT26 43.00 P 0.00 0.00 0.00 4.10 +0.37 38 0 161 0
29OCT26 44.00 P 0.00 0.00 0.00 4.71 +0.40 37 0 123 0
29OCT26 45.00 P 0.00 0.00 0.00 5.42 +0.45 37 0 84 0
29OCT26 46.00 P 0.00 0.00 0.00 6.19 +0.50 37 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 6.99 +0.55 37 0 30 0
29OCT26 48.00 P 0.00 0.00 0.00 7.85 +0.62 38 0 60 0
29OCT26 49.00 P 0.00 0.00 0.00 8.70 +0.45 37 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 9.56 +0.39 36 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 11.84 +0.42 33 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 14.33 +0.63 37 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.82 +0.66 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 19.32 +0.69 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 21.82 +0.69 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 24.32 +0.69 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.66 - 38 0 0 -
27NOV26 34.00 P 0.00 0.00 0.00 0.86 +0.06 38 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 1.13 +0.09 38 0 2 0
27NOV26 36.00 P 0.00 0.00 0.00 1.43 +0.12 38 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 1.77 +0.17 38 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 2.15 +0.18 38 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 2.59 +0.22 38 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 3.07 +0.23 38 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 3.63 +0.32 38 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 4.22 +0.33 38 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 4.85 +0.37 38 0 45 0
27NOV26 44.00 P 0.00 0.00 0.00 5.53 +0.41 38 0 75 0
27NOV26 45.00 P 0.00 0.00 0.00 6.24 +0.45 38 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 6.92 +0.29 37 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 7.71 +0.31 37 0 15 0
27NOV26 48.00 P 0.00 0.00 0.00 8.52 +0.40 37 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 9.36 +0.35 37 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.21 +0.43 36 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.43 +0.49 36 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 14.70 +0.46 33 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 17.04 +0.43 23 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 19.42 +0.44 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 21.84 +0.46 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 24.51 +0.71 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 +0.03 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.14 +0.04 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.21 +0.06 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.29 +0.07 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.41 +0.10 38 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.56 +0.14 38 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.73 +0.16 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.94 +0.19 38 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 1.21 +0.25 38 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 1.50 +0.27 39 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 1.84 +0.31 39 0 12 0
30DEC26 37.00 P 0.00 0.00 0.00 2.20 +0.33 38 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 2.60 +0.34 38 0 66 0
30DEC26 39.00 P 0.00 0.00 0.00 3.05 +0.39 38 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 3.56 +0.47 38 0 24 0
30DEC26 41.00 P 3.94 3.94 3.94 4.10 +0.51 38 15 30 -3
30DEC26 42.00 P 0.00 0.00 0.00 4.53 +0.37 36 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 5.23 +0.51 37 0 55 0
30DEC26 44.00 P 0.00 0.00 0.00 5.89 +0.53 37 0 74 0
30DEC26 45.00 P 0.00 0.00 0.00 6.61 +0.60 37 0 79 0
30DEC26 46.00 P 0.00 0.00 0.00 7.34 +0.41 37 0 69 0
30DEC26 47.00 P 0.00 0.00 0.00 8.11 +0.45 37 0 59 0
30DEC26 48.00 P 0.00 0.00 0.00 8.90 +0.44 37 0 36 0
30DEC26 49.00 P 0.00 0.00 0.00 9.70 +0.44 37 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 10.53 +0.42 37 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 12.68 +0.47 37 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 14.90 +0.50 36 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.23 +0.47 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.53 +0.46 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.98 +0.54 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.51 +0.69 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.83 +0.57 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.47 +0.76 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.94 +0.79 37 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.46 +0.05 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.58 +0.05 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.75 +0.07 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.93 +0.08 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.12 +0.09 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.37 +0.09 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 1.58 +0.05 41 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.87 +0.09 41 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.21 +0.16 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.54 +0.16 41 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 2.95 +0.22 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.36 +0.22 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.82 +0.27 41 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 4.31 +0.29 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.80 +0.29 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.36 +0.35 40 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 5.93 +0.36 40 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 6.51 +0.37 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.15 +0.37 40 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 7.79 +0.34 40 0 60 0
30MAR27 46.00 P 0.00 0.00 0.00 8.45 +0.38 40 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 9.16 +0.39 39 0 30 0
30MAR27 48.00 P 0.00 0.00 0.00 9.86 +0.35 39 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 10.62 +0.38 39 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 11.40 +0.38 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.47 +0.47 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.58 +0.43 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.75 +0.47 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.96 +0.44 37 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.29 +0.51 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.63 +0.52 35 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.81 +0.07 42 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.98 +0.08 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.21 +0.11 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.43 +0.10 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.72 +0.15 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 2.01 +0.15 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 2.33 +0.18 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 2.68 +0.18 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.06 +0.19 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 3.49 +0.25 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 3.87 +0.19 42 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 4.30 +0.20 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 4.74 +0.35 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.24 +0.23 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.76 +0.28 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 6.31 +0.31 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.88 +0.32 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.53 +0.39 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.15 +0.40 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.83 +0.44 42 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 9.39 +0.34 41 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 10.13 +0.40 41 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.85 +0.34 41 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 11.58 +0.34 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 12.24 +0.27 41 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 14.16 +0.28 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.26 +0.49 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.24 +0.32 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.38 +0.34 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.60 +0.38 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.83 +0.37 36 0 0 0
TOTAL PUT 32 6,908 -16
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$ 54.600
14AUG26 42.50 C 0.00 0.00 0.00 12.10 - 0 0 0 -
14AUG26 43.00 C 0.00 0.00 0.00 11.60 -0.90 0 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 11.10 -0.90 0 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 10.60 -0.90 0 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 10.10 -0.93 0 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 9.60 -0.90 0 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 9.10 -0.90 0 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 8.60 -0.93 0 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 8.10 -0.96 0 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 7.60 -0.90 0 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 7.10 -0.90 0 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 6.60 -0.96 0 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 6.10 -0.90 0 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 5.60 -0.90 0 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 5.10 -1.08 0 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 4.60 -0.90 0 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 3.60 -0.90 0 0 0 0
14AUG26 52.00 C 0.00 0.00 0.00 2.60 -0.90 0 0 0 -60
14AUG26 53.00 C 0.00 0.00 0.00 1.60 -0.90 0 0 0 0
14AUG26 54.00 C 0.74 0.74 0.62 0.60 -0.90 0 60 0 -30
14AUG26 55.00 C 0.36 0.36 0.08 0.00 -0.54 0 44 219 +38
14AUG26 56.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 559 0
14AUG26 57.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 277 0
14AUG26 58.00 C 0.03 0.03 0.03 0.00 -0.05 0 1 200 -1
14AUG26 59.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 286 0
14AUG26 60.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 99 0
14AUG26 61.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 35 0
14AUG26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 12.16 - 85 0 0 -
21AUG26 43.00 C 0.00 0.00 0.00 11.66 -0.87 82 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 11.16 -0.87 78 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 10.62 -0.91 0 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 10.13 -0.90 56 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 9.63 -0.90 53 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 9.13 -0.90 50 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 8.63 -0.90 46 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 8.13 -0.93 43 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 7.63 -0.90 41 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 7.13 -0.90 38 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 6.63 -0.93 35 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 6.13 -0.90 32 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 5.63 -0.90 29 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 5.14 -1.04 32 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 4.65 -0.89 32 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 3.68 -0.87 30 0 0 0
21AUG26 52.00 C 3.25 3.25 3.25 2.76 -0.75 30 30 30 +30
21AUG26 53.00 C 0.00 0.00 0.00 1.89 -0.71 28 0 17 0
21AUG26 54.00 C 1.18 1.18 1.18 1.18 -0.61 27 10 10 +10
21AUG26 55.00 C 0.00 0.00 0.00 0.63 -0.50 26 0 100 0
21AUG26 56.00 C 0.48 0.48 0.31 0.31 -0.33 26 132 192 +132
21AUG26 57.00 C 0.28 0.28 0.15 0.14 -0.22 27 351 451 +351
21AUG26 58.00 C 0.10 0.10 0.10 0.06 -0.14 28 120 397 +120
21AUG26 59.00 C 0.00 0.00 0.00 0.03 -0.08 30 0 438 0
21AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.05 30 0 174 0
21AUG26 61.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 110 0
21AUG26 62.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 95 0
21AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
21AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 32.66 -0.87 193 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 31.66 -0.87 184 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 30.66 -0.85 174 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 29.67 -0.85 171 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 28.66 -0.86 157 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 27.67 -0.84 155 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 26.67 -0.85 147 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 25.67 -0.85 139 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 24.67 -0.85 132 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 23.67 -0.84 125 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 22.67 -0.85 118 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 21.68 -0.84 115 0 60 0
28AUG26 34.00 C 0.00 0.00 0.00 20.68 -0.86 109 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 19.68 -0.86 102 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 18.68 -0.84 96 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 17.67 -0.85 86 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 16.69 -0.84 87 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 15.69 -0.84 81 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 14.67 -0.85 70 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 13.69 -0.83 70 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 12.69 -0.84 65 0 42 0
28AUG26 43.00 C 0.00 0.00 0.00 11.69 -0.85 59 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 10.65 -0.89 34 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 9.65 -0.91 0 0 28 0
28AUG26 46.00 C 0.00 0.00 0.00 8.66 -0.90 36 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 7.74 -0.82 45 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 6.68 -0.89 32 0 183 0
28AUG26 49.00 C 0.00 0.00 0.00 5.70 -0.88 31 0 312 0
28AUG26 50.00 C 4.87 4.87 4.84 4.71 -0.90 27 14 590 0
28AUG26 52.50 C 2.94 2.94 2.94 2.59 -0.60 29 1 6,564 -1
28AUG26 55.00 C 1.09 1.10 0.86 0.86 -0.49 23 2,515 7,977 +247
28AUG26 57.50 C 0.32 0.32 0.22 0.27 -0.19 27 492 6,901 -125
28AUG26 60.00 C 0.09 0.09 0.07 0.09 -0.04 30 571 8,546 +246
28AUG26 62.50 C 0.04 0.04 0.04 0.04 0.00 35 30 6,657 0
28AUG26 65.00 C 0.01 0.01 0.01 0.02 +0.01 39 21 8,524 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,994 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,297 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,139 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 399 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 554 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 219 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 364 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 338 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 95 0 87 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 32.70 -0.85 135 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 31.70 -0.85 128 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 30.70 -0.85 121 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 29.71 -0.85 118 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 28.70 -0.86 109 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 27.70 -0.86 103 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 26.71 -0.81 101 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 25.71 -0.81 95 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 24.70 -0.87 87 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 23.71 -0.80 85 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 22.70 -0.87 78 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 21.71 -0.81 76 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 20.72 -0.82 73 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 19.71 -0.83 67 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 18.71 -0.81 63 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 17.72 -0.80 61 0 30 0
29SEP26 38.00 C 16.76 16.76 16.68 16.89 -0.64 73 10 25 +10
29SEP26 39.00 C 0.00 0.00 0.00 16.04 -0.49 76 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 14.79 -0.73 57 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 13.73 -0.79 47 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 12.73 -0.80 43 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 11.73 -0.87 39 0 70 0
29SEP26 44.00 C 0.00 0.00 0.00 10.70 -0.84 29 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 9.70 -0.90 25 0 212 0
29SEP26 46.00 C 0.00 0.00 0.00 8.71 -0.90 26 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 7.74 -0.87 27 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 6.74 -0.89 24 0 31 0
29SEP26 49.00 C 0.00 0.00 0.00 5.79 -0.87 24 0 587 0
29SEP26 50.00 C 5.17 5.17 5.17 4.88 -0.83 24 60 858 +30
29SEP26 52.50 C 0.00 0.00 0.00 2.87 -0.58 24 0 8,206 0
29SEP26 55.00 C 1.52 1.52 1.41 1.39 -0.51 23 106 14,977 +74
29SEP26 57.50 C 0.76 0.76 0.65 0.62 -0.26 24 164 5,102 +162
29SEP26 60.00 C 0.38 0.38 0.31 0.26 -0.16 25 45 15,494 +40
29SEP26 62.50 C 0.21 0.21 0.18 0.11 -0.08 25 110 15,471 +20
29SEP26 65.00 C 0.12 0.12 0.10 0.05 -0.04 27 91 12,958 +5
29SEP26 67.50 C 0.08 0.08 0.08 0.02 -0.02 27 30 9,264 0
29SEP26 70.00 C 0.07 0.07 0.07 0.01 -0.01 29 7 8,466 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 5,257 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4,809 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3,689 0
29SEP26 82.50 C 0.01 0.01 0.01 0.01 0.00 44 250 1,640 +250
29SEP26 85.00 C 0.01 0.01 0.01 0.01 0.00 47 120 1,285 +90
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 32.70 -0.96 114 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 31.70 -0.96 108 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 30.70 -0.97 103 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 29.71 -0.95 100 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 28.71 -0.96 95 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 27.71 -0.97 90 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 26.71 -0.96 86 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 25.71 -0.96 81 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 24.71 -0.96 77 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 23.72 -0.96 75 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 22.72 -0.96 70 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 21.72 -0.96 67 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 20.72 -0.96 63 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 19.71 -0.97 57 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 18.73 -0.96 57 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 17.72 -0.97 52 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 16.89 -0.81 61 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 16.04 -0.63 63 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 14.79 -0.92 49 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 13.74 -0.92 41 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 12.74 -0.97 38 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 11.73 -0.98 34 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 10.70 -1.01 26 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 9.70 -1.02 23 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 8.72 -1.02 24 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 7.75 -0.88 24 0 8 0
29OCT26 48.00 C 0.00 0.00 0.00 6.80 -0.86 24 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 5.88 -0.84 24 0 96 0
29OCT26 50.00 C 5.11 5.11 5.11 5.06 -0.76 25 30 300 +30
29OCT26 52.50 C 0.00 0.00 0.00 3.22 -0.53 24 0 1,220 0
29OCT26 55.00 C 1.92 1.99 1.91 1.88 -0.42 24 1,373 3,008 +651
29OCT26 57.50 C 1.18 1.18 1.10 1.07 -0.32 24 44 3,621 0
29OCT26 60.00 C 0.70 0.70 0.66 0.60 -0.21 25 31 5,574 +4
29OCT26 62.50 C 0.00 0.00 0.00 0.34 -0.12 26 0 1,678 0
29OCT26 65.00 C 0.00 0.00 0.00 0.18 -0.09 26 0 1,252 0
29OCT26 67.50 C 0.00 0.00 0.00 0.10 -0.06 27 0 503 0
29OCT26 70.00 C 0.14 0.14 0.14 0.06 -0.03 28 90 96 +58
29OCT26 72.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 170 0
29OCT26 75.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 20 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 32.70 -0.96 102 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 31.70 -0.96 97 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 30.70 -0.97 92 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 29.71 -0.96 89 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 28.71 -0.96 85 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 27.71 -0.97 81 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 26.71 -0.96 76 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 25.71 -0.96 72 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 24.71 -0.96 69 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 23.72 -0.96 66 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 22.72 -0.96 63 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 21.72 -0.96 59 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 20.72 -0.96 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 19.71 -0.97 51 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 18.73 -0.96 51 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 17.72 -0.97 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 16.89 -0.81 53 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 16.04 -0.66 55 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 14.79 -0.92 43 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 13.74 -0.96 37 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 12.74 -0.97 34 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 11.75 -0.96 32 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 10.78 -0.95 31 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 9.71 -1.01 24 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 8.74 -1.00 24 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.79 -0.89 24 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 6.88 -0.86 24 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 6.02 -0.83 24 0 0 0
27NOV26 50.00 C 5.59 5.59 5.36 5.32 -0.69 25 150 150 +150
27NOV26 52.50 C 3.66 3.71 3.64 3.51 -0.63 23 196 1,048 +136
27NOV26 55.00 C 2.45 2.49 2.39 2.36 -0.43 24 2,352 3,607 +1,689
27NOV26 57.50 C 1.62 1.62 1.59 1.51 -0.36 25 144 1,759 +144
27NOV26 60.00 C 1.04 1.04 1.02 0.95 -0.28 25 24 546 +24
27NOV26 62.50 C 0.00 0.00 0.00 0.58 -0.21 25 0 323 0
27NOV26 65.00 C 0.00 0.00 0.00 0.35 -0.16 26 0 12 0
27NOV26 67.50 C 0.00 0.00 0.00 0.21 -0.12 26 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.13 -0.09 27 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.08 -0.06 27 0 560 0
27NOV26 75.00 C 0.00 0.00 0.00 0.05 -0.05 28 0 460 0
27NOV26 77.50 C 0.00 0.00 0.00 0.03 -0.04 28 0 10 0
27NOV26 80.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 10 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 32.70 -0.96 91 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 31.70 -0.96 87 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 30.70 -0.97 83 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 29.71 -0.96 80 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 28.71 -0.96 76 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 27.71 -0.97 72 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 26.71 -0.96 68 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 25.71 -0.96 65 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 24.71 -0.96 61 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 23.72 -0.96 59 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 22.72 -0.96 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 21.72 -0.96 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 20.72 -0.96 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 19.72 -0.96 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 18.73 -0.96 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.72 -0.97 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.89 -0.81 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 16.04 -0.66 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.79 -0.92 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.74 -0.96 33 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 12.78 -0.93 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.80 -0.91 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.84 -0.91 30 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 9.77 -1.03 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.83 -0.91 25 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 7.94 -0.87 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.11 -0.83 25 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 6.32 -0.80 25 0 120 0
30DEC26 50.00 C 5.78 5.78 5.71 5.71 -0.63 26 220 698 +220
30DEC26 52.50 C 4.31 4.31 4.08 4.10 -0.63 25 368 2,820 +364
30DEC26 55.00 C 3.23 3.23 3.05 2.88 -0.52 25 5 5,090 +2
30DEC26 57.50 C 2.31 2.31 2.05 1.98 -0.39 25 3,814 11,858 +33
30DEC26 60.00 C 1.55 1.55 1.45 1.32 -0.30 25 14 15,095 0
30DEC26 62.50 C 1.06 1.06 1.01 0.85 -0.24 25 67 9,598 +4
30DEC26 65.00 C 0.77 0.77 0.77 0.54 -0.17 25 170 8,517 +170
30DEC26 67.50 C 0.00 0.00 0.00 0.34 -0.12 25 0 9,894 0
30DEC26 70.00 C 0.00 0.00 0.00 0.21 -0.08 25 0 4,082 0
30DEC26 72.50 C 0.38 0.38 0.38 0.13 -0.05 26 560 4,772 -314
30DEC26 75.00 C 0.00 0.00 0.00 0.08 -0.04 26 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 2,159 0
30DEC26 80.00 C 0.21 0.21 0.21 0.03 -0.02 26 6 1,216 -6
30DEC26 82.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 422 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 32.70 -0.96 74 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 31.70 -0.96 70 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 30.70 -0.97 66 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 29.71 -0.96 64 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 28.71 -0.96 61 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 27.71 -0.97 58 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 26.71 -0.96 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 25.71 -0.96 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 24.71 -0.97 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 23.72 -0.96 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 22.72 -0.96 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 21.72 -0.96 42 0 30 0
30MAR27 34.00 C 0.00 0.00 0.00 20.72 -0.97 40 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 19.72 -0.97 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 18.73 -0.96 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 17.79 -0.90 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.89 -0.81 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 16.04 -0.83 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 15.02 -0.79 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 14.11 -0.74 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.23 -0.72 32 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 12.31 -0.76 31 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.43 -0.78 30 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 10.58 -0.79 29 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 9.50 -0.73 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.75 -0.72 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.05 -0.67 26 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 7.37 -0.67 26 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 6.94 -0.42 27 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 5.45 -0.57 26 0 4,559 0
30MAR27 55.00 C 0.00 0.00 0.00 4.19 -0.54 26 0 2,710 0
30MAR27 57.50 C 0.00 0.00 0.00 3.21 -0.43 26 0 1,770 0
30MAR27 60.00 C 2.58 2.58 2.58 2.44 -0.36 26 5 20,354 0
30MAR27 62.50 C 2.00 2.00 2.00 1.84 -0.29 26 22 355 +2
30MAR27 65.00 C 0.00 0.00 0.00 1.37 -0.24 26 0 2,839 0
30MAR27 67.50 C 0.00 0.00 0.00 1.02 -0.18 26 0 903 0
30MAR27 70.00 C 0.00 0.00 0.00 0.75 -0.14 26 0 2,580 0
30MAR27 72.50 C 0.00 0.00 0.00 0.55 -0.12 27 0 4,257 0
30MAR27 75.00 C 0.65 0.65 0.65 0.40 -0.10 27 1 1,890 0
30MAR27 77.50 C 0.00 0.00 0.00 0.30 -0.07 27 0 3,265 0
30MAR27 80.00 C 0.00 0.00 0.00 0.22 -0.05 27 0 1,683 0
30MAR27 82.50 C 0.00 0.00 0.00 0.16 -0.05 27 0 2,206 0
30MAR27 85.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.09 -0.03 28 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 30 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 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 35 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 36 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 32.70 -0.96 62 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 31.70 -0.96 58 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 30.70 -0.97 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 29.71 -0.96 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 28.71 -0.96 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 27.71 -0.97 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 26.71 -0.96 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 25.71 -0.96 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 24.71 -0.97 40 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 23.77 -0.91 40 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 22.82 -0.86 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 21.88 -0.83 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 20.94 -0.83 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 20.00 -0.83 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 19.08 -0.83 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 18.16 -0.82 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 17.25 -0.82 33 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 16.36 -0.81 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 15.47 -0.81 32 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 14.61 -0.77 31 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 13.76 -0.73 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.93 -0.77 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.12 -0.76 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.29 -0.79 28 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 10.44 -0.85 27 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.77 -0.73 27 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.13 -0.60 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.53 -0.56 27 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 7.71 -0.80 26 0 302 0
29JUN27 52.50 C 0.00 0.00 0.00 6.42 -0.52 26 0 163 0
29JUN27 55.00 C 5.20 5.20 5.20 5.31 -0.48 27 2 5,087 +2
29JUN27 57.50 C 0.00 0.00 0.00 4.42 -0.39 27 0 958 0
29JUN27 60.00 C 0.00 0.00 0.00 3.67 -0.34 28 0 3,227 0
29JUN27 62.50 C 0.00 0.00 0.00 3.05 -0.31 28 0 82 0
29JUN27 65.00 C 2.28 2.28 2.28 2.56 -0.24 29 2 483 0
29JUN27 67.50 C 0.00 0.00 0.00 2.13 -0.20 29 0 962 0
29JUN27 70.00 C 0.00 0.00 0.00 1.79 -0.17 30 0 6,084 0
29JUN27 72.50 C 0.00 0.00 0.00 1.51 -0.12 30 0 969 0
29JUN27 75.00 C 0.00 0.00 0.00 1.27 -0.12 30 0 511 0
29JUN27 77.50 C 0.00 0.00 0.00 1.08 -0.08 31 0 68 0
29JUN27 80.00 C 0.83 0.83 0.83 0.93 -0.07 31 6 114 -6
29JUN27 82.50 C 0.73 0.73 0.72 0.79 -0.05 32 172 441 +12
29JUN27 85.00 C 0.00 0.00 0.00 0.69 -0.04 32 0 312 0
29JUN27 87.50 C 0.62 0.62 0.62 0.59 -0.03 33 2 341 -2
29JUN27 90.00 C 0.51 0.51 0.51 0.52 -0.02 33 7 308 0
29JUN27 92.50 C 0.00 0.00 0.00 0.46 -0.02 34 0 30 0
29JUN27 95.00 C 0.40 0.40 0.40 0.40 -0.01 34 10 30 -10
29JUN27 97.50 C 0.00 0.00 0.00 0.37 -0.01 35 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.34 0.00 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.30 0.00 36 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.27 +0.01 36 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.24 0.00 36 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.22 0.00 37 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.20 0.00 37 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
29JUN27 120.00 C 0.15 0.15 0.15 0.16 +0.01 39 20 20 +20
29JUN27 122.50 C 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
TOTAL CALL 15,292 359,026 +5,015
14AUG26 42.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
14AUG26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
14AUG26 55.00 P 0.20 0.42 0.20 0.40 +0.34 0 203 0 -249
14AUG26 56.00 P 0.94 1.40 0.90 1.40 +0.78 0 56 0 -515
14AUG26 57.00 P 1.90 2.39 1.90 2.40 +0.79 0 37 0 -357
14AUG26 58.00 P 3.25 3.40 3.25 3.40 +0.77 0 32 0 -276
14AUG26 59.00 P 4.39 4.39 4.39 4.40 +0.78 0 1 0 -94
14AUG26 60.00 P 0.00 0.00 0.00 5.40 +0.76 0 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 6.40 +0.68 0 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 7.40 +0.89 0 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 8.40 +0.84 0 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 9.40 +0.79 0 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 10.40 +0.71 0 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 11.40 +0.82 0 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 12.40 +0.80 0 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 13.40 +0.80 0 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 14.40 +0.79 0 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 15.40 +0.80 0 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 16.40 +0.77 0 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 17.40 +0.80 0 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 18.40 +0.80 0 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 19.40 +0.73 0 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 20.40 +0.72 0 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 21.40 +0.80 0 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 22.40 +0.80 0 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 23.40 +0.67 0 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 24.40 +0.65 0 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 0.01 - 73 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 64 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 61 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 49 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.05 +0.03 30 0 0 0
21AUG26 52.00 P 0.09 0.11 0.09 0.12 +0.07 29 162 270 +160
21AUG26 53.00 P 0.21 0.25 0.21 0.26 +0.13 28 236 307 +220
21AUG26 54.00 P 0.45 0.53 0.43 0.53 +0.21 26 76 271 +25
21AUG26 55.00 P 0.95 0.95 0.95 0.98 +0.33 25 22 278 +22
21AUG26 56.00 P 1.30 1.66 1.30 1.66 +0.50 25 8 303 +6
21AUG26 57.00 P 2.10 2.44 2.10 2.49 +0.62 25 30 34 +30
21AUG26 58.00 P 3.41 3.41 3.41 3.41 +0.66 23 1 10 +1
21AUG26 59.00 P 0.00 0.00 0.00 4.41 +0.73 29 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 5.40 +0.76 0 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 6.40 +0.68 0 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 7.40 +0.89 0 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 8.40 +0.84 0 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 9.40 +0.79 0 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 10.40 +0.71 0 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 11.40 +0.82 0 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 12.40 +0.80 0 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 13.40 +0.80 0 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 14.40 +0.79 0 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 15.40 +0.80 0 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 16.40 +0.77 0 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 17.40 +0.80 0 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 18.40 +0.80 0 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 19.40 +0.73 0 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 20.40 +0.72 0 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 21.40 +0.80 0 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 22.40 +0.80 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 114 0 215 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 103 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 67 0 150 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,005 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 244 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 715 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 790 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 481 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 358 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2,244 0
28AUG26 48.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 3,652 0
28AUG26 49.00 P 0.05 0.05 0.05 0.04 +0.02 30 8 2,399 0
28AUG26 50.00 P 0.05 0.06 0.05 0.09 +0.04 30 51 6,540 0
28AUG26 52.50 P 0.24 0.32 0.24 0.35 +0.13 26 533 6,561 +262
28AUG26 55.00 P 1.08 1.20 1.05 1.18 +0.32 23 2,488 19,976 -15
28AUG26 57.50 P 2.82 3.11 2.82 3.07 +0.64 25 880 8,233 -812
28AUG26 60.00 P 0.00 0.00 0.00 5.62 +0.94 40 0 3,466 0
28AUG26 62.50 P 0.00 0.00 0.00 7.91 +0.90 35 0 1,789 0
28AUG26 65.00 P 10.12 10.26 10.12 10.40 +0.71 0 120 325 +73
28AUG26 67.50 P 0.00 0.00 0.00 12.90 +0.77 0 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 15.40 +0.80 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 17.90 +0.89 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 20.40 +0.72 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 22.90 +0.89 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 25.40 +0.89 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 27.90 +0.89 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 30.40 +0.89 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 32.90 +0.90 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 35.40 +0.90 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 37.90 +0.86 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 40.40 +0.86 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 42.90 +0.89 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 45.40 +0.86 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 47.90 +0.90 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 50.40 +0.89 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 52.90 +0.90 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 55.40 +0.90 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 57.90 +0.90 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 60.40 +0.90 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 62.90 +0.90 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 65.40 +0.90 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 67.90 +0.90 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 70.40 +0.90 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 72.90 +0.90 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 75.40 +0.90 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 77.90 +0.90 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,540 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3,748 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,741 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,362 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,911 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 2,219 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 1,656 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 6,024 0
29SEP26 46.00 P 0.10 0.10 0.10 0.08 +0.03 25 77 2,052 +17
29SEP26 47.00 P 0.00 0.00 0.00 0.14 +0.05 25 0 2,374 0
29SEP26 48.00 P 0.21 0.22 0.21 0.21 +0.06 24 20 4,060 +20
29SEP26 49.00 P 0.30 0.32 0.30 0.33 +0.09 24 34 4,227 +6
29SEP26 50.00 P 0.41 0.48 0.40 0.50 +0.13 23 255 32,830 -40
29SEP26 52.50 P 1.00 1.16 1.00 1.23 +0.29 23 675 12,873 +19
29SEP26 55.00 P 2.25 2.46 2.24 2.47 +0.44 21 101 19,748 -2
29SEP26 57.50 P 4.11 4.26 4.02 4.31 +0.59 21 2,056 10,171 -1,615
29SEP26 60.00 P 6.42 6.42 6.42 6.45 +0.64 13 3 13,325 -3
29SEP26 62.50 P 0.00 0.00 0.00 8.75 +0.70 0 0 12,442 0
29SEP26 65.00 P 0.00 0.00 0.00 11.31 +0.72 0 0 13,597 0
29SEP26 67.50 P 0.00 0.00 0.00 13.68 +0.73 0 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 16.16 +0.74 0 0 5,767 0
29SEP26 72.50 P 0.00 0.00 0.00 18.73 +0.82 0 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 21.19 +0.79 0 0 616 0
29SEP26 77.50 P 0.00 0.00 0.00 23.68 +0.79 0 0 242 0
29SEP26 80.00 P 0.00 0.00 0.00 26.17 +0.79 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 28.67 +0.78 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.17 +0.78 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 33.67 +0.78 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 36.16 +0.78 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 38.66 +0.79 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 41.15 +0.78 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 43.65 +0.78 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 46.15 +0.79 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 48.64 +0.79 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 51.14 +0.79 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 53.64 +0.80 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 56.12 +0.78 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 58.63 +0.79 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 61.12 +0.79 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 63.62 +0.79 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 66.11 +0.79 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 68.61 +0.79 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 71.11 +0.79 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 73.61 +0.80 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 76.10 +0.79 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 78.60 +0.80 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 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 64 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 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 45 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.02 0.00 25 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 648 0
29OCT26 44.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.15 +0.04 25 0 409 0
29OCT26 46.00 P 0.00 0.00 0.00 0.22 +0.05 24 0 612 0
29OCT26 47.00 P 0.00 0.00 0.00 0.33 +0.08 24 0 1,154 0
29OCT26 48.00 P 0.00 0.00 0.00 0.46 +0.09 24 0 1,934 0
29OCT26 49.00 P 0.56 0.61 0.56 0.63 +0.11 24 62 1,216 +62
29OCT26 50.00 P 0.74 0.85 0.73 0.86 +0.16 23 425 4,733 +119
29OCT26 52.50 P 1.49 1.64 1.49 1.71 +0.32 23 1,291 7,588 +1,066
29OCT26 55.00 P 2.71 2.98 2.71 2.96 +0.43 22 1,631 3,430 +707
29OCT26 57.50 P 4.38 4.72 4.38 4.68 +0.54 22 300 598 -91
29OCT26 60.00 P 0.00 0.00 0.00 6.90 +0.81 25 0 293 0
29OCT26 62.50 P 0.00 0.00 0.00 9.17 +0.80 25 0 516 0
29OCT26 65.00 P 0.00 0.00 0.00 11.31 +0.61 0 0 40 0
29OCT26 67.50 P 0.00 0.00 0.00 13.76 +0.78 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.23 +0.80 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.73 +0.82 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.22 +0.82 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.71 +0.82 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 26.21 +0.83 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 28.70 +0.81 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 31.20 +0.81 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 33.69 +0.80 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 36.19 +0.81 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 38.68 +0.81 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 41.18 +0.81 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 43.67 +0.80 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 46.16 +0.80 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 48.67 +0.82 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 51.16 +0.81 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 53.65 +0.81 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 56.16 +0.82 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 58.65 +0.81 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 61.14 +0.81 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 63.65 +0.82 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 66.14 +0.82 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 68.64 +0.82 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 71.13 +0.81 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 73.62 +0.81 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 76.12 +0.81 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 78.62 +0.82 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 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 55 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 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 27 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.02 0.00 25 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.07 0.00 24 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.11 0.00 24 0 1 0
27NOV26 44.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 30 0
27NOV26 45.00 P 0.32 0.32 0.32 0.25 +0.02 24 20 25 +20
27NOV26 46.00 P 0.00 0.00 0.00 0.36 +0.04 24 0 199 0
27NOV26 47.00 P 0.00 0.00 0.00 0.51 +0.06 24 0 62 0
27NOV26 48.00 P 0.00 0.00 0.00 0.68 +0.07 24 0 212 0
27NOV26 49.00 P 0.87 0.90 0.87 0.88 +0.10 23 18 450 +18
27NOV26 50.00 P 1.15 1.15 1.15 1.16 +0.16 23 2 716 +2
27NOV26 52.50 P 1.87 2.03 1.87 2.08 +0.31 23 1,395 2,099 +1,151
27NOV26 55.00 P 3.18 3.24 3.18 3.34 +0.41 23 2,165 3,545 +1,442
27NOV26 57.50 P 4.81 4.81 4.81 4.99 +0.50 23 30 1,661 -30
27NOV26 60.00 P 0.00 0.00 0.00 7.13 +0.76 25 0 399 0
27NOV26 62.50 P 0.00 0.00 0.00 9.30 +0.73 25 0 270 0
27NOV26 65.00 P 0.00 0.00 0.00 11.38 +0.54 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 13.77 +0.72 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 16.23 +0.77 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 18.73 +0.82 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 21.22 +0.82 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 23.71 +0.82 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 26.21 +0.83 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 28.70 +0.81 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 31.20 +0.81 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 33.69 +0.80 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 36.19 +0.81 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 38.68 +0.81 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 41.18 +0.81 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 43.68 +0.81 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 46.17 +0.81 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 48.67 +0.82 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 51.17 +0.82 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 53.66 +0.82 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 56.16 +0.82 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 58.65 +0.81 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 61.15 +0.82 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 63.65 +0.82 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 66.14 +0.82 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 68.64 +0.82 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 71.13 +0.81 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 73.63 +0.82 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 76.13 +0.82 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 78.62 +0.82 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 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.04 0.00 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 220 0
30DEC26 40.00 P 0.00 0.00 0.00 0.08 0.00 25 0 480 0
30DEC26 41.00 P 0.00 0.00 0.00 0.12 0.00 25 0 1,247 0
30DEC26 42.00 P 0.00 0.00 0.00 0.17 0.00 25 0 1,010 0
30DEC26 43.00 P 0.32 0.32 0.32 0.24 +0.01 25 20 1,103 0
30DEC26 44.00 P 0.00 0.00 0.00 0.34 +0.02 25 0 3,562 0
30DEC26 45.00 P 0.50 0.50 0.50 0.47 +0.05 25 10 2,670 +10
30DEC26 46.00 P 0.63 0.64 0.63 0.62 +0.06 25 40 2,462 0
30DEC26 47.00 P 0.00 0.00 0.00 0.78 +0.08 25 0 2,743 0
30DEC26 48.00 P 0.95 0.95 0.95 0.98 +0.11 24 2 6,797 +2
30DEC26 49.00 P 1.15 1.15 1.15 1.23 +0.14 24 40 7,096 0
30DEC26 50.00 P 0.00 0.00 0.00 1.53 +0.18 24 0 15,672 0
30DEC26 52.50 P 2.33 2.41 2.33 2.48 +0.30 24 4,329 12,971 +1,946
30DEC26 55.00 P 3.52 3.71 3.52 3.72 +0.40 23 1,013 17,701 +13
30DEC26 57.50 P 5.20 5.20 5.20 5.32 +0.46 23 4 7,363 0
30DEC26 60.00 P 6.80 6.80 6.80 7.36 +0.70 25 1 5,031 +1
30DEC26 62.50 P 0.00 0.00 0.00 9.30 +0.56 23 0 8,212 0
30DEC26 65.00 P 0.00 0.00 0.00 11.51 +0.65 20 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 13.83 +0.69 0 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 16.25 +0.79 0 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 18.73 +0.82 0 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 21.22 +0.82 0 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 23.71 +0.81 0 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 26.21 +0.83 0 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 28.70 +0.81 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 31.20 +0.76 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 33.69 +0.80 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 36.19 +0.76 0 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 38.68 +0.81 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 41.19 +0.80 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 43.68 +0.79 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 46.18 +0.80 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 48.67 +0.82 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 51.17 +0.82 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 53.67 +0.83 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 56.17 +0.83 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 58.65 +0.81 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 61.15 +0.82 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 63.65 +0.82 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 66.14 +0.82 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 68.64 +0.82 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 71.14 +0.82 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 73.63 +0.82 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 76.13 +0.82 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 78.62 +0.82 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 32 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 29 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 0.02 +0.01 28 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.08 +0.03 27 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.11 +0.03 27 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.15 +0.05 27 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.20 +0.05 27 0 238 0
30MAR27 39.00 P 0.00 0.00 0.00 0.26 +0.07 27 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.34 +0.08 27 0 96 0
30MAR27 41.00 P 0.00 0.00 0.00 0.44 +0.09 27 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.56 +0.11 27 0 6,922 0
30MAR27 43.00 P 0.00 0.00 0.00 0.70 +0.12 27 0 3,099 0
30MAR27 44.00 P 0.00 0.00 0.00 0.84 +0.12 26 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 1.00 +0.10 26 0 1,070 0
30MAR27 46.00 P 0.00 0.00 0.00 1.22 +0.13 26 0 331 0
30MAR27 47.00 P 0.00 0.00 0.00 1.45 +0.17 26 0 565 0
30MAR27 48.00 P 0.00 0.00 0.00 1.74 +0.24 25 0 1,123 0
30MAR27 49.00 P 0.00 0.00 0.00 2.03 +0.23 25 0 3,933 0
30MAR27 50.00 P 2.25 2.27 2.24 2.38 +0.28 25 60 3,224 -13
30MAR27 52.50 P 3.22 3.26 3.22 3.39 +0.33 25 210 7,284 +160
30MAR27 55.00 P 4.43 4.51 4.43 4.61 +0.37 24 210 10,629 0
30MAR27 57.50 P 5.90 6.10 5.90 6.13 +0.48 24 96 2,070 +32
30MAR27 60.00 P 7.64 7.69 7.64 8.08 +0.72 26 180 17,950 -92
30MAR27 62.50 P 0.00 0.00 0.00 10.03 +0.65 26 0 1,697 0
30MAR27 65.00 P 0.00 0.00 0.00 11.94 +0.59 24 0 450 0
30MAR27 67.50 P 0.00 0.00 0.00 14.14 +0.63 23 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 16.41 +0.67 0 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 18.82 +0.75 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.25 +0.79 0 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 23.73 +0.81 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.21 +0.81 0 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 28.71 +0.82 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.21 +0.77 0 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 33.70 +0.81 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 36.20 +0.77 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 38.69 +0.82 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 41.19 +0.80 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 43.69 +0.80 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 46.18 +0.80 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 48.68 +0.83 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 51.17 +0.82 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 53.67 +0.83 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 56.17 +0.83 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 58.67 +0.83 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 61.16 +0.83 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 63.66 +0.83 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 66.16 +0.84 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 68.65 +0.83 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 71.14 +0.82 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 73.64 +0.83 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 76.14 +0.83 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 78.63 +0.83 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 33 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 30 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 13 0
29JUN27 30.00 P 0.20 0.20 0.20 0.03 +0.02 27 10 110 +10
29JUN27 31.00 P 0.00 0.00 0.00 0.05 +0.03 27 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.07 +0.03 27 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.10 +0.05 27 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.13 +0.05 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.18 +0.07 27 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 0.24 +0.09 27 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.31 +0.11 27 0 20 0
29JUN27 38.00 P 0.00 0.00 0.00 0.41 +0.13 27 0 166 0
29JUN27 39.00 P 0.00 0.00 0.00 0.51 +0.14 27 0 942 0
29JUN27 40.00 P 0.95 0.95 0.92 0.65 +0.17 27 10 66 +10
29JUN27 41.00 P 0.00 0.00 0.00 0.79 +0.18 27 0 864 0
29JUN27 42.00 P 0.00 0.00 0.00 0.98 +0.22 27 0 315 0
29JUN27 43.00 P 0.00 0.00 0.00 1.18 +0.23 27 0 880 0
29JUN27 44.00 P 0.00 0.00 0.00 1.41 +0.26 27 0 533 0
29JUN27 45.00 P 0.00 0.00 0.00 1.67 +0.28 27 0 785 0
29JUN27 46.00 P 0.00 0.00 0.00 1.95 +0.28 27 0 1,197 0
29JUN27 47.00 P 2.40 2.40 2.40 2.29 +0.33 28 50 563 +50
29JUN27 48.00 P 0.00 0.00 0.00 2.62 +0.31 28 0 817 0
29JUN27 49.00 P 0.00 0.00 0.00 3.02 +0.37 28 0 643 0
29JUN27 50.00 P 0.00 0.00 0.00 3.43 +0.36 28 0 491 0
29JUN27 52.50 P 4.60 4.60 4.60 4.61 +0.39 28 50 5,274 +50
29JUN27 55.00 P 6.02 6.02 6.02 5.99 +0.43 28 10 409 0
29JUN27 57.50 P 7.52 7.52 7.52 7.61 +0.53 29 145 927 +84
29JUN27 60.00 P 0.00 0.00 0.00 9.40 +0.59 30 0 3,167 0
29JUN27 62.50 P 0.00 0.00 0.00 11.33 +0.64 30 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 13.36 +0.67 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 15.45 +0.67 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.59 +0.69 32 0 55 0
29JUN27 72.50 P 0.00 0.00 0.00 19.81 +0.72 33 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 22.07 +0.75 33 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.35 +0.76 33 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 26.68 +0.78 32 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 29.02 +0.80 31 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.38 +0.80 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 33.76 +0.82 0 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 36.20 +0.77 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 38.69 +0.82 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 41.19 +0.80 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 43.69 +0.80 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 46.18 +0.80 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 48.68 +0.83 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 51.17 +0.82 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 53.68 +0.84 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 56.17 +0.83 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 58.67 +0.83 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 61.16 +0.83 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 63.66 +0.83 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 66.16 +0.84 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 68.65 +0.83 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 71.15 +0.83 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 73.64 +0.83 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 76.14 +0.83 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 78.63 +0.83 0 0 0 0
TOTAL PUT 21,994 456,870 +3,612
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$ 9.455
28AUG26 3.80 C 0.00 0.00 0.00 5.66 +0.04 156 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 5.56 +0.04 149 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 5.47 +0.05 197 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 5.37 +0.05 191 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 5.27 +0.05 186 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 5.17 +0.05 181 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 5.07 +0.05 175 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 4.97 +0.05 170 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 4.87 +0.02 166 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 4.77 +0.05 161 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 4.66 +0.04 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 4.56 +0.04 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 4.47 +0.05 147 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 4.22 +0.02 136 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.96 +0.04 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.72 +0.02 116 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.48 +0.06 120 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.22 +0.05 98 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.96 +0.04 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.46 +0.04 0 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 2.22 +0.05 64 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.97 +0.04 57 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.71 +0.03 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.23 +0.07 42 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 0.97 +0.05 28 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 0.74 +0.05 30 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 0.54 +0.05 33 0 426 0
28AUG26 9.25 C 0.00 0.00 0.00 0.33 +0.01 28 0 2,005 0
28AUG26 9.50 C 0.16 0.20 0.16 0.20 +0.01 29 206 2,800 0
28AUG26 9.75 C 0.09 0.09 0.09 0.11 0.00 29 1 2,653 +1
28AUG26 10.00 C 0.07 0.07 0.07 0.06 0.00 31 30 2,697 -30
28AUG26 10.50 C 0.03 0.03 0.03 0.01 0.00 30 5 1,469 0
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 68 0 236 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 97 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 110 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 5.67 +0.05 137 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 5.56 +0.04 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 5.47 +0.05 129 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.37 +0.05 125 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.27 +0.05 121 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.17 +0.05 118 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.07 +0.05 114 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 4.97 +0.05 110 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.87 +0.02 107 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.77 +0.05 104 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.66 +0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.57 +0.05 97 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.47 +0.05 94 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.22 +0.02 86 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.97 +0.02 79 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.72 +0.02 72 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.48 +0.06 78 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.22 +0.05 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.96 +0.04 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.72 +0.04 45 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.47 +0.05 39 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.22 +0.05 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.97 +0.04 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.72 +0.04 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.48 +0.04 32 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 1.23 +0.05 27 0 963 0
29SEP26 8.50 C 0.00 0.00 0.00 1.01 +0.04 30 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 0.78 +0.03 28 0 4,798 0
29SEP26 9.00 C 0.54 0.58 0.54 0.60 +0.03 29 150 7,215 +150
29SEP26 9.25 C 0.39 0.42 0.39 0.44 +0.02 29 60 5,668 +60
29SEP26 9.50 C 0.30 0.30 0.30 0.32 +0.02 30 1 1,829 +1
29SEP26 9.75 C 0.22 0.22 0.21 0.22 +0.01 30 14 1,452 +13
29SEP26 10.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 2,808 0
29SEP26 10.50 C 0.08 0.08 0.08 0.07 0.00 31 30 5,061 0
29SEP26 11.00 C 0.05 0.05 0.05 0.03 0.00 32 285 2,232 -99
29SEP26 11.50 C 0.03 0.03 0.03 0.01 0.00 31 1 3,299 -1
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 94 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 106 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 0.00 114 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 121 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 5.67 +0.02 119 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 5.56 +0.01 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.47 +0.02 112 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.37 +0.02 108 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.27 +0.02 105 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.17 +0.02 102 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.07 +0.02 99 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 4.97 +0.02 96 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 4.87 +0.02 93 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 4.77 +0.02 90 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.66 +0.01 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.57 +0.02 84 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.47 +0.02 82 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.22 +0.02 75 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.97 +0.02 69 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.72 +0.02 63 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.48 +0.03 67 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.22 +0.02 52 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.97 +0.02 46 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.72 +0.02 41 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.47 +0.01 35 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.97 +0.01 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.73 +0.02 33 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.48 +0.01 28 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.23 0.00 24 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.04 +0.04 30 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.84 +0.03 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.65 +0.03 28 0 221 0
29OCT26 9.25 C 0.00 0.00 0.00 0.51 +0.02 29 0 588 0
29OCT26 9.50 C 0.00 0.00 0.00 0.39 +0.01 29 0 792 0
29OCT26 9.75 C 0.00 0.00 0.00 0.30 +0.01 29 0 502 0
29OCT26 10.00 C 0.00 0.00 0.00 0.24 +0.01 30 0 440 0
29OCT26 10.50 C 0.00 0.00 0.00 0.13 0.00 30 0 636 0
29OCT26 11.00 C 0.09 0.09 0.09 0.07 0.00 30 25 500 0
29OCT26 11.50 C 0.00 0.00 0.00 0.04 0.00 31 0 760 0
29OCT26 12.00 C 0.00 0.00 0.00 0.02 0.00 31 0 573 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 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 97 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 5.67 +0.02 107 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 5.56 +0.01 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.47 +0.02 101 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.37 +0.02 98 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.27 +0.02 95 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.17 +0.02 92 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.07 +0.02 89 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 4.97 +0.02 87 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 4.87 +0.02 84 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 4.77 +0.02 81 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 4.66 +0.01 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.57 +0.02 76 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.47 +0.02 74 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.22 +0.02 68 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.97 +0.02 63 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 3.72 +0.02 58 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.48 +0.03 60 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.22 +0.02 48 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.97 +0.02 43 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.72 +0.02 38 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.47 +0.01 33 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.22 +0.02 28 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.97 +0.01 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.73 +0.02 30 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.48 +0.01 26 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.25 +0.02 27 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.07 +0.04 30 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.89 +0.04 30 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.72 +0.04 29 0 0 0
27NOV26 9.25 C 0.52 0.52 0.52 0.59 +0.03 29 30 30 +30
27NOV26 9.50 C 0.00 0.00 0.00 0.48 +0.03 29 0 514 0
27NOV26 9.75 C 0.00 0.00 0.00 0.39 +0.02 30 0 248 0
27NOV26 10.00 C 0.33 0.33 0.33 0.32 +0.02 30 490 520 +490
27NOV26 10.50 C 0.22 0.22 0.22 0.20 +0.01 30 5 40 +5
27NOV26 11.00 C 0.15 0.15 0.15 0.13 +0.02 31 5 5 +5
27NOV26 11.50 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.02 +0.01 33 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 39 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 77 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 5.67 +0.02 97 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 5.56 +0.01 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.47 +0.02 91 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.37 +0.02 89 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.27 +0.02 86 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.17 +0.02 84 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.07 +0.02 81 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 4.97 +0.02 79 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 4.87 +0.02 76 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 4.77 +0.02 74 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.66 +0.01 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.57 +0.02 70 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.47 +0.02 67 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.22 +0.02 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.97 +0.02 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.72 +0.02 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.48 +0.03 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.22 +0.02 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.97 +0.02 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.72 +0.02 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.47 +0.01 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.22 +0.02 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.97 +0.01 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.73 +0.01 27 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.50 +0.01 27 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.28 0.00 27 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.12 +0.04 29 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 0.96 +0.04 30 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 0.79 +0.03 28 0 635 0
30DEC26 9.25 C 0.00 0.00 0.00 0.67 +0.03 29 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.56 +0.03 29 0 1,452 0
30DEC26 9.75 C 0.00 0.00 0.00 0.47 +0.02 29 0 903 0
30DEC26 10.00 C 0.00 0.00 0.00 0.40 +0.01 30 0 4,240 0
30DEC26 10.50 C 0.00 0.00 0.00 0.28 +0.02 30 0 3,127 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 1,641 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 +0.01 30 0 2,379 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 1,347 0
30DEC26 12.50 C 0.08 0.08 0.08 0.05 +0.01 31 1 1,196 0
30DEC26 13.00 C 0.07 0.07 0.07 0.03 0.00 30 30 970 +30
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 43 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 49 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 67 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 5.67 +0.02 79 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 5.56 +0.01 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.47 +0.02 75 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.37 +0.02 72 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.27 +0.02 70 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.17 +0.02 68 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.07 +0.02 66 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 4.97 +0.02 64 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 4.87 +0.02 62 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 4.77 +0.02 60 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.66 +0.01 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.57 +0.02 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.47 +0.02 55 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.22 +0.02 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.97 +0.02 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.72 +0.02 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.48 +0.03 44 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.22 +0.02 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.97 +0.02 32 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.72 +0.02 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.47 +0.01 25 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.22 0.00 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.99 0.00 26 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.78 +0.01 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.62 +0.03 29 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.41 0.00 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.26 +0.01 28 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.15 +0.04 29 0 162 0
30MAR27 9.00 C 0.98 0.98 0.98 0.99 +0.04 28 30 221 +30
30MAR27 9.25 C 0.87 0.87 0.87 0.87 +0.03 28 30 310 +30
30MAR27 9.50 C 0.00 0.00 0.00 0.77 +0.03 29 0 655 0
30MAR27 9.75 C 0.00 0.00 0.00 0.68 +0.03 29 0 178 0
30MAR27 10.00 C 0.00 0.00 0.00 0.60 +0.03 29 0 1,317 0
30MAR27 10.50 C 0.00 0.00 0.00 0.46 +0.02 30 0 1,503 0
30MAR27 11.00 C 0.00 0.00 0.00 0.34 +0.02 29 0 1,845 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 +0.02 29 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.18 +0.01 29 0 680 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 +0.01 29 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 449 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 0.00 30 0 109 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 +0.01 31 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 33 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 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 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 5.67 +0.02 67 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 5.56 +0.01 0 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.47 +0.02 63 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.37 +0.02 61 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.27 +0.02 60 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.17 +0.02 58 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.07 +0.02 56 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 4.97 +0.02 54 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.87 +0.02 53 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.77 +0.02 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.66 +0.01 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.57 +0.02 48 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.47 +0.02 46 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.22 +0.02 43 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.97 +0.02 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.72 +0.02 36 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.48 +0.03 36 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.22 +0.02 30 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.97 +0.01 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.72 0.00 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.49 +0.01 26 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.28 +0.01 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.10 +0.02 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.93 +0.03 29 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.77 +0.05 29 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 1.62 +0.05 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.48 +0.05 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.34 +0.04 30 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.22 +0.04 30 0 95 0
29JUN27 9.25 C 0.00 0.00 0.00 1.11 +0.04 30 0 88 0
29JUN27 9.50 C 0.00 0.00 0.00 1.00 +0.04 30 0 148 0
29JUN27 9.75 C 0.85 0.85 0.85 0.90 +0.03 30 30 128 +30
29JUN27 10.00 C 0.00 0.00 0.00 0.82 +0.04 30 0 369 0
29JUN27 10.50 C 0.00 0.00 0.00 0.66 +0.03 30 0 285 0
29JUN27 11.00 C 0.00 0.00 0.00 0.53 +0.03 31 0 520 0
29JUN27 11.50 C 0.42 0.42 0.42 0.42 +0.02 30 4 312 -4
29JUN27 12.00 C 0.00 0.00 0.00 0.35 +0.02 31 0 40 0
29JUN27 12.50 C 0.00 0.00 0.00 0.28 +0.02 31 0 40 0
29JUN27 13.00 C 0.00 0.00 0.00 0.22 +0.02 31 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.18 +0.02 31 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.04 0.00 31 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.03 0.00 31 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 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 1,463 101,372 +741
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,088 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 732 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,155 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 577 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 1,377 0
28AUG26 8.75 P 0.04 0.04 0.03 0.03 -0.01 32 41 1,334 -1
28AUG26 9.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 1,612 0
28AUG26 9.25 P 0.00 0.00 0.00 0.13 -0.03 30 0 1,938 0
28AUG26 9.50 P 0.27 0.27 0.27 0.25 -0.03 31 5 3,603 +5
28AUG26 9.75 P 0.00 0.00 0.00 0.41 -0.05 32 0 2,646 0
28AUG26 10.00 P 0.00 0.00 0.00 0.59 -0.07 29 2 2,077 -2
28AUG26 10.50 P 0.00 0.00 0.00 1.08 -0.06 42 0 2,069 0
28AUG26 11.00 P 0.00 0.00 0.00 1.56 -0.06 48 0 548 0
28AUG26 11.50 P 0.00 0.00 0.00 2.07 -0.03 63 0 20 0
28AUG26 12.00 P 0.00 0.00 0.00 2.55 -0.05 61 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.05 -0.05 69 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.55 -0.05 77 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.07 -0.03 102 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.57 -0.03 110 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.07 -0.03 118 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.57 -0.03 125 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.05 -0.05 113 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.55 -0.05 119 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.07 -0.03 146 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.57 -0.03 152 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 8.07 -0.03 158 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.55 -0.05 141 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 9.05 -0.05 147 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 9.55 -0.05 152 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 10.05 -0.05 157 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 10.55 -0.05 162 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 11.55 -0.05 171 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 12.55 -0.05 180 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 13.55 -0.05 188 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 14.55 -0.05 196 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 15.55 -0.05 203 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 16.55 -0.05 210 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 17.55 -0.05 217 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 18.55 -0.05 224 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 19.55 -0.05 230 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 20.55 -0.05 236 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 89 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,779 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 34 0 8,707 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 0.00 32 0 1,065 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 0.00 31 0 4,762 0
29SEP26 8.25 P 0.09 0.09 0.08 0.08 -0.01 30 65 2,643 +65
29SEP26 8.50 P 0.00 0.00 0.00 0.13 -0.02 30 0 9,385 0
29SEP26 8.75 P 0.22 0.23 0.21 0.20 -0.03 30 106 9,119 +2
29SEP26 9.00 P 0.00 0.00 0.00 0.31 -0.02 31 0 2,352 0
29SEP26 9.25 P 0.43 0.43 0.43 0.43 -0.04 30 60 1,624 +30
29SEP26 9.50 P 0.00 0.00 0.00 0.60 -0.04 32 0 3,655 0
29SEP26 9.75 P 0.80 0.80 0.80 0.77 -0.05 32 62 2,354 +62
29SEP26 10.00 P 0.00 0.00 0.00 0.97 -0.05 33 0 2,639 0
29SEP26 10.50 P 0.00 0.00 0.00 1.41 -0.05 37 0 2,264 0
29SEP26 11.00 P 0.00 0.00 0.00 1.87 -0.07 39 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 2.39 -0.05 49 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.87 -0.06 52 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.37 -0.04 58 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.85 -0.05 59 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.35 -0.05 64 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.85 -0.04 69 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.35 -0.04 74 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.85 -0.05 78 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.35 -0.04 83 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.84 -0.04 84 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.34 -0.06 88 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.84 -0.04 91 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.34 -0.04 95 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.84 -0.05 99 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.34 -0.05 102 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.84 -0.04 106 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.34 -0.04 109 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.84 -0.04 112 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.83 -0.05 115 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.83 -0.04 121 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.83 -0.05 127 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.83 -0.05 132 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.83 -0.04 137 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.82 -0.04 138 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.82 -0.04 143 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.82 -0.05 147 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.82 -0.04 152 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.82 -0.04 157 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 763 0
29OCT26 7.25 P 0.03 0.03 0.03 0.02 -0.01 30 5 85 -5
29OCT26 7.50 P 0.00 0.00 0.00 0.04 0.00 31 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.06 0.00 30 0 380 0
29OCT26 8.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 849 0
29OCT26 8.25 P 0.00 0.00 0.00 0.14 -0.02 29 0 438 0
29OCT26 8.50 P 0.00 0.00 0.00 0.21 -0.02 30 0 1,533 0
29OCT26 8.75 P 0.00 0.00 0.00 0.29 -0.02 29 0 6,870 0
29OCT26 9.00 P 0.41 0.41 0.41 0.40 -0.02 30 2 985 +2
29OCT26 9.25 P 0.00 0.00 0.00 0.54 -0.02 31 0 1,121 0
29OCT26 9.50 P 0.00 0.00 0.00 0.69 -0.04 31 0 557 0
29OCT26 9.75 P 0.00 0.00 0.00 0.86 -0.04 32 0 150 0
29OCT26 10.00 P 0.00 0.00 0.00 1.01 -0.05 30 0 134 0
29OCT26 10.50 P 0.00 0.00 0.00 1.46 -0.03 34 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 1.92 -0.02 37 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 2.40 -0.04 41 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.89 -0.04 45 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.39 -0.02 50 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.88 -0.02 53 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.38 -0.02 57 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.87 -0.02 60 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.35 -0.04 60 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.85 -0.05 63 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.36 -0.03 69 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.86 -0.02 72 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.36 -0.04 75 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.86 -0.02 79 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 8.36 -0.02 82 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.84 -0.05 80 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 9.34 -0.05 83 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.84 -0.04 85 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 10.34 -0.04 88 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.84 -0.04 91 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.85 -0.03 98 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.85 -0.02 103 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.83 -0.05 102 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.83 -0.05 107 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.83 -0.04 111 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.83 -0.03 115 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.84 -0.02 121 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.84 -0.03 125 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.82 -0.04 123 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.82 -0.04 126 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.02 0.00 32 0 150 0
27NOV26 7.00 P 0.03 0.03 0.03 0.03 0.00 31 50 630 +50
27NOV26 7.25 P 0.00 0.00 0.00 0.04 -0.01 30 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.10 -0.01 30 0 32 0
27NOV26 8.00 P 0.13 0.13 0.13 0.14 -0.01 30 20 245 +20
27NOV26 8.25 P 0.19 0.19 0.19 0.20 -0.01 30 5 5 +5
27NOV26 8.50 P 0.00 0.00 0.00 0.27 -0.01 29 0 908 0
27NOV26 8.75 P 0.00 0.00 0.00 0.37 -0.01 30 0 538 0
27NOV26 9.00 P 0.48 0.48 0.48 0.48 -0.02 30 150 212 +150
27NOV26 9.25 P 0.00 0.00 0.00 0.61 -0.03 30 0 3,871 0
27NOV26 9.50 P 0.80 0.80 0.80 0.77 -0.02 31 30 280 +30
27NOV26 9.75 P 0.00 0.00 0.00 0.93 -0.04 31 0 210 0
27NOV26 10.00 P 0.00 0.00 0.00 1.11 -0.04 32 0 150 0
27NOV26 10.50 P 0.00 0.00 0.00 1.51 -0.03 33 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.95 -0.02 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.42 -0.02 37 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.91 -0.02 41 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.39 -0.02 43 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.88 -0.02 46 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.38 -0.02 50 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.87 -0.02 52 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.36 -0.03 54 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.86 -0.04 57 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.36 -0.03 61 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.86 -0.02 63 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.36 -0.04 66 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.86 -0.02 69 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 8.36 -0.02 71 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.86 -0.03 74 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 9.36 -0.03 77 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.85 -0.03 77 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 10.35 -0.03 79 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.85 -0.03 82 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.85 -0.03 86 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.85 -0.02 90 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.85 -0.03 94 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.85 -0.03 98 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.84 -0.03 99 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.84 -0.02 103 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.84 -0.02 106 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.84 -0.03 110 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.84 -0.02 113 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.83 -0.03 113 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 0.00 31 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 0.00 31 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 0.00 31 0 653 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 0.00 30 0 1,355 0
30DEC26 7.50 P 0.11 0.11 0.10 0.10 0.00 30 180 885 +150
30DEC26 7.75 P 0.00 0.00 0.00 0.14 -0.01 30 0 272 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 2,249 0
30DEC26 8.25 P 0.00 0.00 0.00 0.25 -0.01 29 0 968 0
30DEC26 8.50 P 0.00 0.00 0.00 0.33 -0.02 29 0 1,269 0
30DEC26 8.75 P 0.00 0.00 0.00 0.43 -0.02 29 0 1,460 0
30DEC26 9.00 P 0.00 0.00 0.00 0.55 -0.01 30 0 3,614 0
30DEC26 9.25 P 0.00 0.00 0.00 0.68 -0.02 30 0 1,026 0
30DEC26 9.50 P 0.86 0.86 0.83 0.83 -0.03 30 32 1,918 +32
30DEC26 9.75 P 1.02 1.02 1.02 1.00 -0.03 31 30 882 +10
30DEC26 10.00 P 0.00 0.00 0.00 1.18 -0.03 31 0 461 0
30DEC26 10.50 P 0.00 0.00 0.00 1.56 -0.02 32 0 342 0
30DEC26 11.00 P 0.00 0.00 0.00 1.99 -0.01 34 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.44 -0.01 35 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.92 -0.03 38 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 3.40 -0.03 40 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.88 -0.04 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.38 -0.02 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.87 -0.02 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.37 -0.03 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.86 -0.04 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.36 -0.03 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.86 -0.02 57 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.36 -0.04 60 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.86 -0.02 62 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.36 -0.02 64 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.86 -0.03 67 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.37 -0.02 71 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.85 -0.03 69 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.35 -0.03 71 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.85 -0.03 73 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.85 -0.03 77 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.85 -0.02 81 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.85 -0.03 85 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.85 -0.03 88 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.84 -0.03 90 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.84 -0.02 93 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.84 -0.02 96 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.84 -0.03 99 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.84 -0.02 101 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.83 -0.03 102 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 43 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 36 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.05 0.00 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 0.10 0.10 0.10 0.10 -0.01 29 5 235 0
30MAR27 7.25 P 0.14 0.14 0.14 0.14 0.00 29 100 164 +100
30MAR27 7.50 P 0.19 0.19 0.19 0.18 -0.01 29 100 289 +48
30MAR27 7.75 P 0.00 0.00 0.00 0.24 0.00 29 0 753 0
30MAR27 8.00 P 0.00 0.00 0.00 0.30 -0.01 29 0 354 0
30MAR27 8.25 P 0.00 0.00 0.00 0.38 -0.01 29 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.47 -0.01 29 0 1,081 0
30MAR27 8.75 P 0.00 0.00 0.00 0.58 -0.01 29 0 1,793 0
30MAR27 9.00 P 0.71 0.71 0.71 0.69 -0.02 29 30 237 +30
30MAR27 9.25 P 0.00 0.00 0.00 0.83 -0.02 29 0 1,468 0
30MAR27 9.50 P 1.00 1.00 1.00 0.98 -0.02 30 30 888 +30
30MAR27 9.75 P 0.00 0.00 0.00 1.13 -0.03 30 0 443 0
30MAR27 10.00 P 0.00 0.00 0.00 1.31 -0.02 30 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.68 -0.01 31 0 2,069 0
30MAR27 11.00 P 0.00 0.00 0.00 2.08 -0.01 32 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 2.51 0.00 33 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.96 -0.01 34 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.43 0.00 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.90 -0.02 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.39 -0.01 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.88 -0.01 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.37 -0.03 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.86 -0.04 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.36 -0.03 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.86 -0.02 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.36 -0.04 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.86 -0.02 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.37 -0.01 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.86 -0.03 56 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.37 -0.02 58 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.85 -0.03 58 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.35 -0.03 60 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.85 -0.03 61 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.85 -0.03 65 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.85 -0.02 68 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.85 -0.03 71 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.85 -0.03 73 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.84 -0.03 75 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.84 -0.02 77 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.84 -0.02 80 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.84 -0.03 82 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.84 -0.02 85 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.83 -0.03 85 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.03 0.00 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 0.00 31 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.09 0.00 32 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 0.00 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.20 0.00 31 0 345 0
29JUN27 7.25 P 0.00 0.00 0.00 0.25 -0.01 31 0 274 0
29JUN27 7.50 P 0.32 0.32 0.32 0.32 0.00 31 2 1,075 +2
29JUN27 7.75 P 0.00 0.00 0.00 0.39 -0.01 31 0 347 0
29JUN27 8.00 P 0.00 0.00 0.00 0.48 0.00 32 0 262 0
29JUN27 8.25 P 0.00 0.00 0.00 0.57 -0.01 32 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.67 -0.01 32 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 0.79 -0.01 32 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.91 -0.01 32 0 181 0
29JUN27 9.25 P 0.00 0.00 0.00 1.04 -0.02 32 0 249 0
29JUN27 9.50 P 0.00 0.00 0.00 1.19 -0.01 32 0 201 0
29JUN27 9.75 P 0.00 0.00 0.00 1.34 -0.02 32 0 92 0
29JUN27 10.00 P 0.00 0.00 0.00 1.50 -0.02 32 0 60 0
29JUN27 10.50 P 0.00 0.00 0.00 1.85 -0.03 33 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.23 -0.03 33 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.64 -0.03 34 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 3.07 -0.04 35 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.52 -0.05 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.99 -0.03 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.48 +0.01 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.94 +0.01 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.41 +0.01 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.87 -0.03 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.38 -0.01 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.87 -0.01 43 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.36 -0.04 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.86 -0.02 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 8.37 -0.01 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.86 -0.03 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 9.37 -0.02 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.85 -0.03 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 10.35 -0.03 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.85 -0.03 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.85 -0.03 58 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.85 -0.02 60 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.85 -0.03 63 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.85 -0.03 66 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.84 -0.03 67 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.84 -0.02 69 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.84 -0.02 72 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.84 -0.03 74 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.84 -0.02 76 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.83 -0.03 76 0 0 0
TOTAL PUT 1,112 147,972 +815
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$ 45.520
14AUG26 35.50 C 0.00 0.00 0.00 10.02 -0.12 0 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 9.52 +0.14 0 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 9.02 +0.14 0 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 8.52 +0.14 0 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 8.02 -0.10 0 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 7.52 +0.14 0 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 7.02 +0.14 0 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 6.52 +0.14 0 0 0 0
14AUG26 39.50 C 0.00 0.00 0.00 6.02 +0.14 0 0 0 0
14AUG26 40.00 C 0.00 0.00 0.00 5.52 +0.14 0 0 0 0
14AUG26 40.50 C 0.00 0.00 0.00 5.02 +0.14 0 0 0 0
14AUG26 41.00 C 0.00 0.00 0.00 4.52 +0.14 0 0 0 0
14AUG26 41.50 C 0.00 0.00 0.00 4.02 +0.14 0 0 0 0
14AUG26 42.00 C 0.00 0.00 0.00 3.52 +0.14 0 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 3.02 +0.13 0 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 2.52 +0.13 0 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 2.02 +0.11 0 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 1.52 +0.06 0 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 -17
14AUG26 45.00 C 0.00 0.00 0.00 0.52 -0.18 0 0 0 -81
14AUG26 45.50 C 0.27 0.30 0.12 0.02 -0.41 0 69 0 -619
14AUG26 46.00 C 0.25 0.25 0.02 0.00 -0.25 0 200 619 -37
14AUG26 46.50 C 0.00 0.00 0.00 0.00 -0.13 0 0 927 0
14AUG26 47.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 105 0
14AUG26 47.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 75 0
14AUG26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
14AUG26 48.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
14AUG26 49.00 C 0.03 0.03 0.03 0.00 -0.01 0 5 372 0
14AUG26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
14AUG26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
14AUG26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
14AUG26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
14AUG26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
14AUG26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 10.08 -0.12 89 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 9.58 -0.11 84 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 9.08 +0.18 80 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 8.54 +0.14 0 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 8.04 -0.10 0 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 7.54 -0.09 0 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 7.04 -0.08 0 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 6.54 +0.13 0 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 6.05 +0.13 43 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 5.55 +0.12 39 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 5.06 +0.12 41 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 4.57 +0.10 40 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 4.09 +0.09 40 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 3.62 +0.07 39 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 3.16 +0.05 39 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 2.73 +0.03 39 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 2.31 -0.01 39 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 1.96 +0.01 40 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 1.64 0.00 41 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 1.32 -0.02 40 0 15 0
21AUG26 45.50 C 0.00 0.00 0.00 1.04 -0.06 40 0 0 0
21AUG26 46.00 C 0.80 0.80 0.80 0.81 -0.08 40 28 29 +28
21AUG26 46.50 C 0.63 0.63 0.56 0.61 -0.10 40 72 87 +72
21AUG26 47.00 C 0.52 0.55 0.52 0.46 -0.09 40 63 117 +63
21AUG26 47.50 C 0.40 0.42 0.36 0.33 -0.09 39 105 161 +86
21AUG26 48.00 C 0.32 0.32 0.32 0.23 -0.08 39 15 107 +15
21AUG26 48.50 C 0.20 0.20 0.20 0.16 -0.07 39 50 140 +50
21AUG26 49.00 C 0.00 0.00 0.00 0.11 -0.06 39 0 170 0
21AUG26 49.50 C 0.00 0.00 0.00 0.08 -0.04 40 0 105 0
21AUG26 50.00 C 0.00 0.00 0.00 0.05 -0.04 39 0 135 0
21AUG26 51.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 60 0
21AUG26 52.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
21AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
21AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 15.58 +0.14 93 0 50 0
28AUG26 31.00 C 0.00 0.00 0.00 14.62 +0.17 99 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.59 +0.13 83 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 12.60 -0.20 79 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.62 -0.13 77 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.76 +0.04 89 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 9.78 +0.03 83 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 8.76 0.00 73 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 7.66 -0.13 56 0 9 0
28AUG26 39.00 C 0.00 0.00 0.00 6.73 +0.08 56 0 57 0
28AUG26 40.00 C 0.00 0.00 0.00 5.84 +0.06 56 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 4.99 +0.04 56 0 50 0
28AUG26 42.00 C 0.00 0.00 0.00 4.21 +0.02 56 0 50 0
28AUG26 43.00 C 0.00 0.00 0.00 3.49 -0.01 56 0 50 0
28AUG26 44.00 C 0.00 0.00 0.00 2.85 -0.03 56 0 9 0
28AUG26 45.00 C 0.00 0.00 0.00 2.35 0.00 58 0 33 0
28AUG26 46.00 C 1.93 1.93 1.93 1.86 0.00 57 32 775 0
28AUG26 47.00 C 1.40 1.40 1.40 1.44 -0.05 57 20 607 0
28AUG26 48.00 C 0.00 0.00 0.00 1.10 -0.06 57 0 507 0
28AUG26 49.00 C 0.00 0.00 0.00 0.82 -0.07 57 0 1,629 0
28AUG26 50.00 C 0.74 0.74 0.74 0.60 -0.06 56 20 909 +20
28AUG26 52.50 C 0.36 0.36 0.36 0.26 -0.04 56 15 1,199 0
28AUG26 55.00 C 0.21 0.21 0.16 0.10 -0.03 56 50 1,042 +10
28AUG26 57.50 C 0.00 0.00 0.00 0.04 -0.01 57 0 1,278 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 60 0 1,164 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,380 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 501 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 769 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 831 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 766 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 670 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,362 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,242 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 108 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 113 0 226 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 117 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 122 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 126 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 130 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 15.78 -0.19 68 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 14.80 +0.04 65 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.83 +0.05 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.87 -0.13 60 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.93 -0.14 58 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.00 -0.13 56 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.08 +0.09 55 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.26 +0.09 56 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.31 -0.17 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.52 -0.16 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.77 +0.04 52 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 6.06 +0.02 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.40 +0.01 52 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 4.78 -0.01 52 0 0 0
29SEP26 44.00 C 4.27 4.27 4.23 4.31 +0.15 53 117 999 +117
29SEP26 45.00 C 3.80 3.80 3.65 3.78 +0.07 53 45 913 +45
29SEP26 46.00 C 3.25 3.27 3.25 3.33 +0.06 53 70 1,389 +70
29SEP26 47.00 C 2.96 2.96 2.80 2.89 +0.01 53 120 1,150 +120
29SEP26 48.00 C 0.00 0.00 0.00 2.50 -0.03 53 0 494 0
29SEP26 49.00 C 2.09 2.09 2.09 2.15 -0.05 53 110 1,185 +110
29SEP26 50.00 C 1.88 1.93 1.88 1.84 -0.05 53 11 1,609 -10
29SEP26 52.50 C 1.36 1.36 1.36 1.23 -0.05 53 60 1,040 0
29SEP26 55.00 C 0.00 0.00 0.00 0.80 -0.04 52 0 1,620 0
29SEP26 57.50 C 0.00 0.00 0.00 0.51 -0.03 52 0 317 0
29SEP26 60.00 C 0.57 0.57 0.57 0.32 -0.03 52 4 1,007 0
29SEP26 62.50 C 0.00 0.00 0.00 0.19 -0.03 52 0 4,277 0
29SEP26 65.00 C 0.00 0.00 0.00 0.12 -0.01 52 0 2,758 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 -0.01 52 0 1,692 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 0.00 54 0 3,967 0
29SEP26 75.00 C 0.09 0.09 0.09 0.02 0.00 54 5 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 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 62 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 67 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 74 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 84 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 88 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 91 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 93 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 96 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,447 0
29OCT26 36.00 C 0.00 0.00 0.00 10.63 - 54 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 9.83 +0.06 54 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.06 -0.16 53 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.24 0.00 52 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.55 -0.15 52 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.90 -0.15 52 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.29 -0.04 52 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.71 -0.05 52 0 0 0
29OCT26 44.00 C 5.20 5.35 5.20 5.33 +0.09 54 24 189 +24
29OCT26 45.00 C 0.00 0.00 0.00 4.81 +0.07 53 0 329 0
29OCT26 46.00 C 0.00 0.00 0.00 4.34 +0.04 53 0 107 0
29OCT26 47.00 C 3.90 3.90 3.85 3.91 +0.01 53 30 7,402 0
29OCT26 48.00 C 3.56 3.56 3.49 3.50 -0.04 53 30 481 0
29OCT26 49.00 C 0.00 0.00 0.00 3.14 -0.08 53 0 516 0
29OCT26 50.00 C 0.00 0.00 0.00 2.80 -0.09 53 0 721 0
29OCT26 52.50 C 2.30 2.30 2.30 2.09 -0.09 52 15 533 -15
29OCT26 55.00 C 1.82 1.82 1.77 1.54 -0.09 52 130 1,188 +115
29OCT26 57.50 C 0.00 0.00 0.00 1.12 -0.08 52 0 289 0
29OCT26 60.00 C 0.00 0.00 0.00 0.81 -0.07 52 0 1,200 0
29OCT26 62.50 C 0.00 0.00 0.00 0.58 -0.06 52 0 1,105 0
29OCT26 65.00 C 0.00 0.00 0.00 0.41 -0.05 52 0 363 0
29OCT26 67.50 C 0.00 0.00 0.00 0.29 -0.04 52 0 815 0
29OCT26 70.00 C 0.00 0.00 0.00 0.20 -0.04 52 0 184 0
29OCT26 72.50 C 0.00 0.00 0.00 0.14 -0.03 52 0 1,016 0
29OCT26 75.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.07 -0.02 52 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 165 0
27NOV26 36.00 C 0.00 0.00 0.00 11.24 - 55 0 0 -
27NOV26 37.00 C 0.00 0.00 0.00 10.51 -0.06 55 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.78 -0.05 55 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.11 -0.18 55 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.38 -0.26 54 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.77 -0.15 54 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.19 -0.16 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.65 -0.17 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.14 -0.20 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.80 +0.09 55 0 30 0
27NOV26 46.00 C 0.00 0.00 0.00 5.36 +0.07 55 0 150 0
27NOV26 47.00 C 0.00 0.00 0.00 4.93 +0.04 55 0 100 0
27NOV26 48.00 C 0.00 0.00 0.00 4.52 +0.07 55 0 125 0
27NOV26 49.00 C 0.00 0.00 0.00 4.15 -0.04 55 0 461 0
27NOV26 50.00 C 3.89 3.91 3.88 3.80 -0.08 55 450 510 +450
27NOV26 52.50 C 3.22 3.22 3.19 3.03 -0.10 55 387 387 +342
27NOV26 55.00 C 0.00 0.00 0.00 2.40 -0.10 54 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 1.89 -0.09 54 0 2 0
27NOV26 60.00 C 0.00 0.00 0.00 1.48 -0.09 54 0 16 0
27NOV26 62.50 C 0.00 0.00 0.00 1.16 -0.08 54 0 65 0
27NOV26 65.00 C 0.00 0.00 0.00 0.90 -0.07 54 0 203 0
27NOV26 67.50 C 0.00 0.00 0.00 0.70 -0.06 54 0 66 0
27NOV26 70.00 C 0.00 0.00 0.00 0.54 -0.05 54 0 2 0
27NOV26 72.50 C 0.00 0.00 0.00 0.40 -0.06 53 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 16.63 -0.17 59 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.82 -0.13 59 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.98 -0.14 58 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.16 -0.15 57 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.34 -0.19 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.58 -0.20 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.84 -0.15 56 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.15 -0.19 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.47 -0.07 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.83 -0.18 55 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.21 -0.17 55 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 8.63 -0.08 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.08 -0.11 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.38 -0.18 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.14 +0.09 56 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 6.65 +0.10 55 0 69 0
30DEC26 46.00 C 0.00 0.00 0.00 6.22 +0.09 55 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.81 +0.07 55 0 235 0
30DEC26 48.00 C 0.00 0.00 0.00 5.43 +0.06 56 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 5.05 +0.01 55 0 517 0
30DEC26 50.00 C 4.81 4.81 4.81 4.69 -0.03 55 15 1,237 -15
30DEC26 52.50 C 0.00 0.00 0.00 3.90 -0.05 55 0 872 0
30DEC26 55.00 C 0.00 0.00 0.00 3.22 -0.06 55 0 4,466 0
30DEC26 57.50 C 0.00 0.00 0.00 2.66 -0.05 55 0 500 0
30DEC26 60.00 C 2.46 2.50 2.46 2.18 -0.06 55 48 685 0
30DEC26 62.50 C 0.00 0.00 0.00 1.79 -0.05 55 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 1.46 -0.05 55 0 1,184 0
30DEC26 67.50 C 0.00 0.00 0.00 1.20 -0.04 55 0 3,037 0
30DEC26 70.00 C 1.41 1.41 1.41 0.98 -0.04 55 2 2,468 0
30DEC26 72.50 C 0.00 0.00 0.00 0.79 -0.04 54 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.65 -0.03 55 0 2,497 0
30DEC26 77.50 C 0.00 0.00 0.00 0.53 -0.03 55 0 1,284 0
30DEC26 80.00 C 0.83 0.83 0.83 0.43 -0.03 55 38 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.35 -0.02 54 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.28 -0.02 54 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.23 -0.02 54 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.19 -0.01 55 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.15 -0.02 54 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.12 -0.02 54 0 9,001 0
30DEC26 97.50 C 0.40 0.40 0.40 0.10 -0.01 54 4 194 0
30DEC26 100.00 C 0.36 0.36 0.36 0.08 -0.01 54 20 409 +9
30DEC26 102.50 C 0.00 0.00 0.00 0.07 -0.01 55 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.06 0.00 55 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.05 0.00 55 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 17.68 -0.12 59 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 16.93 -0.10 59 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.17 -0.12 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.45 -0.12 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.76 -0.11 58 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.08 -0.12 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.43 -0.11 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.80 -0.08 57 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.19 -0.20 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.61 -0.08 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.09 -0.07 57 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.53 -0.10 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.03 -0.09 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.55 -0.08 56 0 74 0
30MAR27 44.00 C 0.00 0.00 0.00 9.18 +0.11 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.75 +0.10 57 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 8.34 +0.17 57 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 7.92 +0.13 57 0 65 0
30MAR27 48.00 C 0.00 0.00 0.00 7.59 +0.14 57 0 167 0
30MAR27 49.00 C 0.00 0.00 0.00 7.22 +0.14 57 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 6.86 +0.11 57 0 367 0
30MAR27 52.50 C 0.00 0.00 0.00 6.03 +0.02 57 0 360 0
30MAR27 55.00 C 0.00 0.00 0.00 5.30 +0.02 57 0 21 0
30MAR27 57.50 C 0.00 0.00 0.00 4.65 +0.01 57 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 4.08 +0.01 57 0 302 0
30MAR27 62.50 C 0.00 0.00 0.00 3.58 0.00 57 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 3.14 0.00 57 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 2.75 0.00 56 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 2.42 0.00 56 0 273 0
30MAR27 72.50 C 0.00 0.00 0.00 2.12 0.00 56 0 425 0
30MAR27 75.00 C 0.00 0.00 0.00 1.86 0.00 56 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 1.58 -0.06 56 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 1.39 -0.05 56 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 1.22 -0.04 56 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 1.07 -0.04 56 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 0.97 -0.01 56 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.85 -0.01 56 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 0.75 -0.01 56 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 0.64 -0.03 56 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.57 -0.02 56 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.50 -0.02 56 0 89 0
30MAR27 102.50 C 0.00 0.00 0.00 0.45 -0.01 56 0 347 0
29JUN27 36.00 C 0.00 0.00 0.00 14.96 - 59 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 14.28 -0.11 58 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.73 -0.09 58 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.29 -0.03 58 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.68 -0.13 58 0 1 0
29JUN27 41.00 C 0.00 0.00 0.00 12.23 -0.10 58 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.71 -0.09 58 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.26 -0.14 58 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.90 -0.06 58 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 10.57 +0.17 59 0 11 0
29JUN27 46.00 C 0.00 0.00 0.00 10.16 +0.07 58 0 46 0
29JUN27 47.00 C 0.00 0.00 0.00 9.67 -0.04 58 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.38 +0.11 58 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 9.01 +0.08 58 0 100 0
29JUN27 50.00 C 0.00 0.00 0.00 8.65 +0.04 58 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 7.83 -0.03 58 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 7.08 -0.09 58 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 6.40 -0.10 58 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 5.79 -0.10 58 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 5.24 -0.10 58 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 4.74 -0.11 58 0 125 0
29JUN27 67.50 C 0.00 0.00 0.00 4.30 -0.10 57 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 3.89 -0.10 57 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 3.53 -0.10 57 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 3.20 -0.10 57 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 2.90 -0.10 57 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 2.63 -0.10 57 0 400 0
29JUN27 82.50 C 0.00 0.00 0.00 2.39 -0.09 57 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 2.17 -0.09 57 0 130 0
29JUN27 87.50 C 0.00 0.00 0.00 1.98 -0.08 57 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 1.80 -0.08 57 0 267 0
29JUN27 92.50 C 2.20 2.20 2.20 1.64 -0.08 57 84 552 +84
29JUN27 95.00 C 0.00 0.00 0.00 1.49 -0.08 57 0 1,003 0
TOTAL CALL 2,563 147,489 +1,036
14AUG26 35.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 542 0
14AUG26 43.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 656 0
14AUG26 44.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 46 0
14AUG26 44.50 P 0.04 0.04 0.04 0.00 -0.17 0 92 177 -92
14AUG26 45.00 P 0.10 0.10 0.10 0.00 -0.33 0 21 499 -21
14AUG26 45.50 P 0.36 0.36 0.04 0.00 -0.55 0 155 872 -140
14AUG26 46.00 P 0.60 0.60 0.33 0.48 -0.41 0 23 0 -241
14AUG26 46.50 P 0.00 0.00 0.00 0.98 -0.26 0 0 0 -1,018
14AUG26 47.00 P 1.63 1.63 1.60 1.48 -0.22 0 21 0 -173
14AUG26 47.50 P 0.00 0.00 0.00 1.98 -0.16 0 0 0 -39
14AUG26 48.00 P 2.70 2.70 2.31 2.48 -0.15 0 13 0 -25
14AUG26 48.50 P 0.00 0.00 0.00 2.98 -0.14 0 0 0 -24
14AUG26 49.00 P 0.00 0.00 0.00 3.48 -0.14 0 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 3.98 -0.14 0 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 4.48 -0.14 0 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 5.48 -0.14 0 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 6.48 -0.14 0 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 7.48 -0.14 0 0 0 -15
14AUG26 54.00 P 0.00 0.00 0.00 8.48 -0.14 0 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 9.48 -0.14 0 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 10.48 -0.14 0 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 11.48 -0.17 0 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 12.48 -0.14 0 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 13.48 -0.14 0 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 14.48 -0.14 0 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 15.48 -0.23 0 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 16.48 -0.14 0 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 17.48 -0.14 0 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 18.48 -0.14 0 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 19.48 -0.14 0 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 20.48 -0.14 0 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 21.48 -0.14 0 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 22.48 -0.14 0 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 23.48 -0.14 0 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 24.48 -0.14 0 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 25.48 -0.14 0 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 0.03 -0.03 40 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 0.05 -0.05 40 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 0.08 -0.07 40 0 50 0
21AUG26 42.50 P 0.11 0.11 0.11 0.11 -0.10 38 1 1 +1
21AUG26 43.00 P 0.00 0.00 0.00 0.18 -0.11 39 0 248 0
21AUG26 43.50 P 0.00 0.00 0.00 0.26 -0.14 38 0 842 0
21AUG26 44.00 P 0.40 0.40 0.36 0.38 -0.16 38 51 271 +36
21AUG26 44.50 P 0.00 0.00 0.00 0.53 -0.19 38 0 0 0
21AUG26 45.00 P 0.67 0.67 0.67 0.71 -0.22 38 5 40 +5
21AUG26 45.50 P 0.00 0.00 0.00 0.94 -0.24 38 1 141 +1
21AUG26 46.00 P 1.31 1.31 1.21 1.20 -0.27 37 19 37 +6
21AUG26 46.50 P 0.00 0.00 0.00 1.50 -0.32 37 0 165 0
21AUG26 47.00 P 1.95 1.95 1.77 1.84 -0.29 36 18 98 +15
21AUG26 47.50 P 0.00 0.00 0.00 2.28 -0.22 39 0 0 0
21AUG26 48.00 P 2.58 2.58 2.58 2.69 -0.21 39 10 10 +10
21AUG26 48.50 P 0.00 0.00 0.00 3.12 -0.20 39 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 3.57 -0.19 39 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 4.03 -0.18 38 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 4.51 -0.17 39 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 5.49 -0.15 40 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 6.48 -0.14 0 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 7.48 -0.14 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 8.48 -0.14 0 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 9.48 -0.14 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 10.48 -0.14 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 11.48 -0.20 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 12.48 -0.14 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 13.48 -0.14 0 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 14.48 -0.14 0 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 15.48 -0.23 0 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 16.48 -0.14 0 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 17.48 -0.14 0 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 18.48 -0.14 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 0.00 60 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 104 0
28AUG26 37.00 P 0.00 0.00 0.00 0.06 -0.02 58 0 6 0
28AUG26 38.00 P 0.00 0.00 0.00 0.10 -0.04 57 0 54 0
28AUG26 39.00 P 0.00 0.00 0.00 0.17 -0.06 56 0 184 0
28AUG26 40.00 P 0.28 0.28 0.28 0.27 -0.08 56 50 698 +30
28AUG26 41.00 P 0.42 0.42 0.40 0.42 -0.09 55 140 400 +120
28AUG26 42.00 P 0.62 0.62 0.61 0.62 -0.12 55 80 613 0
28AUG26 43.00 P 0.94 0.94 0.88 0.90 -0.14 55 12 365 +12
28AUG26 44.00 P 0.00 0.00 0.00 1.25 -0.16 55 0 484 0
28AUG26 45.00 P 1.63 1.65 1.63 1.67 -0.21 54 11 775 +11
28AUG26 46.00 P 2.28 2.28 2.25 2.17 -0.26 54 25 571 0
28AUG26 47.00 P 0.00 0.00 0.00 2.75 -0.31 53 0 1,122 0
28AUG26 48.00 P 0.00 0.00 0.00 3.50 -0.20 56 0 680 0
28AUG26 49.00 P 0.00 0.00 0.00 4.23 -0.20 56 0 759 0
28AUG26 50.00 P 0.00 0.00 0.00 5.02 -0.20 56 0 1,491 0
28AUG26 52.50 P 0.00 0.00 0.00 7.19 -0.18 56 0 1,287 0
28AUG26 55.00 P 0.00 0.00 0.00 9.59 -0.11 61 0 1,472 0
28AUG26 57.50 P 0.00 0.00 0.00 11.99 -0.15 56 0 273 0
28AUG26 60.00 P 0.00 0.00 0.00 14.48 -0.14 0 0 526 0
28AUG26 62.50 P 0.00 0.00 0.00 16.98 -0.14 0 0 1,667 -10
28AUG26 65.00 P 0.00 0.00 0.00 19.48 -0.14 0 0 55 0
28AUG26 67.50 P 0.00 0.00 0.00 21.98 -0.14 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.48 -0.14 0 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 26.98 -0.14 0 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 29.48 -0.14 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 31.98 -0.14 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 34.48 -0.14 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 36.98 -0.14 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 39.48 -0.14 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 41.98 -0.14 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 44.48 -0.14 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 46.98 -0.14 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 49.48 -0.14 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 44 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.08 -0.02 52 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.12 -0.03 52 0 11 0
29SEP26 34.00 P 0.00 0.00 0.00 0.18 -0.03 52 0 20 0
29SEP26 35.00 P 0.00 0.00 0.00 0.26 -0.04 52 0 90 0
29SEP26 36.00 P 0.00 0.00 0.00 0.37 -0.05 52 0 131 0
29SEP26 37.00 P 0.50 0.50 0.49 0.49 -0.07 52 135 618 +135
29SEP26 38.00 P 0.67 0.67 0.67 0.63 -0.09 51 7 307 0
29SEP26 39.00 P 0.00 0.00 0.00 0.83 -0.09 51 0 171 0
29SEP26 40.00 P 1.04 1.04 1.04 1.08 -0.10 51 11 363 0
29SEP26 41.00 P 0.00 0.00 0.00 1.35 -0.12 51 0 244 0
29SEP26 42.00 P 0.00 0.00 0.00 1.68 -0.12 51 0 598 0
29SEP26 43.00 P 0.00 0.00 0.00 2.06 -0.15 51 0 673 0
29SEP26 44.00 P 2.52 2.52 2.52 2.47 -0.19 51 50 547 +50
29SEP26 45.00 P 3.00 3.00 3.00 2.94 -0.22 50 15 705 0
29SEP26 46.00 P 3.55 3.55 3.55 3.46 -0.26 50 15 841 -7
29SEP26 47.00 P 4.15 4.15 4.15 4.05 -0.28 51 15 2,368 0
29SEP26 48.00 P 0.00 0.00 0.00 4.69 -0.29 51 0 511 0
29SEP26 49.00 P 0.00 0.00 0.00 5.40 -0.31 52 0 743 0
29SEP26 50.00 P 0.00 0.00 0.00 6.12 -0.18 52 0 5,686 0
29SEP26 52.50 P 0.00 0.00 0.00 8.02 -0.43 52 0 1,367 0
29SEP26 55.00 P 0.00 0.00 0.00 10.24 -0.16 55 0 2,192 0
29SEP26 57.50 P 0.00 0.00 0.00 12.46 -0.14 56 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 14.78 -0.10 57 0 10,403 0
29SEP26 62.50 P 0.00 0.00 0.00 17.12 -0.48 56 0 3,211 0
29SEP26 65.00 P 19.40 19.40 19.40 19.48 -0.14 0 13 8,344 +13
29SEP26 67.50 P 0.00 0.00 0.00 21.98 -0.14 0 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 24.48 -0.14 0 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 26.98 -0.14 0 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 29.53 -0.09 73 0 884 0
29SEP26 77.50 P 0.00 0.00 0.00 32.03 -0.09 77 0 915 0
29SEP26 80.00 P 0.00 0.00 0.00 34.48 -0.14 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.98 -0.14 0 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 39.48 -0.14 0 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 41.98 -0.14 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.48 -0.14 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.98 -0.14 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 49.48 -0.14 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.98 -0.14 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 54.48 -0.14 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 56.98 -0.14 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 59.48 -0.14 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.98 -0.14 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 64.48 -0.14 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 66.98 -0.14 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.48 -0.14 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.98 -0.14 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.48 -0.14 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.98 -0.14 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.48 -0.14 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.98 -0.14 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 84.48 -0.14 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.80 - 52 0 0 -
29OCT26 37.00 P 0.00 0.00 0.00 0.99 -0.09 52 0 0 0
29OCT26 38.00 P 1.26 1.26 1.26 1.21 -0.11 51 250 963 +250
29OCT26 39.00 P 0.00 0.00 0.00 1.48 -0.10 51 0 580 0
29OCT26 40.00 P 0.00 0.00 0.00 1.78 -0.14 51 0 566 0
29OCT26 41.00 P 2.13 2.13 2.13 2.10 -0.17 51 10 205 +10
29OCT26 42.00 P 0.00 0.00 0.00 2.48 -0.18 51 0 290 0
29OCT26 43.00 P 0.00 0.00 0.00 2.90 -0.20 51 0 230 0
29OCT26 44.00 P 0.00 0.00 0.00 3.37 -0.20 51 0 135 0
29OCT26 45.00 P 0.00 0.00 0.00 3.87 -0.23 51 0 255 0
29OCT26 46.00 P 4.58 4.58 4.51 4.42 -0.23 51 45 129 0
29OCT26 47.00 P 5.07 5.23 5.07 5.01 -0.24 51 60 2,021 0
29OCT26 48.00 P 0.00 0.00 0.00 5.64 -0.25 52 0 252 0
29OCT26 49.00 P 0.00 0.00 0.00 6.30 -0.26 52 0 178 0
29OCT26 50.00 P 0.00 0.00 0.00 7.04 -0.10 53 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 8.94 -0.02 54 0 205 0
29OCT26 55.00 P 0.00 0.00 0.00 10.95 0.00 55 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 13.05 -0.16 56 0 25 0
29OCT26 60.00 P 0.00 0.00 0.00 15.25 -0.21 56 0 25 0
29OCT26 62.50 P 0.00 0.00 0.00 17.38 -0.22 53 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.83 +0.06 57 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.21 -0.06 57 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.60 -0.05 57 0 2 0
29OCT26 72.50 P 0.00 0.00 0.00 27.02 -0.11 56 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 29.53 -0.09 60 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 32.03 -0.09 63 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 34.48 -0.14 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 1.34 - 54 0 0 -
27NOV26 37.00 P 0.00 0.00 0.00 1.58 -0.11 54 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 1.87 -0.11 54 0 17 0
27NOV26 39.00 P 0.00 0.00 0.00 2.15 -0.14 53 0 7 0
27NOV26 40.00 P 0.00 0.00 0.00 2.50 -0.14 53 0 249 0
27NOV26 41.00 P 0.00 0.00 0.00 2.88 -0.16 53 0 32 0
27NOV26 42.00 P 0.00 0.00 0.00 3.29 -0.18 53 0 17 0
27NOV26 43.00 P 0.00 0.00 0.00 3.75 -0.18 53 0 140 0
27NOV26 44.00 P 4.36 4.36 4.25 4.23 -0.20 53 150 422 +115
27NOV26 45.00 P 4.87 4.89 4.76 4.76 -0.21 53 256 310 +183
27NOV26 46.00 P 5.44 5.47 5.29 5.29 -0.24 53 467 609 +287
27NOV26 47.00 P 6.01 6.07 5.86 5.89 -0.24 53 501 564 +456
27NOV26 48.00 P 0.00 0.00 0.00 6.53 -0.24 54 0 60 0
27NOV26 49.00 P 0.00 0.00 0.00 7.19 -0.24 54 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.86 -0.17 54 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 9.76 -0.09 56 0 105 0
27NOV26 55.00 P 0.00 0.00 0.00 11.69 -0.08 57 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 13.72 -0.06 57 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.83 -0.05 57 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.02 -0.08 58 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.26 +0.04 58 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.54 0.00 58 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.87 -0.08 58 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 27.23 -0.02 58 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.61 -0.04 55 0 36 0
30DEC26 31.00 P 0.00 0.00 0.00 0.76 -0.06 55 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 0.93 -0.06 55 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 1.13 -0.08 55 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.35 -0.08 55 0 6 0
30DEC26 35.00 P 1.62 1.66 1.62 1.60 -0.06 55 11 58 +10
30DEC26 36.00 P 1.85 1.85 1.85 1.86 -0.08 54 30 225 +30
30DEC26 37.00 P 0.00 0.00 0.00 2.14 -0.09 54 0 48 0
30DEC26 38.00 P 0.00 0.00 0.00 2.44 -0.11 54 0 339 0
30DEC26 39.00 P 0.00 0.00 0.00 2.74 -0.13 53 0 343 0
30DEC26 40.00 P 3.20 3.20 3.20 3.09 -0.16 53 120 313 +54
30DEC26 41.00 P 3.61 3.61 3.61 3.52 -0.15 53 115 348 +115
30DEC26 42.00 P 4.02 4.02 4.02 3.97 -0.16 53 100 620 0
30DEC26 43.00 P 0.00 0.00 0.00 4.44 -0.17 53 0 355 0
30DEC26 44.00 P 0.00 0.00 0.00 4.94 -0.19 53 0 542 0
30DEC26 45.00 P 5.65 5.65 5.65 5.48 -0.21 53 15 316 +15
30DEC26 46.00 P 0.00 0.00 0.00 6.04 -0.22 54 0 709 0
30DEC26 47.00 P 0.00 0.00 0.00 6.66 -0.20 54 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 7.29 -0.22 54 0 305 0
30DEC26 49.00 P 0.00 0.00 0.00 7.94 -0.23 54 0 1,056 0
30DEC26 50.00 P 0.00 0.00 0.00 8.61 -0.26 55 0 2,630 0
30DEC26 52.50 P 0.00 0.00 0.00 10.48 -0.07 56 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 12.37 -0.05 57 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 14.36 -0.09 57 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 16.42 +0.02 58 0 856 0
30DEC26 62.50 P 0.00 0.00 0.00 18.55 -0.06 58 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 20.73 -0.04 58 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 22.96 -0.04 58 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 25.23 -0.02 59 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 27.54 +0.01 58 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 29.88 +0.05 58 0 585 0
30DEC26 77.50 P 0.00 0.00 0.00 32.21 +0.02 57 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 34.70 +0.01 59 0 252 0
30DEC26 82.50 P 0.00 0.00 0.00 37.08 -0.08 58 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 39.53 -0.10 58 0 27 0
30DEC26 87.50 P 0.00 0.00 0.00 41.99 -0.13 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.48 -0.14 0 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 46.98 -0.14 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.48 -0.14 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 51.98 -0.14 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.48 -0.14 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 56.98 -0.14 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 59.48 -0.14 0 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 61.98 -0.14 0 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.45 -0.04 56 0 72 0
30MAR27 31.00 P 0.00 0.00 0.00 1.69 -0.04 56 0 7 0
30MAR27 32.00 P 0.00 0.00 0.00 1.94 -0.05 56 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.21 -0.04 56 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.50 -0.04 56 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 2.81 -0.05 56 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.16 -0.06 56 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.48 -0.10 55 0 197 0
30MAR27 38.00 P 0.00 0.00 0.00 3.86 -0.11 55 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 4.26 -0.11 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.69 -0.12 55 0 166 0
30MAR27 41.00 P 0.00 0.00 0.00 5.14 -0.14 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.63 -0.14 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.13 -0.15 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.67 -0.14 55 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 7.22 -0.16 55 0 242 0
30MAR27 46.00 P 0.00 0.00 0.00 7.80 -0.14 55 0 78 0
30MAR27 47.00 P 0.00 0.00 0.00 8.39 -0.19 55 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 9.04 -0.16 55 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 9.69 -0.16 56 0 189 0
30MAR27 50.00 P 10.26 10.26 10.26 10.33 -0.19 56 15 266 -15
30MAR27 52.50 P 0.00 0.00 0.00 12.13 -0.07 56 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 13.97 -0.07 57 0 640 0
30MAR27 57.50 P 0.00 0.00 0.00 15.89 -0.07 57 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 17.86 -0.08 58 0 220 0
30MAR27 62.50 P 0.00 0.00 0.00 19.91 -0.05 58 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 21.99 +0.09 58 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 24.12 -0.05 59 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 26.26 -0.04 58 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 28.51 -0.06 59 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 30.69 -0.14 58 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 33.01 -0.09 59 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 35.31 -0.05 59 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 37.63 -0.03 59 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 39.97 +0.07 59 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 42.34 +0.09 59 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 44.75 +0.12 59 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 47.16 -0.05 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 49.56 -0.11 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 52.05 -0.09 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 54.51 -0.11 58 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 56.98 -0.14 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 4.31 - 57 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 4.71 -0.05 57 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 5.13 -0.05 57 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.53 -0.10 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.99 -0.11 56 0 231 0
29JUN27 41.00 P 0.00 0.00 0.00 6.47 -0.13 56 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 6.98 -0.13 56 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 7.51 -0.13 56 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 8.06 -0.14 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.63 -0.14 56 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.21 -0.16 56 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 9.82 -0.15 56 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.51 -0.10 57 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 11.09 -0.17 56 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 11.75 -0.12 56 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 13.48 -0.10 57 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 15.31 -0.09 57 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 17.19 +0.04 58 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 19.15 +0.06 58 0 110 0
29JUN27 62.50 P 0.00 0.00 0.00 21.14 +0.08 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.13 -0.05 58 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 25.24 +0.08 59 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 27.29 -0.15 59 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 29.50 -0.08 59 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 31.59 -0.17 59 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 33.79 -0.16 59 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 36.02 -0.17 59 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 38.37 -0.09 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 40.64 +0.02 59 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 42.84 -0.07 58 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 45.26 -0.04 59 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 47.60 -0.03 59 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 49.97 +0.09 59 0 0 0
TOTAL PUT 3,154 115,184 +150
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 7.465
28AUG26 4.70 C 0.00 0.00 0.00 2.77 -0.08 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.67 -0.08 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.57 -0.09 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.47 -0.09 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.22 -0.08 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.97 -0.08 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.72 -0.09 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.47 -0.09 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.23 -0.12 49 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.97 -0.13 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.75 -0.13 40 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 0.56 -0.11 45 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.41 -0.08 49 0 144 0
28AUG26 7.50 C 0.00 0.00 0.00 0.28 -0.06 50 0 605 0
28AUG26 7.75 C 0.00 0.00 0.00 0.19 -0.04 51 0 585 0
28AUG26 8.00 C 0.13 0.13 0.13 0.12 -0.03 52 30 647 +30
28AUG26 8.25 C 0.06 0.06 0.06 0.07 -0.02 51 5 157 +5
28AUG26 8.50 C 0.00 0.00 0.00 0.04 -0.02 52 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.02 -0.01 51 0 148 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 638 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 150 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 80 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 83 0 166 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 93 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 101 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 110 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 117 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 145 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.78 -0.09 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.68 -0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.59 -0.14 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.49 -0.12 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.24 -0.08 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.97 -0.12 0 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 1.73 -0.16 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.51 -0.11 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.29 -0.15 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.09 -0.11 43 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.92 -0.08 45 0 169 0
29SEP26 7.00 C 0.00 0.00 0.00 0.76 -0.10 46 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 0.63 -0.07 48 0 116 0
29SEP26 7.50 C 0.45 0.45 0.45 0.51 -0.04 48 45 190 +45
29SEP26 7.75 C 0.37 0.40 0.37 0.40 -0.04 48 45 319 +30
29SEP26 8.00 C 0.28 0.28 0.28 0.31 -0.04 48 15 658 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 -0.04 48 0 372 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 -0.02 49 0 675 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 -0.01 49 0 158 0
29SEP26 9.00 C 0.10 0.10 0.10 0.11 -0.01 49 5 243 +5
29SEP26 9.25 C 0.00 0.00 0.00 0.08 -0.01 49 0 123 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 429 0
29SEP26 9.75 C 0.06 0.06 0.06 0.05 0.00 51 60 110 0
29SEP26 10.00 C 0.05 0.05 0.05 0.03 -0.01 48 12 277 +12
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 51 0 250 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 26 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 318 0
29SEP26 15.00 C 0.01 0.01 0.01 0.01 0.00 83 100 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 128 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 138 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 142 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 148 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 151 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 153 0 80 0
29OCT26 4.90 C 0.00 0.00 0.00 2.59 -0.14 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.49 -0.12 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.25 -0.11 33 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.02 -0.11 40 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.80 -0.11 42 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.59 -0.11 44 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.40 -0.11 45 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.20 -0.15 44 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.04 -0.10 45 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.90 -0.08 46 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.78 -0.07 48 0 0 0
29OCT26 7.50 C 0.61 0.61 0.61 0.66 -0.06 48 15 30 +15
29OCT26 7.75 C 0.51 0.54 0.51 0.56 -0.06 48 60 90 +60
29OCT26 8.00 C 0.00 0.00 0.00 0.46 -0.05 48 0 92 0
29OCT26 8.25 C 0.00 0.00 0.00 0.39 -0.04 48 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.32 -0.04 48 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.27 -0.03 49 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.22 -0.03 49 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.18 -0.02 49 0 2 0
29OCT26 9.50 C 0.00 0.00 0.00 0.14 -0.02 48 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.12 -0.01 49 0 30 0
29OCT26 10.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 227 0
27NOV26 5.25 C 0.00 0.00 0.00 2.29 -0.14 41 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.07 -0.13 43 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.86 -0.12 43 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.67 -0.15 45 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.48 -0.15 45 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.31 -0.14 46 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.14 -0.14 45 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.01 -0.08 46 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.89 -0.06 47 0 52 0
27NOV26 7.50 C 0.00 0.00 0.00 0.74 -0.09 45 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.68 -0.06 48 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.58 -0.06 48 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.49 -0.07 47 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.42 -0.06 47 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.35 -0.06 47 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.30 -0.05 47 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.25 -0.05 47 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.21 -0.04 47 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.17 -0.04 47 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.87 -0.10 51 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.78 -0.10 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.66 -0.12 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.57 -0.12 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.35 -0.13 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.17 -0.09 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.97 -0.08 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.75 -0.11 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.58 -0.10 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.41 -0.10 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.26 -0.10 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.12 -0.09 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.00 -0.08 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.89 -0.07 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.79 -0.06 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.70 -0.05 48 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.62 -0.05 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.55 -0.05 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.48 -0.05 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.42 -0.04 48 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.37 -0.03 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.32 -0.03 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.28 -0.03 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.24 -0.03 48 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.18 -0.02 48 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 -0.02 48 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 -0.02 48 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 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 56 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 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 66 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 2.98 -0.08 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.90 -0.07 50 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.82 -0.07 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.73 -0.08 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.54 -0.07 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.35 -0.08 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.17 -0.08 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.00 -0.07 49 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 1.81 -0.10 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.66 -0.10 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.53 -0.08 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.40 -0.09 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.28 -0.09 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.17 -0.08 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.08 -0.07 48 0 0 0
30MAR27 8.00 C 1.00 1.00 1.00 0.99 -0.06 48 1 4 +1
30MAR27 8.25 C 0.00 0.00 0.00 0.88 -0.05 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.80 -0.05 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.73 -0.05 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.71 -0.02 50 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.64 -0.04 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.58 -0.04 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.53 -0.03 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.48 -0.03 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.40 -0.02 50 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.33 -0.02 49 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.27 -0.02 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.22 -0.02 49 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.18 -0.02 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 0.00 50 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 0.00 47 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 3.10 -0.09 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.02 -0.09 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.94 -0.08 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.84 -0.11 48 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.68 -0.08 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.49 -0.09 48 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.31 -0.10 47 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.19 -0.06 49 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 2.01 -0.09 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.88 -0.08 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.76 -0.07 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.64 -0.07 49 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.53 -0.06 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.42 -0.06 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.33 -0.06 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.24 -0.05 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.16 -0.05 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.08 -0.05 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.01 -0.05 50 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.95 -0.04 50 0 1,000 0
29JUN27 9.25 C 0.00 0.00 0.00 0.88 -0.04 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.82 -0.03 50 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.76 -0.03 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.70 -0.04 50 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.61 -0.03 50 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.52 -0.03 50 0 12 0
29JUN27 11.50 C 0.00 0.00 0.00 0.45 -0.02 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.39 -0.02 50 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.33 -0.02 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.29 -0.02 50 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.25 -0.01 50 0 27 0
TOTAL CALL 393 13,777 +203
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 52 0 595 0
28AUG26 7.00 P 0.13 0.13 0.13 0.11 0.00 50 15 606 0
28AUG26 7.25 P 0.23 0.23 0.23 0.20 +0.02 51 10 205 +10
28AUG26 7.50 P 0.31 0.31 0.31 0.31 +0.03 50 20 139 0
28AUG26 7.75 P 0.00 0.00 0.00 0.47 +0.04 52 0 103 0
28AUG26 8.00 P 0.00 0.00 0.00 0.66 +0.08 54 0 190 0
28AUG26 8.25 P 0.00 0.00 0.00 0.87 +0.10 57 0 50 0
28AUG26 8.50 P 0.00 0.00 0.00 1.10 +0.13 62 0 52 0
28AUG26 8.75 P 0.00 0.00 0.00 1.34 +0.09 68 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.59 +0.12 76 0 145 0
28AUG26 9.25 P 0.00 0.00 0.00 1.83 +0.11 80 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.06 +0.10 78 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.32 +0.11 89 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.57 +0.11 96 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 3.05 +0.09 94 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.54 +0.08 93 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 4.05 +0.09 114 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.55 +0.09 124 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.05 +0.09 132 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.55 +0.09 141 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.05 +0.09 148 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.55 +0.09 156 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.05 +0.09 163 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.55 +0.09 170 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 8.05 +0.09 176 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 61 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 56 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 +0.01 51 0 150 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 0.00 48 0 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 +0.01 48 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 +0.02 49 0 526 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 +0.01 47 0 209 0
29SEP26 7.25 P 0.00 0.00 0.00 0.39 +0.02 48 0 367 0
29SEP26 7.50 P 0.00 0.00 0.00 0.52 +0.03 48 0 198 0
29SEP26 7.75 P 0.00 0.00 0.00 0.66 +0.03 48 0 169 0
29SEP26 8.00 P 0.00 0.00 0.00 0.84 +0.05 50 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 1.03 +0.10 51 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 1.23 +0.11 52 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.44 +0.12 53 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.66 +0.13 55 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.89 +0.08 57 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.13 +0.09 60 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.37 +0.14 62 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.60 +0.11 62 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 3.08 +0.11 65 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.57 +0.11 69 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.07 +0.11 76 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.57 +0.11 81 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 5.06 +0.10 83 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.57 +0.11 92 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.06 +0.10 93 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.57 +0.11 101 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.06 +0.10 102 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.56 +0.10 106 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.07 +0.11 114 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.57 +0.11 118 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.06 +0.10 117 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.57 +0.11 126 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.07 +0.11 129 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.56 +0.10 128 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.06 +0.10 131 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.57 +0.11 139 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.07 +0.11 142 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.56 +0.10 141 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.57 +0.11 151 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.57 +0.11 157 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.56 +0.10 157 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.56 +0.10 162 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.57 +0.11 172 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.56 +0.10 171 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.56 +0.10 176 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.57 +0.11 186 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.56 +0.10 184 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.56 +0.10 188 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.56 +0.10 191 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.56 +0.10 195 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 49 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 0.00 48 0 10 0
29OCT26 5.50 P 0.00 0.00 0.00 0.06 +0.01 50 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.12 0.00 48 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.18 +0.01 49 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.24 +0.01 48 0 13 0
29OCT26 6.75 P 0.00 0.00 0.00 0.32 +0.01 48 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.42 +0.02 48 0 64 0
29OCT26 7.25 P 0.00 0.00 0.00 0.53 +0.02 48 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.66 +0.03 48 0 20 0
29OCT26 7.75 P 0.00 0.00 0.00 0.80 +0.02 48 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 0.96 +0.02 48 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 1.16 +0.10 51 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.35 +0.12 51 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.55 +0.13 52 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.75 +0.12 52 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.97 +0.09 54 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.20 +0.15 56 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.42 +0.15 56 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.65 +0.11 57 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.17 -0.01 47 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.24 0.00 47 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.31 -0.01 47 0 45 0
27NOV26 6.75 P 0.00 0.00 0.00 0.40 0.00 47 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.51 +0.01 48 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.63 +0.02 48 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.76 +0.02 48 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.91 +0.02 48 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.07 +0.02 49 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.24 +0.08 49 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.42 +0.03 49 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.62 +0.09 50 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.82 +0.10 51 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.03 +0.11 51 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.25 +0.12 52 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.47 +0.07 53 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.70 +0.14 55 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 0.00 48 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 0.00 48 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.14 0.00 48 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.19 0.00 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.26 +0.01 49 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.33 +0.01 49 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.41 +0.01 48 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.51 +0.02 48 0 74 0
30DEC26 7.00 P 0.00 0.00 0.00 0.62 +0.03 48 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 0.74 +0.03 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.87 +0.03 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.02 +0.03 49 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.17 +0.03 48 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.36 +0.05 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.54 +0.09 50 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 1.73 +0.06 51 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 1.92 +0.06 51 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.12 +0.06 51 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.33 +0.07 52 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.55 +0.07 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.76 +0.07 53 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.18 +0.06 52 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 3.64 +0.07 53 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.10 +0.06 52 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.62 +0.11 59 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 5.10 +0.12 60 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.58 +0.12 60 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 6.07 +0.11 62 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 6.57 +0.11 65 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 7.06 +0.10 66 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.57 +0.11 70 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 8.07 +0.11 73 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.57 +0.11 75 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.07 +0.11 78 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.57 +0.11 80 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.07 +0.11 82 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 10.56 +0.10 82 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.06 +0.10 84 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.57 +0.11 89 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.07 +0.11 91 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.56 +0.10 91 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.57 +0.11 97 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.57 +0.11 100 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.56 +0.10 101 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.56 +0.10 105 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.57 +0.11 110 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.56 +0.10 111 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.12 0.00 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.16 +0.01 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.17 0.00 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.23 +0.01 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.29 +0.01 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.35 0.00 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.43 +0.02 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.51 +0.01 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.61 +0.02 48 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.72 +0.02 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.84 +0.03 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.97 +0.03 49 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.11 +0.04 49 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.26 +0.04 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.42 +0.04 49 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.59 +0.08 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.76 +0.05 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.95 +0.06 51 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.14 +0.07 51 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.33 +0.06 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.53 +0.07 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.73 +0.07 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.94 +0.08 52 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.36 +0.08 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.79 +0.08 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.24 +0.09 54 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.68 +0.07 53 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.14 +0.07 53 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.60 +0.07 52 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 6.08 +0.08 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.57 +0.07 54 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.06 +0.07 55 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.57 +0.09 58 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 8.07 +0.10 61 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.57 +0.11 63 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.07 +0.11 65 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.57 +0.11 67 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.07 +0.11 69 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.21 +0.01 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.23 +0.01 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.25 +0.01 49 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.28 +0.02 50 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.34 +0.02 49 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.41 +0.01 49 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.48 +0.01 49 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.57 +0.02 49 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.68 +0.03 49 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.78 +0.02 49 0 6 0
29JUN27 6.75 P 0.00 0.00 0.00 0.89 +0.02 49 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 1.02 +0.03 49 0 23 0
29JUN27 7.25 P 0.00 0.00 0.00 1.15 +0.03 49 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.27 +0.01 48 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.45 +0.04 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.61 +0.05 50 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 1.77 +0.04 50 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.95 +0.05 50 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.13 +0.05 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.31 +0.09 51 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.50 +0.06 51 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.69 +0.05 51 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.89 +0.06 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.09 +0.07 52 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.50 +0.07 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.92 +0.08 52 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 4.36 +0.08 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.80 +0.07 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.26 +0.08 54 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.71 +0.08 54 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.17 +0.08 54 0 0 0
TOTAL PUT 45 7,171 +10
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$ 15.310
28AUG26 9.75 C 0.00 0.00 0.00 5.62 +0.02 131 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.37 +0.02 124 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.87 +0.02 112 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.37 +0.02 100 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.87 +0.02 88 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.37 +0.01 77 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.33 -0.03 38 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.83 -0.04 30 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 1.36 -0.03 32 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 0.92 -0.04 31 0 118 0
28AUG26 15.00 C 0.00 0.00 0.00 0.55 -0.04 30 0 193 0
28AUG26 15.50 C 0.32 0.32 0.32 0.30 -0.03 31 32 322 0
28AUG26 16.00 C 0.17 0.17 0.17 0.14 -0.03 31 21 319 +11
28AUG26 16.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 234 0
28AUG26 17.00 C 0.03 0.03 0.03 0.03 0.00 34 10 193 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 141 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 42 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 137 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 78 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 125 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 103 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.64 +0.04 71 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.39 +0.04 67 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.89 +0.03 60 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.40 +0.04 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.90 +0.03 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.40 +0.02 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.87 -0.01 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.39 -0.04 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.94 -0.04 29 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 1.52 -0.05 29 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.15 -0.05 29 0 146 0
29SEP26 15.00 C 0.00 0.00 0.00 0.82 -0.04 28 0 411 0
29SEP26 15.50 C 0.61 0.61 0.61 0.57 -0.06 29 1 445 -1
29SEP26 16.00 C 0.00 0.00 0.00 0.40 -0.02 30 0 416 0
29SEP26 16.50 C 0.00 0.00 0.00 0.26 -0.03 30 0 183 0
29SEP26 17.00 C 0.20 0.20 0.20 0.16 -0.02 30 12 136 +1
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 141 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 86 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 444 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 30 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 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.66 +0.03 54 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.42 +0.04 54 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 4.92 +0.03 48 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.43 +0.03 44 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.94 +0.01 40 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.46 +0.03 37 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.98 +0.02 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.49 -0.03 30 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.07 -0.03 30 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 1.68 -0.04 29 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 1.30 -0.03 28 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.01 -0.03 28 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 0.77 -0.03 29 0 48 0
29OCT26 16.00 C 0.00 0.00 0.00 0.57 -0.03 29 0 90 0
29OCT26 16.50 C 0.42 0.42 0.42 0.42 -0.02 29 1 90 0
29OCT26 17.00 C 0.00 0.00 0.00 0.30 -0.03 29 0 76 0
29OCT26 17.50 C 0.00 0.00 0.00 0.22 -0.02 30 0 31 0
29OCT26 18.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 46 0
29OCT26 18.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 2 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 0.00 33 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 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.47 +0.02 46 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.98 +0.01 41 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.50 +0.01 38 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.04 +0.02 36 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.52 -0.03 29 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.11 -0.03 29 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.73 -0.04 29 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.41 -0.04 30 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.13 -0.04 30 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.89 -0.03 30 0 15 0
27NOV26 16.00 C 0.00 0.00 0.00 0.68 -0.03 30 0 65 0
27NOV26 16.50 C 0.00 0.00 0.00 0.52 -0.02 30 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.38 -0.03 30 0 1 0
27NOV26 17.50 C 0.00 0.00 0.00 0.28 -0.02 30 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.20 -0.02 29 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 38 0
27NOV26 19.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 23.00 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 5.69 +0.04 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.44 +0.03 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.95 +0.01 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.47 +0.02 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.99 +0.01 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.52 +0.02 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.06 +0.04 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.54 -0.04 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.14 -0.05 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.77 -0.05 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.45 -0.05 28 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.17 -0.05 28 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 0.93 -0.06 28 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 0.76 -0.05 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.59 -0.05 28 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.46 -0.04 28 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.35 -0.03 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.26 -0.03 28 0 1 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 -0.03 28 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 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 5.70 +0.04 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.46 +0.04 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.98 +0.04 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.52 +0.04 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.04 -0.01 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.63 +0.04 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.20 -0.01 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.75 -0.03 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.41 -0.03 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.10 -0.02 29 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.81 -0.02 29 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.55 -0.02 29 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.37 -0.01 30 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.16 -0.02 30 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.98 -0.01 30 0 129 0
30MAR27 17.00 C 0.00 0.00 0.00 0.83 -0.01 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.69 -0.01 30 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.58 -0.01 30 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 0.48 -0.01 30 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.39 -0.01 30 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 0.33 0.00 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.26 -0.01 29 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 0.00 30 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.77 +0.04 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.54 +0.04 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.08 +0.03 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.62 +0.01 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.22 +0.03 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.82 +0.03 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.44 +0.02 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.09 +0.03 32 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.70 -0.02 30 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.41 -0.01 30 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.15 0.00 30 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.88 -0.02 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.73 +0.03 31 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.52 +0.02 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.33 +0.02 31 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.16 +0.01 31 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.01 0.00 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.89 +0.02 31 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 0.77 +0.01 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.67 +0.02 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.58 +0.01 31 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.49 +0.01 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.37 +0.01 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.27 +0.01 30 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.20 +0.01 30 0 46 0
TOTAL CALL 77 7,638 +11
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 177 0
28AUG26 13.50 P 0.02 0.02 0.02 0.01 0.00 33 45 78 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 376 0
28AUG26 14.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 351 0
28AUG26 15.00 P 0.23 0.23 0.21 0.23 -0.02 31 35 427 +3
28AUG26 15.50 P 0.00 0.00 0.00 0.48 -0.01 32 0 202 0
28AUG26 16.00 P 0.00 0.00 0.00 0.81 -0.01 31 0 173 0
28AUG26 16.50 P 0.00 0.00 0.00 1.24 +0.01 32 0 457 0
28AUG26 17.00 P 0.00 0.00 0.00 1.70 +0.02 31 0 318 0
28AUG26 17.50 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.19 -0.02 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.69 +0.02 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.19 -0.03 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.69 +0.01 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.69 +0.01 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.69 +0.01 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.69 +0.01 0 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 54 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 43 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 33 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 0.04 -0.01 30 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 202 0
29SEP26 14.00 P 0.15 0.16 0.15 0.16 -0.02 29 13 178 0
29SEP26 14.50 P 0.00 0.00 0.00 0.28 -0.02 29 0 328 0
29SEP26 15.00 P 0.45 0.45 0.45 0.48 -0.02 30 1 585 0
29SEP26 15.50 P 0.00 0.00 0.00 0.73 0.00 30 0 625 0
29SEP26 16.00 P 0.00 0.00 0.00 1.06 0.00 31 0 974 0
29SEP26 16.50 P 0.00 0.00 0.00 1.41 -0.02 30 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 1.80 +0.01 29 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.24 +0.02 29 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.71 +0.02 30 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.19 -0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.69 0.00 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.19 -0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.69 0.00 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.69 0.00 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.69 0.00 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.69 0.00 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.69 0.00 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.69 0.00 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.69 0.00 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.69 0.00 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.69 0.00 0 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 30 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.18 -0.01 30 0 79 0
29OCT26 14.00 P 0.00 0.00 0.00 0.30 0.00 30 0 360 0
29OCT26 14.50 P 0.00 0.00 0.00 0.46 0.00 30 0 119 0
29OCT26 15.00 P 0.63 0.63 0.63 0.66 -0.01 30 1 191 +1
29OCT26 15.50 P 0.00 0.00 0.00 0.92 0.00 30 0 65 0
29OCT26 16.00 P 0.00 0.00 0.00 1.23 0.00 31 0 99 0
29OCT26 16.50 P 0.00 0.00 0.00 1.57 0.00 31 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.91 +0.01 29 0 5 0
29OCT26 17.50 P 0.00 0.00 0.00 2.33 +0.02 30 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.76 -0.06 29 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.25 -0.03 32 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.72 -0.01 32 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.19 -0.03 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.69 0.00 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.69 0.00 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.69 0.00 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.69 0.00 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.04 0.00 30 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.07 -0.01 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 0.00 0.00 0.00 0.20 -0.01 29 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.32 0.00 30 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.46 0.00 29 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.65 0.00 29 0 40 0
27NOV26 15.00 P 0.00 0.00 0.00 0.88 +0.01 29 0 140 0
27NOV26 15.50 P 0.00 0.00 0.00 1.13 -0.01 29 0 170 0
27NOV26 16.00 P 0.00 0.00 0.00 1.44 -0.01 28 0 168 0
27NOV26 16.50 P 0.00 0.00 0.00 1.76 -0.03 27 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.19 +0.01 29 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 2.60 +0.01 29 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.03 +0.01 29 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.43 -0.05 26 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.88 -0.04 24 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.34 -0.04 17 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.82 -0.03 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.78 -0.02 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.75 -0.03 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.74 -0.02 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 0.03 -0.01 28 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 -0.02 28 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.25 -0.02 28 0 61 0
30DEC26 13.50 P 0.00 0.00 0.00 0.38 -0.02 28 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.54 -0.02 28 0 17 0
30DEC26 14.50 P 0.00 0.00 0.00 0.74 -0.01 28 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 0.98 -0.01 29 0 269 0
30DEC26 15.50 P 0.00 0.00 0.00 1.22 -0.04 28 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.53 -0.02 28 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.88 -0.01 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.25 -0.01 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.65 0.00 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.06 -0.04 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.50 -0.05 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.94 -0.06 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.40 -0.02 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.86 -0.02 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.81 -0.02 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.78 -0.02 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.75 -0.02 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.74 -0.02 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.72 -0.02 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 0.00 29 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.12 +0.01 30 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 0.34 +0.01 29 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.46 0.00 29 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.61 0.00 29 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.79 0.00 29 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 1.00 +0.01 29 0 71 0
30MAR27 15.00 P 0.00 0.00 0.00 1.23 0.00 28 0 113 0
30MAR27 15.50 P 0.00 0.00 0.00 1.50 0.00 28 0 56 0
30MAR27 16.00 P 0.00 0.00 0.00 1.84 -0.04 29 0 65 0
30MAR27 16.50 P 0.00 0.00 0.00 2.17 +0.02 29 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 2.52 +0.03 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.85 -0.01 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.24 -0.05 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.65 -0.05 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.07 -0.05 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.52 -0.01 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.90 +0.01 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.87 -0.02 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.82 -0.05 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.78 +0.01 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.09 +0.01 31 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 0.14 +0.01 30 0 193 0
29JUN27 11.00 P 0.00 0.00 0.00 0.21 +0.01 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 0.39 +0.01 30 0 30 0
29JUN27 12.50 P 0.48 0.48 0.48 0.52 +0.02 30 40 56 +40
29JUN27 13.00 P 0.00 0.00 0.00 0.66 +0.01 30 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 0.83 +0.01 30 0 36 0
29JUN27 14.00 P 0.00 0.00 0.00 1.02 0.00 29 0 106 0
29JUN27 14.50 P 0.00 0.00 0.00 1.24 0.00 29 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.48 0.00 29 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.76 +0.02 29 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 2.07 0.00 30 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 2.40 +0.01 30 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 2.74 -0.01 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.08 -0.03 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.44 -0.05 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.83 -0.05 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.23 -0.04 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.65 -0.04 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.08 -0.04 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.98 -0.03 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.88 -0.04 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.82 -0.04 22 0 0 0
TOTAL PUT 135 10,890 +44
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 5.060
28AUG26 3.80 C 0.00 0.00 0.00 1.29 -0.04 98 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.19 -0.05 91 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.09 -0.05 84 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.99 -0.05 77 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.89 -0.05 70 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.79 -0.05 63 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.69 -0.05 56 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.59 -0.05 49 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.49 -0.06 42 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.40 -0.05 40 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.31 -0.06 36 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.24 -0.05 36 0 16 0
28AUG26 5.00 C 0.00 0.00 0.00 0.16 -0.05 31 0 46 0
28AUG26 5.25 C 0.06 0.06 0.06 0.07 -0.02 35 1 121 +1
28AUG26 5.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 109 0
28AUG26 5.75 C 0.01 0.01 0.01 0.01 0.00 40 1 61 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 26 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 100 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.30 -0.05 55 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.20 -0.05 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.10 -0.05 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.01 -0.04 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.91 -0.05 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.81 -0.05 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.72 -0.03 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.63 -0.06 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.55 -0.05 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.47 -0.05 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.40 -0.04 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.33 -0.03 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.27 -0.03 32 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.16 -0.03 32 0 749 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 555 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 -0.02 31 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 449 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.31 -0.05 43 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.21 -0.05 40 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.12 -0.05 40 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.03 -0.04 39 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.93 -0.05 35 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.84 -0.04 34 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.75 -0.05 33 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.68 -0.04 34 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.60 -0.04 33 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.52 -0.04 32 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.46 -0.03 32 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.37 -0.05 29 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.34 -0.03 32 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.22 -0.04 31 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.14 -0.03 31 0 15 0
29OCT26 5.75 C 0.00 0.00 0.00 0.08 -0.03 30 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 3 0
29OCT26 6.25 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.04 -0.05 38 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.95 -0.05 36 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.86 -0.05 35 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.78 -0.05 35 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.70 -0.05 34 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.62 -0.06 33 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.55 -0.05 32 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.49 -0.05 33 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.41 -0.06 30 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.37 -0.05 32 0 90 0
27NOV26 5.25 C 0.00 0.00 0.00 0.26 -0.04 32 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.17 -0.04 31 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.11 -0.03 31 0 80 0
27NOV26 6.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 3 0
27NOV26 6.75 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.33 -0.05 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.24 -0.04 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.15 -0.04 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.06 -0.04 38 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.98 -0.04 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.90 -0.04 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 -0.04 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.74 -0.04 35 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.67 -0.04 34 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.61 -0.04 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.55 -0.03 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.49 -0.04 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.44 -0.03 34 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.33 -0.05 34 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 -0.04 33 0 87 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 -0.04 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.03 33 0 11 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.02 34 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 20 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 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 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.37 -0.04 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.29 -0.04 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.20 -0.05 36 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.13 -0.04 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.05 -0.04 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.98 -0.04 35 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.91 -0.04 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.84 -0.04 34 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.78 -0.04 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.72 -0.04 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.67 -0.03 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.61 -0.04 34 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.56 -0.04 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.46 -0.03 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.36 -0.03 33 0 24 0
30MAR27 5.75 C 0.00 0.00 0.00 0.29 -0.02 33 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.23 -0.02 33 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.18 -0.01 33 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.14 -0.01 33 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.11 -0.01 33 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 0.00 34 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 0.00 34 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 31 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 1.43 -0.05 37 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.35 -0.05 36 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.28 -0.05 36 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.21 -0.04 36 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.14 -0.04 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.07 -0.04 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.00 -0.05 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.94 -0.04 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.89 -0.03 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.83 -0.03 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.78 -0.03 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.73 -0.02 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.68 -0.02 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.57 -0.02 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.48 -0.02 34 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.40 -0.02 34 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.33 -0.02 34 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.27 -0.02 33 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.12 -0.01 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
TOTAL CALL 2 4,946 +1
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 51 0 25 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.02 0.00 33 0 48 0
28AUG26 4.80 P 0.00 0.00 0.00 0.03 0.00 30 0 28 0
28AUG26 4.90 P 0.00 0.00 0.00 0.06 +0.01 32 0 38 0
28AUG26 5.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 152 0
28AUG26 5.25 P 0.00 0.00 0.00 0.24 +0.01 31 0 126 0
28AUG26 5.50 P 0.45 0.45 0.45 0.44 +0.02 0 20 179 0
28AUG26 5.75 P 0.00 0.00 0.00 0.69 +0.05 0 0 8 0
28AUG26 6.00 P 0.00 0.00 0.00 0.94 +0.05 0 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 1.19 +0.05 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.44 +0.05 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.69 +0.05 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.94 +0.05 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.19 +0.05 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.44 +0.05 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.69 +0.05 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.94 +0.05 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 +0.01 33 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 42 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 4.70 P 0.07 0.07 0.07 0.08 +0.01 31 10 57 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 0.00 30 0 45 0
29SEP26 4.90 P 0.13 0.13 0.13 0.14 0.00 30 15 146 +15
29SEP26 5.00 P 0.17 0.17 0.17 0.18 0.00 30 15 432 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 +0.01 30 0 538 0
29SEP26 5.50 P 0.00 0.00 0.00 0.51 +0.02 32 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.71 +0.04 29 0 253 0
29SEP26 6.00 P 0.00 0.00 0.00 0.94 +0.04 0 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.19 +0.05 0 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.44 +0.05 0 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.69 +0.05 0 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.94 +0.05 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.19 +0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.44 +0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.69 +0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.94 +0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.19 +0.05 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.44 +0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.69 +0.05 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.94 +0.05 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.19 +0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.44 +0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.69 +0.05 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29OCT26 4.60 P 0.10 0.10 0.10 0.10 0.00 31 4 0 -4
29OCT26 4.70 P 0.00 0.00 0.00 0.13 0.00 31 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.16 0.00 31 0 1 0
29OCT26 4.90 P 0.18 0.18 0.18 0.20 0.00 31 1 1 +1
29OCT26 5.00 P 0.24 0.24 0.24 0.24 0.00 30 5 86 +5
29OCT26 5.25 P 0.00 0.00 0.00 0.39 +0.03 32 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.56 +0.02 32 0 59 0
29OCT26 5.75 P 0.00 0.00 0.00 0.77 +0.04 34 0 15 0
29OCT26 6.00 P 0.00 0.00 0.00 0.97 +0.03 32 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.20 +0.04 32 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.44 +0.04 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.69 +0.05 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.94 +0.05 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.19 +0.05 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.44 +0.05 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.69 +0.05 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.16 0.00 31 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.19 0.00 31 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.27 0.00 30 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.32 0.00 30 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.46 +0.01 29 0 88 0
27NOV26 5.50 P 0.00 0.00 0.00 0.64 +0.01 30 0 109 0
27NOV26 5.75 P 0.00 0.00 0.00 0.82 +0.03 28 0 193 0
27NOV26 6.00 P 0.00 0.00 0.00 1.03 +0.03 27 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.25 +0.03 24 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.72 +0.04 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.69 +0.04 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 2 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 -0.01 32 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 0.00 33 0 44 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 0.00 32 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 0.00 32 0 32 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 0.00 32 0 27 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 0.00 32 0 55 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 0.00 31 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.52 0.00 31 0 262 0
30DEC26 5.50 P 0.00 0.00 0.00 0.69 +0.02 31 0 92 0
30DEC26 5.75 P 0.00 0.00 0.00 0.87 +0.02 30 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.07 +0.03 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.29 +0.03 30 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.51 +0.03 28 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.74 +0.03 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.98 +0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.22 +0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.46 +0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.95 +0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.19 +0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.44 +0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.69 +0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.97 +0.08 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.22 +0.08 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.47 +0.08 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.71 +0.05 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.14 0.00 33 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.16 0.00 32 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.19 0.00 32 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 +0.01 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.26 +0.02 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 +0.02 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 +0.02 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.38 +0.02 32 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.43 +0.02 32 0 44 0
30MAR27 5.00 P 0.47 0.47 0.47 0.48 +0.02 32 7 66 +7
30MAR27 5.25 P 0.00 0.00 0.00 0.62 +0.02 32 0 90 0
30MAR27 5.50 P 0.00 0.00 0.00 0.78 +0.03 32 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 0.95 +0.02 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.15 +0.03 31 0 14 0
30MAR27 6.25 P 0.00 0.00 0.00 1.35 +0.03 31 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.56 +0.03 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.78 +0.03 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.01 +0.04 29 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.24 +0.03 26 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.96 +0.03 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.44 +0.03 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.69 +0.04 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.13 +0.01 33 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.15 +0.01 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 32 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.22 0.00 32 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.26 +0.01 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.29 +0.01 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.33 +0.01 32 0 17 0
29JUN27 4.60 P 0.00 0.00 0.00 0.37 +0.02 32 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.41 +0.01 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.46 +0.02 32 0 2 0
29JUN27 4.90 P 0.00 0.00 0.00 0.51 +0.02 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.56 +0.01 32 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 0.70 +0.02 32 0 40 0
29JUN27 5.50 P 0.00 0.00 0.00 0.86 +0.02 32 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 1.03 +0.02 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.22 +0.03 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.41 +0.03 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.61 +0.03 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.82 +0.03 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.04 +0.03 30 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.27 +0.04 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.50 +0.03 29 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.73 +0.03 23 0 0 0
TOTAL PUT 77 5,789 +24
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$ 154.100
14AUG26 130.00 C 0.00 0.00 0.00 24.10 -0.40 0 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 23.10 -0.40 0 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 22.10 -0.40 0 0 0 0
14AUG26 133.00 C 0.00 0.00 0.00 21.10 -0.40 0 0 0 0
14AUG26 134.00 C 0.00 0.00 0.00 20.10 -0.40 0 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 19.10 -0.40 0 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 18.10 -0.40 0 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 17.10 -0.40 0 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 16.10 -0.40 0 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 15.10 -0.40 0 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 14.10 -0.40 0 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 13.10 -0.40 0 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 12.10 -0.40 0 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 11.10 -0.42 0 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 10.10 -0.24 0 0 0 -5
14AUG26 145.00 C 0.00 0.00 0.00 9.10 -0.11 0 0 0 0
14AUG26 146.00 C 0.00 0.00 0.00 8.10 -0.12 0 0 0 0
14AUG26 147.00 C 0.00 0.00 0.00 7.10 -0.13 0 0 0 -30
14AUG26 148.00 C 0.00 0.00 0.00 6.10 -0.15 0 0 0 -32
14AUG26 149.00 C 4.14 4.14 4.14 5.10 -0.20 0 1 0 -50
14AUG26 150.00 C 4.51 4.51 4.51 4.10 -0.42 0 10 0 -238
14AUG26 152.50 C 3.30 3.35 2.30 1.60 -0.86 0 4 3 -1,777
14AUG26 155.00 C 0.90 1.58 0.09 0.00 -1.04 0 3,769 5,011 +3,211
14AUG26 157.50 C 0.24 0.52 0.14 0.00 -0.33 0 116 3,209 +28
14AUG26 160.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 2,286 0
14AUG26 162.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 539 0
14AUG26 165.00 C 0.03 0.03 0.01 0.00 -0.01 0 39 499 -12
14AUG26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 568 0
14AUG26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 411 0
14AUG26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
14AUG26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
14AUG26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
14AUG26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
14AUG26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
14AUG26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
14AUG26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 130.00 C 0.00 0.00 0.00 24.25 -0.25 58 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 23.28 -0.22 59 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 22.31 -0.19 59 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 21.34 -0.17 59 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 20.39 -0.17 59 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 19.44 -0.18 59 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 18.50 -0.20 59 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 17.58 -0.21 59 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 16.67 -0.22 59 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 15.77 -0.23 59 0 1 0
21AUG26 140.00 C 0.00 0.00 0.00 15.28 -0.10 68 0 1 0
21AUG26 141.00 C 0.00 0.00 0.00 14.45 -0.06 67 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 13.58 -0.12 66 0 0 0
21AUG26 143.00 C 0.00 0.00 0.00 12.74 -0.13 65 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 11.88 -0.16 64 0 0 0
21AUG26 145.00 C 0.00 0.00 0.00 11.12 -0.14 64 0 0 0
21AUG26 146.00 C 0.00 0.00 0.00 10.36 -0.14 63 0 0 0
21AUG26 147.00 C 0.00 0.00 0.00 9.62 -0.15 63 0 0 0
21AUG26 148.00 C 8.71 8.71 8.71 8.90 -0.18 62 15 143 +15
21AUG26 149.00 C 8.52 9.18 8.18 8.22 -0.31 62 153 351 +153
21AUG26 150.00 C 0.00 0.00 0.00 7.57 -0.32 62 0 966 0
21AUG26 152.50 C 0.00 0.00 0.00 6.09 -0.36 61 0 175 0
21AUG26 155.00 C 5.32 5.40 4.75 4.81 -0.23 61 181 1,306 +110
21AUG26 157.50 C 4.31 4.31 3.70 3.73 -0.34 60 172 711 +118
21AUG26 160.00 C 3.33 3.50 2.90 2.84 -0.32 60 42 333 -6
21AUG26 162.50 C 2.43 2.43 2.28 2.12 -0.29 60 55 443 -37
21AUG26 165.00 C 1.96 1.96 1.83 1.55 -0.26 60 52 192 +21
21AUG26 167.50 C 1.35 1.35 1.33 1.12 -0.21 60 2 329 +2
21AUG26 170.00 C 1.30 1.30 1.00 0.79 -0.18 59 63 276 +57
21AUG26 172.50 C 0.84 0.84 0.81 0.55 -0.14 59 61 226 +45
21AUG26 175.00 C 0.68 0.68 0.60 0.37 -0.11 59 93 272 +79
21AUG26 177.50 C 0.00 0.00 0.00 0.25 -0.09 59 0 132 0
21AUG26 180.00 C 0.40 0.40 0.35 0.16 -0.07 59 2 17 0
21AUG26 182.50 C 0.00 0.00 0.00 0.11 -0.04 60 0 45 0
21AUG26 185.00 C 0.22 0.22 0.22 0.07 -0.03 60 50 52 +50
21AUG26 187.50 C 0.00 0.00 0.00 0.05 -0.02 60 0 120 0
21AUG26 190.00 C 0.00 0.00 0.00 0.03 -0.02 60 0 100 0
21AUG26 192.50 C 0.00 0.00 0.00 0.02 -0.01 61 0 15 0
21AUG26 195.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 15 0
21AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
21AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 65 0 75 0
21AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 79.62 +0.33 193 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 77.12 +0.33 185 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 74.63 +0.33 177 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 72.12 +0.32 169 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 69.63 +0.33 162 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 67.13 +0.32 155 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 64.62 +0.31 148 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 62.14 +0.33 142 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 59.64 +0.33 135 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 57.15 +0.33 130 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 54.65 +0.33 123 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 52.16 +0.29 117 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 49.66 +0.33 111 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 47.17 +0.34 106 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 44.68 +0.35 100 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 42.17 +0.33 94 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 39.73 +0.38 91 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 37.43 +0.70 92 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 34.50 +0.23 71 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 32.32 +0.48 77 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 29.88 +0.10 73 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 26.88 -0.16 50 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 24.47 -0.18 49 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 22.11 -0.21 49 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 19.81 -0.24 49 0 50 0
28AUG26 137.50 C 0.00 0.00 0.00 17.59 -0.41 49 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 15.91 +0.05 55 0 78 0
28AUG26 142.50 C 0.00 0.00 0.00 13.86 -0.01 54 0 331 0
28AUG26 145.00 C 0.00 0.00 0.00 11.83 -0.16 52 0 162 0
28AUG26 147.50 C 0.00 0.00 0.00 10.06 -0.17 51 0 1,113 0
28AUG26 150.00 C 8.60 8.60 8.60 8.55 -0.13 52 1 2,584 -1
28AUG26 152.50 C 7.18 7.18 7.18 7.11 -0.21 51 3 5,477 0
28AUG26 155.00 C 6.15 6.37 6.00 5.84 -0.24 51 13 8,030 +3
28AUG26 157.50 C 0.00 0.00 0.00 4.73 -0.27 51 0 5,417 0
28AUG26 160.00 C 4.26 4.30 3.92 3.79 -0.41 50 92 4,080 +37
28AUG26 162.50 C 3.74 3.74 3.07 3.00 -0.38 50 203 3,515 -12
28AUG26 165.00 C 2.70 3.20 2.48 2.34 -0.35 50 365 8,688 +140
28AUG26 167.50 C 2.34 2.35 2.05 1.80 -0.32 50 356 2,581 +256
28AUG26 170.00 C 1.80 1.97 1.59 1.37 -0.28 50 587 18,357 -199
28AUG26 172.50 C 1.51 1.55 1.33 1.03 -0.24 50 60 1,599 +4
28AUG26 175.00 C 1.24 1.24 1.02 0.77 -0.20 50 5 2,749 +3
28AUG26 177.50 C 0.00 0.00 0.00 0.55 -0.18 49 0 1,673 0
28AUG26 180.00 C 0.80 0.80 0.80 0.41 -0.14 50 1 1,718 -1
28AUG26 182.50 C 0.55 0.55 0.55 0.29 -0.10 50 9 1,065 -1
28AUG26 185.00 C 0.68 0.68 0.48 0.21 -0.08 50 15 1,600 +15
28AUG26 187.50 C 0.00 0.00 0.00 0.15 -0.07 50 0 663 0
28AUG26 190.00 C 0.00 0.00 0.00 0.10 -0.06 49 0 1,781 0
28AUG26 192.50 C 0.00 0.00 0.00 0.07 -0.04 50 0 510 0
28AUG26 195.00 C 0.21 0.25 0.21 0.05 -0.03 50 22 588 +21
28AUG26 197.50 C 0.00 0.00 0.00 0.04 -0.02 51 0 335 0
28AUG26 200.00 C 0.20 0.20 0.20 0.03 -0.01 51 1 2,007 -1
28AUG26 205.00 C 0.11 0.11 0.11 0.01 -0.01 50 15 785 +4
28AUG26 210.00 C 0.08 0.11 0.08 0.01 0.00 54 65 2,412 +50
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 68 0 53 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 79.63 +0.15 98 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 77.13 +0.34 93 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 74.63 +0.13 89 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 72.13 +0.12 84 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 69.63 +0.11 80 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 67.60 +0.57 93 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.11 +0.57 89 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.61 +0.56 85 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.99 +0.43 78 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.62 +0.54 77 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.65 +0.06 59 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 52.16 +0.29 56 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.66 +0.02 53 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 47.17 +0.34 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.69 -0.03 47 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 42.23 +0.39 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.80 +0.45 45 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.43 +0.52 45 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.03 +0.49 44 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.69 +0.48 44 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.41 +0.48 43 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.04 -0.28 42 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 26.11 +0.53 44 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 23.73 +0.08 41 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.64 +0.03 41 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 19.65 0.00 41 0 30 0
29SEP26 140.00 C 0.00 0.00 0.00 17.77 -0.06 41 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 15.91 -0.22 40 0 325 0
29SEP26 145.00 C 14.84 14.84 14.58 14.19 -0.36 40 43 280 +43
29SEP26 147.50 C 0.00 0.00 0.00 12.65 -0.43 40 0 726 0
29SEP26 150.00 C 11.55 11.55 11.54 11.54 -0.16 42 3 1,626 0
29SEP26 152.50 C 0.00 0.00 0.00 10.11 -0.32 41 0 3,467 0
29SEP26 155.00 C 9.35 9.49 9.00 8.78 -0.47 40 88 2,834 +87
29SEP26 157.50 C 8.43 8.43 8.20 8.18 -0.06 43 36 3,231 +34
29SEP26 160.00 C 7.70 7.70 7.00 6.99 -0.36 42 53 3,622 +32
29SEP26 162.50 C 6.11 6.11 6.11 6.20 -0.27 42 1 1,308 0
29SEP26 165.00 C 5.90 5.90 5.56 5.39 -0.27 42 21 985 +17
29SEP26 167.50 C 5.00 5.00 5.00 4.65 -0.44 42 19 934 0
29SEP26 170.00 C 4.70 4.70 4.20 3.99 -0.42 42 27 2,942 +24
29SEP26 172.50 C 3.89 3.89 3.89 3.41 -0.40 42 6 832 +6
29SEP26 175.00 C 3.28 3.28 3.28 2.91 -0.37 42 3 5,051 +3
29SEP26 177.50 C 0.00 0.00 0.00 2.47 -0.34 42 0 1,324 0
29SEP26 180.00 C 2.95 2.95 2.50 2.08 -0.32 42 30 1,125 -7
29SEP26 182.50 C 0.00 0.00 0.00 1.75 -0.29 42 0 1,316 0
29SEP26 185.00 C 0.00 0.00 0.00 1.47 -0.26 42 0 1,544 0
29SEP26 187.50 C 0.00 0.00 0.00 1.19 -0.23 42 0 804 0
29SEP26 190.00 C 2.30 2.30 2.30 0.99 -0.21 42 16 1,583 0
29SEP26 192.50 C 0.00 0.00 0.00 0.82 -0.19 42 0 466 0
29SEP26 195.00 C 1.25 1.25 1.25 0.68 -0.17 42 100 1,060 +100
29SEP26 197.50 C 1.05 1.05 1.05 0.56 -0.15 42 100 602 +100
29SEP26 200.00 C 0.00 0.00 0.00 0.47 -0.14 42 0 2,018 0
29SEP26 205.00 C 0.00 0.00 0.00 0.32 -0.09 42 0 307 0
29SEP26 210.00 C 0.60 0.60 0.60 0.21 -0.07 42 3 740 0
29SEP26 215.00 C 0.00 0.00 0.00 0.14 -0.05 42 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 666 0
29SEP26 225.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 342 0
29SEP26 230.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 1,606 0
29SEP26 235.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 139 0
29SEP26 240.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 44 0 593 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 46 0 439 0
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 49 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 52 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 55 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 56 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 59 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 64 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 69 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 71 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 73 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 75 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 77 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 79 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 81 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 83 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 85 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 87 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 89 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 90 0 413 0
29OCT26 75.00 C 0.00 0.00 0.00 79.64 +0.14 65 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 77.13 +0.09 60 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 74.63 +0.10 56 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 72.13 +0.10 51 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 69.64 +0.11 48 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 67.60 +0.57 68 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 65.11 +0.57 65 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 62.61 +0.56 62 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 59.99 +0.43 55 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 57.62 +0.54 56 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 54.66 +0.07 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 52.50 +0.42 47 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 49.72 +0.08 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 47.30 +0.44 32 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 44.93 +0.09 36 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 42.54 +0.39 37 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 40.20 +0.34 38 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 37.90 +0.31 38 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 35.63 +0.23 38 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 33.42 +0.15 39 0 0 0
29OCT26 125.00 C 31.00 31.00 31.00 31.28 +0.12 39 1 3 +1
29OCT26 127.50 C 0.00 0.00 0.00 29.61 -0.27 42 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 27.61 -0.28 42 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 25.68 -0.30 42 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 23.83 -0.31 42 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 22.05 -0.33 42 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 20.36 -0.34 42 0 31 0
29OCT26 142.50 C 0.00 0.00 0.00 18.75 +0.23 42 0 105 0
29OCT26 145.00 C 0.00 0.00 0.00 17.01 -0.04 41 0 197 0
29OCT26 147.50 C 0.00 0.00 0.00 15.57 -0.08 41 0 126 0
29OCT26 150.00 C 0.00 0.00 0.00 14.00 -0.34 41 0 434 0
29OCT26 152.50 C 0.00 0.00 0.00 12.89 -0.22 41 0 956 0
29OCT26 155.00 C 12.18 12.18 11.60 11.69 -0.27 41 6 1,760 +1
29OCT26 157.50 C 10.94 10.94 10.92 10.63 -0.25 41 2 873 0
29OCT26 160.00 C 9.98 9.99 9.94 9.78 -0.12 42 6 689 +6
29OCT26 162.50 C 9.11 9.11 9.07 8.79 -0.24 42 3 979 +1
29OCT26 165.00 C 8.00 8.29 8.00 8.02 -0.22 42 5 873 -2
29OCT26 167.50 C 0.00 0.00 0.00 7.26 -0.27 42 0 1,773 0
29OCT26 170.00 C 0.00 0.00 0.00 6.61 -0.31 43 0 813 0
29OCT26 172.50 C 0.00 0.00 0.00 5.95 -0.31 43 0 584 0
29OCT26 175.00 C 0.00 0.00 0.00 5.32 -0.31 43 0 415 0
29OCT26 177.50 C 0.00 0.00 0.00 4.74 -0.31 43 0 259 0
29OCT26 180.00 C 4.51 4.51 4.51 4.22 -0.29 43 1 679 +1
29OCT26 182.50 C 0.00 0.00 0.00 3.75 -0.27 43 0 65 0
29OCT26 185.00 C 0.00 0.00 0.00 3.33 -0.25 43 0 17 0
29OCT26 187.50 C 0.00 0.00 0.00 2.95 -0.24 43 0 27 0
29OCT26 190.00 C 0.00 0.00 0.00 2.60 -0.23 43 0 207 0
29OCT26 192.50 C 0.00 0.00 0.00 2.30 -0.21 43 0 142 0
29OCT26 195.00 C 0.00 0.00 0.00 2.02 -0.20 42 0 31 0
29OCT26 197.50 C 0.00 0.00 0.00 1.73 -0.17 42 0 33 0
29OCT26 200.00 C 0.00 0.00 0.00 1.52 -0.16 42 0 43 0
29OCT26 205.00 C 0.00 0.00 0.00 1.16 -0.14 42 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.89 -0.12 42 0 38 0
29OCT26 215.00 C 0.00 0.00 0.00 0.67 -0.10 42 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.51 -0.08 42 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.38 -0.07 42 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.29 -0.05 42 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 0.21 -0.05 42 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.12 -0.03 42 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 79.64 +0.14 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 77.13 +0.09 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 74.63 +0.10 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 72.13 +0.10 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 69.64 +0.11 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 67.60 +0.57 53 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 65.11 +0.57 50 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 62.61 +0.56 47 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 59.99 +0.43 39 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 57.62 +0.54 42 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 54.72 +0.13 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 52.50 +0.31 30 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 49.99 +0.15 25 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 47.63 +0.13 32 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 45.34 +0.11 35 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 43.07 +0.10 36 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 40.84 +0.09 37 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 38.67 +0.05 38 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 36.55 -0.35 38 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 34.48 -0.37 39 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 32.48 -0.38 39 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 30.48 -0.44 39 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 29.29 +0.22 43 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 27.47 +0.18 43 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 25.73 -0.37 43 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 24.06 -0.38 43 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 22.46 -0.39 43 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 20.37 -0.32 41 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 18.89 -0.39 41 0 30 0
27NOV26 147.50 C 0.00 0.00 0.00 17.54 -0.40 41 0 22 0
27NOV26 150.00 C 16.68 16.68 16.68 16.27 -0.41 41 1 30 0
27NOV26 152.50 C 0.00 0.00 0.00 15.07 -0.40 41 0 51 0
27NOV26 155.00 C 0.00 0.00 0.00 13.93 -0.41 41 0 177 0
27NOV26 157.50 C 0.00 0.00 0.00 12.86 -0.41 41 0 315 0
27NOV26 160.00 C 0.00 0.00 0.00 12.01 -0.25 42 0 210 0
27NOV26 162.50 C 0.00 0.00 0.00 11.07 -0.25 42 0 125 0
27NOV26 165.00 C 0.00 0.00 0.00 10.11 -0.32 42 0 75 0
27NOV26 167.50 C 0.00 0.00 0.00 9.55 -0.05 43 0 45 0
27NOV26 170.00 C 0.00 0.00 0.00 8.83 -0.19 43 0 31 0
27NOV26 172.50 C 0.00 0.00 0.00 8.10 -0.26 43 0 15 0
27NOV26 175.00 C 0.00 0.00 0.00 7.51 -0.29 43 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 6.86 -0.38 43 0 195 0
27NOV26 180.00 C 0.00 0.00 0.00 6.26 -0.36 43 0 81 0
27NOV26 182.50 C 0.00 0.00 0.00 5.70 -0.36 43 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 5.19 -0.34 43 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 4.72 -0.33 43 0 360 0
27NOV26 190.00 C 0.00 0.00 0.00 4.29 -0.31 43 0 201 0
27NOV26 192.50 C 0.00 0.00 0.00 3.89 -0.30 43 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 3.53 -0.28 43 0 3 0
27NOV26 197.50 C 0.00 0.00 0.00 3.19 -0.28 43 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 2.89 -0.26 43 0 4 0
27NOV26 205.00 C 3.22 3.22 3.22 2.36 -0.23 43 45 45 +45
27NOV26 210.00 C 0.00 0.00 0.00 1.87 -0.19 43 0 1 0
27NOV26 215.00 C 0.00 0.00 0.00 1.51 -0.18 43 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 1.22 -0.16 43 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.99 -0.13 43 0 2 0
27NOV26 230.00 C 0.00 0.00 0.00 0.80 -0.11 43 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.64 -0.10 43 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.51 -0.09 43 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.41 -0.07 43 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 0.33 -0.06 43 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.26 -0.05 43 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.21 -0.04 43 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.16 -0.04 42 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 79.92 -0.13 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 77.13 +0.06 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 74.92 -0.13 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 72.59 -0.12 43 0 8,506 0
30DEC26 85.00 C 0.00 0.00 0.00 69.64 -0.42 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 67.60 -0.01 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 65.11 -0.10 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 62.71 -0.09 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 60.34 -0.07 38 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 57.62 -0.43 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 55.26 -0.45 29 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 52.92 -0.48 33 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 50.63 -0.47 35 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 48.37 -0.47 36 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 46.16 -0.46 37 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 43.96 -0.48 37 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 41.82 -0.50 38 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 39.75 -0.47 38 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 37.70 -0.52 39 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 35.74 -0.51 39 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 33.82 -0.52 39 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 31.97 -0.49 39 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 30.18 -0.47 40 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 28.48 -0.42 40 0 32 0
30DEC26 135.00 C 0.00 0.00 0.00 27.66 +0.41 43 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 26.34 +0.01 44 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 25.15 +1.09 45 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 22.37 -0.27 41 0 31 0
30DEC26 145.00 C 0.00 0.00 0.00 21.01 -0.28 41 0 272 0
30DEC26 147.50 C 0.00 0.00 0.00 19.71 -0.28 41 0 111 0
30DEC26 150.00 C 0.00 0.00 0.00 18.47 -0.28 41 0 1,277 0
30DEC26 152.50 C 0.00 0.00 0.00 17.30 -0.27 41 0 1,221 0
30DEC26 155.00 C 16.20 16.20 16.20 16.18 -0.27 41 27 1,021 0
30DEC26 157.50 C 0.00 0.00 0.00 15.11 -0.28 42 0 734 0
30DEC26 160.00 C 0.00 0.00 0.00 14.16 -0.22 42 0 1,870 0
30DEC26 162.50 C 0.00 0.00 0.00 13.18 -0.25 42 0 648 0
30DEC26 165.00 C 12.45 12.45 12.45 12.26 -0.32 42 10 1,117 +10
30DEC26 167.50 C 0.00 0.00 0.00 11.67 -0.12 43 0 858 0
30DEC26 170.00 C 10.95 11.10 10.71 10.75 -0.26 42 12 3,160 -1
30DEC26 172.50 C 0.00 0.00 0.00 10.09 -0.32 43 0 1,004 0
30DEC26 175.00 C 0.00 0.00 0.00 9.56 -0.20 43 0 1,117 0
30DEC26 177.50 C 0.00 0.00 0.00 8.96 -0.20 43 0 887 0
30DEC26 180.00 C 0.00 0.00 0.00 8.36 -0.24 43 0 2,518 0
30DEC26 182.50 C 0.00 0.00 0.00 7.75 -0.25 43 0 2,328 0
30DEC26 185.00 C 0.00 0.00 0.00 7.17 -0.09 43 0 482 0
30DEC26 187.50 C 0.00 0.00 0.00 6.64 -0.23 43 0 166 0
30DEC26 190.00 C 0.00 0.00 0.00 6.14 -0.22 43 0 1,595 0
30DEC26 192.50 C 0.00 0.00 0.00 5.67 -0.22 43 0 187 0
30DEC26 195.00 C 0.00 0.00 0.00 5.23 -0.22 43 0 774 0
30DEC26 197.50 C 0.00 0.00 0.00 4.83 -0.20 43 0 224 0
30DEC26 200.00 C 4.90 4.90 4.90 4.45 -0.20 43 2 1,109 0
30DEC26 205.00 C 0.00 0.00 0.00 3.78 -0.18 43 0 328 0
30DEC26 210.00 C 0.00 0.00 0.00 3.21 -0.16 43 0 335 0
30DEC26 215.00 C 0.00 0.00 0.00 2.71 -0.15 43 0 213 0
30DEC26 220.00 C 0.00 0.00 0.00 2.29 -0.13 43 0 2,977 0
30DEC26 225.00 C 0.00 0.00 0.00 1.87 -0.12 43 0 93 0
30DEC26 230.00 C 0.00 0.00 0.00 1.58 -0.10 43 0 409 0
30DEC26 235.00 C 0.00 0.00 0.00 1.33 -0.09 43 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 1.11 -0.09 43 0 1,625 0
30DEC26 245.00 C 0.00 0.00 0.00 0.93 -0.08 43 0 1,415 0
30DEC26 250.00 C 1.32 1.32 1.32 0.78 -0.07 43 1 813 -1
30DEC26 255.00 C 0.00 0.00 0.00 0.65 -0.06 43 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.55 -0.05 43 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.46 -0.04 43 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.38 -0.04 43 0 252 0
30DEC26 275.00 C 0.00 0.00 0.00 0.32 -0.03 43 0 206 0
30DEC26 280.00 C 0.00 0.00 0.00 0.26 -0.03 43 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.22 -0.03 43 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.18 -0.03 43 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.15 -0.02 43 0 305 0
30DEC26 300.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 1,427 0
30DEC26 330.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.03 0.00 43 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.02 0.00 43 0 757 0
30MAR27 75.00 C 0.00 0.00 0.00 79.98 -0.51 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 77.62 -0.51 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 75.26 -0.51 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 72.93 -0.51 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 70.60 -0.51 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 68.30 -0.52 32 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 66.01 -0.53 35 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 63.77 -0.52 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 61.55 -0.52 38 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 59.36 -0.53 39 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 57.21 -0.53 39 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 55.09 -0.53 40 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 53.02 -0.53 40 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 50.99 -0.52 40 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 49.00 -0.52 41 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 47.05 -0.53 41 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 45.15 -0.53 41 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 43.32 -0.51 41 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 41.50 -0.53 41 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 39.76 -0.51 42 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 38.06 -0.52 42 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 36.42 -0.51 42 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 34.83 -0.50 42 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 33.30 -0.50 42 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 31.82 -0.50 42 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 30.39 -0.50 42 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 29.05 -0.46 42 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 27.74 -0.46 43 0 154 0
30MAR27 145.00 C 0.00 0.00 0.00 26.48 -0.46 43 0 462 0
30MAR27 147.50 C 0.00 0.00 0.00 25.26 -0.17 43 0 1,416 0
30MAR27 150.00 C 0.00 0.00 0.00 24.13 -0.14 43 0 1,882 0
30MAR27 152.50 C 0.00 0.00 0.00 23.05 -0.09 43 0 306 0
30MAR27 155.00 C 0.00 0.00 0.00 21.96 -0.46 43 0 313 0
30MAR27 157.50 C 0.00 0.00 0.00 20.95 -0.08 43 0 1,123 0
30MAR27 160.00 C 0.00 0.00 0.00 20.01 -0.03 43 0 1,416 0
30MAR27 162.50 C 19.08 19.08 19.08 19.11 +0.03 44 1 458 0
30MAR27 165.00 C 0.00 0.00 0.00 17.99 -0.18 43 0 333 0
30MAR27 167.50 C 0.00 0.00 0.00 17.44 +0.12 44 0 414 0
30MAR27 170.00 C 0.00 0.00 0.00 16.66 +0.13 44 0 410 0
30MAR27 172.50 C 0.00 0.00 0.00 15.89 +0.11 44 0 360 0
30MAR27 175.00 C 0.00 0.00 0.00 15.19 -0.09 44 0 592 0
30MAR27 177.50 C 0.00 0.00 0.00 14.18 -0.04 44 0 434 0
30MAR27 180.00 C 14.30 14.30 14.30 13.55 -0.54 44 5 592 +5
30MAR27 182.50 C 0.00 0.00 0.00 12.93 -0.54 44 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 12.02 -0.79 44 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 11.60 -0.21 44 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 11.09 -0.19 44 0 773 0
30MAR27 192.50 C 0.00 0.00 0.00 10.61 -0.21 45 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 10.32 -0.11 45 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 9.79 -0.16 45 0 55 0
30MAR27 200.00 C 9.59 9.80 9.59 9.29 -0.15 45 15 403 -11
30MAR27 205.00 C 0.00 0.00 0.00 8.35 -0.14 45 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 7.50 -0.14 45 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 6.74 -0.13 45 0 185 0
30MAR27 220.00 C 0.00 0.00 0.00 6.04 -0.13 45 0 1,110 0
30MAR27 225.00 C 0.00 0.00 0.00 5.42 -0.12 45 0 240 0
30MAR27 230.00 C 0.00 0.00 0.00 4.86 -0.11 45 0 855 0
30MAR27 235.00 C 0.00 0.00 0.00 4.36 -0.10 45 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 3.91 -0.09 45 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 3.50 -0.09 45 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 3.04 -0.09 44 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 2.72 -0.08 44 0 73 0
30MAR27 260.00 C 0.00 0.00 0.00 2.44 -0.07 44 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 2.18 -0.07 44 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 1.95 -0.07 44 0 1,095 0
30MAR27 275.00 C 0.00 0.00 0.00 1.75 -0.06 44 0 482 0
29JUN27 75.00 C 0.00 0.00 0.00 80.68 -0.45 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 78.39 -0.45 36 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 76.12 -0.44 38 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 73.86 -0.46 40 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 71.60 -0.49 41 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 69.45 -0.45 42 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 67.29 -0.45 42 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 65.16 -0.45 43 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 63.06 -0.46 43 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 61.00 -0.46 43 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 58.98 -0.46 43 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 57.00 -0.46 44 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 55.07 -0.46 44 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 53.17 -0.46 44 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 51.32 -0.46 44 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 49.51 -0.45 44 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 47.75 -0.42 44 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 46.03 -0.41 44 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 44.37 -0.38 44 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 42.76 -0.39 44 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 41.18 -0.41 44 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 39.65 -0.42 44 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 38.17 -0.42 44 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 36.75 -0.44 44 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 35.38 -0.40 44 0 4 0
29JUN27 137.50 C 0.00 0.00 0.00 34.05 -0.41 45 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 32.77 -0.42 45 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 31.54 -0.41 45 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 30.39 -0.01 45 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 29.25 -0.01 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 28.26 +0.09 45 0 2 0
29JUN27 152.50 C 27.40 27.40 27.40 27.21 +0.09 45 1 45 0
29JUN27 155.00 C 0.00 0.00 0.00 26.02 -0.02 45 0 85 0
29JUN27 157.50 C 0.00 0.00 0.00 25.08 -0.02 45 0 0 0
29JUN27 160.00 C 24.40 24.40 24.40 24.40 +0.21 46 2 44 +2
29JUN27 162.50 C 0.00 0.00 0.00 23.30 -0.01 46 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 22.46 -0.02 46 0 15 0
29JUN27 167.50 C 0.00 0.00 0.00 21.65 -0.02 46 0 113 0
29JUN27 170.00 C 0.00 0.00 0.00 20.88 -0.02 46 0 64 0
29JUN27 172.50 C 0.00 0.00 0.00 20.17 +0.19 46 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 19.26 -0.04 46 0 30 0
29JUN27 177.50 C 0.00 0.00 0.00 18.38 -0.23 46 0 105 0
29JUN27 180.00 C 0.00 0.00 0.00 17.73 -0.22 46 0 184 0
29JUN27 182.50 C 0.00 0.00 0.00 17.08 -0.24 46 0 41 0
29JUN27 185.00 C 0.00 0.00 0.00 15.98 -0.35 45 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 15.40 -0.61 45 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 14.85 -0.35 46 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 14.34 -0.33 46 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 13.82 -0.34 46 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 13.50 -0.37 46 0 79 0
29JUN27 200.00 C 0.00 0.00 0.00 13.13 -0.22 47 0 14 0
29JUN27 205.00 C 0.00 0.00 0.00 12.13 -0.22 47 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 11.13 -0.23 46 0 500 0
29JUN27 215.00 C 11.03 11.03 11.03 10.22 -0.19 47 2 32 +2
29JUN27 220.00 C 0.00 0.00 0.00 9.46 -0.19 46 0 1 0
29JUN27 225.00 C 0.00 0.00 0.00 8.72 -0.20 46 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 7.99 -0.20 46 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 7.34 -0.17 46 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 6.81 -0.16 46 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 6.28 -0.16 46 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 5.75 -0.17 46 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 5.26 -0.13 46 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 4.89 -0.13 46 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 4.52 -0.14 46 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 4.15 -0.14 46 0 33 0
29JUN27 275.00 C 0.00 0.00 0.00 3.68 -0.25 46 0 8 0
TOTAL CALL 7,390 249,741 +2,518
14AUG26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 131.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 132.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 133.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
14AUG26 136.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
14AUG26 138.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
14AUG26 139.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
14AUG26 141.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 142.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
14AUG26 143.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
14AUG26 144.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
14AUG26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
14AUG26 146.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
14AUG26 147.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 103 0
14AUG26 148.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 188 0
14AUG26 149.00 P 0.09 0.09 0.09 0.00 -0.09 0 1 273 -1
14AUG26 150.00 P 0.05 0.10 0.04 0.00 -0.18 0 89 1,003 -85
14AUG26 152.50 P 0.36 0.43 0.10 0.00 -0.66 0 126 791 -21
14AUG26 155.00 P 1.46 1.46 0.15 0.90 -0.85 0 10,391 2 -12,254
14AUG26 157.50 P 3.20 3.20 2.62 3.40 -0.12 0 531 0 -1,041
14AUG26 160.00 P 5.60 7.09 5.00 5.90 -0.14 0 73 0 -6,528
14AUG26 162.50 P 7.50 7.50 7.50 8.40 +0.09 0 10 0 -1,443
14AUG26 165.00 P 10.20 10.20 9.93 10.90 +0.10 0 12 0 -124
14AUG26 167.50 P 12.50 12.50 12.50 13.40 +0.10 0 10 0 -412
14AUG26 170.00 P 0.00 0.00 0.00 15.90 +0.10 0 0 0 -200
14AUG26 172.50 P 0.00 0.00 0.00 18.40 +0.10 0 0 0 0
14AUG26 175.00 P 0.00 0.00 0.00 20.90 +0.10 0 0 0 -12
14AUG26 177.50 P 0.00 0.00 0.00 23.40 +0.10 0 0 0 -30
14AUG26 180.00 P 0.00 0.00 0.00 25.90 +0.10 0 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 28.40 +0.10 0 0 0 0
14AUG26 185.00 P 0.00 0.00 0.00 30.90 +0.10 0 0 0 0
14AUG26 187.50 P 0.00 0.00 0.00 33.40 +0.10 0 0 0 0
14AUG26 190.00 P 0.00 0.00 0.00 35.90 +0.10 0 0 0 0
14AUG26 192.50 P 0.00 0.00 0.00 38.40 +0.10 0 0 0 0
14AUG26 195.00 P 0.00 0.00 0.00 40.90 +0.10 0 0 0 0
14AUG26 197.50 P 0.00 0.00 0.00 43.40 +0.10 0 0 0 0
14AUG26 200.00 P 0.00 0.00 0.00 45.90 +0.10 0 0 0 0
14AUG26 202.50 P 0.00 0.00 0.00 48.40 +0.10 0 0 0 0
14AUG26 205.00 P 0.00 0.00 0.00 50.90 +0.10 0 0 0 0
14AUG26 207.50 P 0.00 0.00 0.00 53.40 +0.10 0 0 0 0
14AUG26 210.00 P 0.00 0.00 0.00 55.90 +0.10 0 0 0 0
14AUG26 212.50 P 0.00 0.00 0.00 58.40 +0.10 0 0 0 0
21AUG26 130.00 P 0.19 0.22 0.19 0.08 -0.04 59 8 8 +8
21AUG26 131.00 P 0.00 0.00 0.00 0.11 -0.04 60 0 11 0
21AUG26 132.00 P 0.00 0.00 0.00 0.13 -0.05 59 0 10 0
21AUG26 133.00 P 0.00 0.00 0.00 0.17 -0.06 59 0 259 0
21AUG26 134.00 P 0.00 0.00 0.00 0.22 -0.06 59 0 60 0
21AUG26 135.00 P 0.00 0.00 0.00 0.27 -0.08 59 0 321 0
21AUG26 136.00 P 0.00 0.00 0.00 0.34 -0.08 59 0 47 0
21AUG26 137.00 P 0.00 0.00 0.00 0.41 -0.10 59 0 27 0
21AUG26 138.00 P 0.00 0.00 0.00 0.51 -0.11 59 0 15 0
21AUG26 139.00 P 0.00 0.00 0.00 0.61 -0.12 59 0 8 0
21AUG26 140.00 P 0.86 0.87 0.79 0.73 -0.14 59 1,267 1,967 +1,162
21AUG26 141.00 P 0.00 0.00 0.00 0.88 -0.14 59 0 24 0
21AUG26 142.00 P 1.10 1.10 1.05 1.03 -0.17 59 112 169 +110
21AUG26 143.00 P 1.18 1.29 1.18 1.22 -0.15 59 21 39 +13
21AUG26 144.00 P 1.37 1.37 1.37 1.40 -0.20 59 1 22 +1
21AUG26 145.00 P 1.55 1.73 1.55 1.61 -0.22 59 126 275 +113
21AUG26 146.00 P 1.84 1.88 1.75 1.84 -0.25 58 16 117 +9
21AUG26 147.00 P 2.10 2.20 2.10 2.13 -0.24 59 22 226 +21
21AUG26 148.00 P 2.41 2.43 2.38 2.40 -0.28 58 41 179 +33
21AUG26 149.00 P 2.70 2.77 2.59 2.71 -0.32 58 192 175 +79
21AUG26 150.00 P 2.85 3.24 2.85 3.09 -0.29 58 741 2,211 +645
21AUG26 152.50 P 3.90 4.23 3.89 4.12 -0.29 57 323 969 +138
21AUG26 155.00 P 5.25 5.55 4.92 5.33 -0.38 57 201 955 +27
21AUG26 157.50 P 6.70 6.95 6.64 6.74 -0.44 56 24 178 +11
21AUG26 160.00 P 8.27 8.27 8.27 8.32 -0.50 55 15 92 +15
21AUG26 162.50 P 9.85 9.95 9.85 10.34 -0.27 58 18 18 +14
21AUG26 165.00 P 11.78 11.78 11.78 12.28 -0.30 58 15 15 +11
21AUG26 167.50 P 0.00 0.00 0.00 14.23 -0.41 55 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 16.41 -0.38 54 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 18.66 -0.35 52 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 21.20 -0.06 59 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 23.58 +0.03 59 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 26.00 +0.05 59 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 28.45 -0.25 59 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 30.92 +0.04 58 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 33.41 +0.08 60 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 35.90 +0.10 0 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 38.40 +0.10 0 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 40.90 +0.10 0 0 0 0
21AUG26 197.50 P 0.00 0.00 0.00 43.40 +0.10 0 0 0 0
21AUG26 200.00 P 0.00 0.00 0.00 45.90 +0.10 0 0 0 0
21AUG26 202.50 P 0.00 0.00 0.00 48.40 +0.10 0 0 0 0
21AUG26 205.00 P 0.00 0.00 0.00 50.90 +0.10 0 0 0 0
21AUG26 207.50 P 0.00 0.00 0.00 53.40 +0.10 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 89 0 358 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 2 0
28AUG26 122.50 P 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 0.08 -0.03 50 0 2 0
28AUG26 127.50 P 0.34 0.34 0.34 0.14 -0.05 50 16 2,048 0
28AUG26 130.00 P 0.00 0.00 0.00 0.23 -0.08 50 0 896 0
28AUG26 132.50 P 0.40 0.40 0.40 0.37 -0.11 50 9 311 +9
28AUG26 135.00 P 0.74 0.74 0.74 0.57 -0.12 50 1 1,840 -1
28AUG26 137.50 P 0.00 0.00 0.00 0.86 -0.18 50 0 1,767 0
28AUG26 140.00 P 1.45 1.45 1.30 1.24 -0.21 50 150 10,556 -121
28AUG26 142.50 P 1.85 1.87 1.79 1.74 -0.23 50 106 2,594 0
28AUG26 145.00 P 2.24 2.55 1.75 2.32 -0.24 49 229 4,186 +182
28AUG26 147.50 P 3.17 3.31 3.08 3.11 -0.29 49 191 1,964 -117
28AUG26 150.00 P 4.00 4.23 3.80 3.95 -0.28 49 308 16,296 -91
28AUG26 152.50 P 5.29 5.29 4.99 5.00 -0.31 48 14 18,306 -4
28AUG26 155.00 P 6.63 6.70 6.15 6.22 -0.52 48 92 35,291 +49
28AUG26 157.50 P 0.00 0.00 0.00 7.71 -0.50 48 0 3,057 0
28AUG26 160.00 P 9.70 9.80 9.50 9.35 -0.33 49 30 90,411 +6
28AUG26 162.50 P 0.00 0.00 0.00 11.11 -0.46 49 0 31,451 0
28AUG26 165.00 P 0.00 0.00 0.00 12.72 -0.76 46 0 5,128 0
28AUG26 167.50 P 15.46 15.46 15.46 15.20 -0.26 52 1 2,692 +1
28AUG26 170.00 P 16.90 17.00 16.90 17.08 -0.41 50 3 1,970 +1
28AUG26 172.50 P 0.00 0.00 0.00 19.07 -0.56 46 0 2,782 0
28AUG26 175.00 P 0.00 0.00 0.00 21.48 -0.39 49 0 930 0
28AUG26 177.50 P 0.00 0.00 0.00 23.77 -0.33 48 0 1,183 0
28AUG26 180.00 P 0.00 0.00 0.00 26.17 -0.58 49 0 877 0
28AUG26 182.50 P 0.00 0.00 0.00 28.57 -0.27 49 0 320 0
28AUG26 185.00 P 0.00 0.00 0.00 31.00 -0.23 49 0 281 0
28AUG26 187.50 P 0.00 0.00 0.00 33.45 -0.52 49 0 130 0
28AUG26 190.00 P 0.00 0.00 0.00 35.92 -0.16 49 0 260 0
28AUG26 192.50 P 0.00 0.00 0.00 38.41 -0.07 50 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 40.90 -0.01 0 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 43.40 +0.04 0 0 10 0
28AUG26 200.00 P 0.00 0.00 0.00 45.90 -0.15 0 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 50.90 -0.03 0 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 55.90 +0.09 0 0 122 0
28AUG26 215.00 P 0.00 0.00 0.00 60.90 -0.14 0 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 65.90 -0.25 0 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 70.90 -0.08 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 75.90 -0.19 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 80.90 -0.04 0 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 85.90 -0.18 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 90.90 -0.15 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 95.90 -0.02 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 100.90 -0.03 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 105.90 -0.15 0 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 110.90 -0.03 0 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 115.90 -0.03 0 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 120.90 -0.17 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 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 57 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 52 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 47 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 -0.01 42 0 1,828 0
29SEP26 102.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.08 -0.03 42 0 1,201 0
29SEP26 112.50 P 0.00 0.00 0.00 0.12 -0.04 42 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.18 -0.06 42 0 386 0
29SEP26 117.50 P 0.00 0.00 0.00 0.26 -0.08 42 0 288 0
29SEP26 120.00 P 0.00 0.00 0.00 0.39 -0.07 42 0 530 0
29SEP26 122.50 P 0.00 0.00 0.00 0.53 -0.11 42 0 206 0
29SEP26 125.00 P 0.00 0.00 0.00 0.71 -0.16 42 0 375 0
29SEP26 127.50 P 1.28 1.28 1.28 1.01 -0.16 42 25 268 +15
29SEP26 130.00 P 1.60 1.60 1.54 1.29 -0.25 42 2 744 -2
29SEP26 132.50 P 0.00 0.00 0.00 1.71 -0.25 42 0 504 0
29SEP26 135.00 P 2.50 2.50 2.50 2.21 -0.26 42 5 2,512 0
29SEP26 137.50 P 3.00 3.00 3.00 2.77 -0.30 42 1 3,293 -1
29SEP26 140.00 P 3.50 3.62 3.43 3.43 -0.31 42 197 3,638 +37
29SEP26 142.50 P 4.20 4.32 4.20 4.22 -0.26 42 22 2,210 +16
29SEP26 145.00 P 5.36 5.36 5.00 5.06 -0.31 42 220 2,683 +109
29SEP26 147.50 P 6.30 6.30 5.88 5.88 -0.55 42 367 3,672 +295
29SEP26 150.00 P 8.00 8.00 7.00 7.00 -0.54 42 75 7,607 +24
29SEP26 152.50 P 8.39 8.63 8.39 8.36 -0.28 43 1,075 3,578 +965
29SEP26 155.00 P 9.60 9.90 9.60 9.69 -0.40 43 7 3,388 +4
29SEP26 157.50 P 11.14 11.14 11.14 11.15 -0.39 43 15 2,861 0
29SEP26 160.00 P 13.24 13.26 12.79 12.69 -0.37 43 105 8,046 -30
29SEP26 162.50 P 14.23 14.23 14.23 14.33 -0.38 44 5 2,397 -5
29SEP26 165.00 P 0.00 0.00 0.00 16.08 -0.34 44 0 601 0
29SEP26 167.50 P 18.25 18.25 18.25 17.91 -0.34 44 3 803 0
29SEP26 170.00 P 0.00 0.00 0.00 19.84 -0.29 45 0 920 0
29SEP26 172.50 P 0.00 0.00 0.00 21.59 -0.54 44 0 986 0
29SEP26 175.00 P 0.00 0.00 0.00 23.65 -0.50 44 0 1,051 0
29SEP26 177.50 P 0.00 0.00 0.00 25.78 -0.51 45 0 1,223 0
29SEP26 180.00 P 28.25 28.40 28.25 28.18 -0.26 47 100 5,544 -20
29SEP26 182.50 P 0.00 0.00 0.00 30.37 -0.32 47 0 695 0
29SEP26 185.00 P 0.00 0.00 0.00 32.61 -0.35 48 0 1,260 0
29SEP26 187.50 P 0.00 0.00 0.00 34.87 -0.34 48 0 696 0
29SEP26 190.00 P 0.00 0.00 0.00 37.14 -0.34 49 0 837 0
29SEP26 192.50 P 0.00 0.00 0.00 39.46 -0.32 49 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 42.31 +0.21 54 0 426 0
29SEP26 197.50 P 0.00 0.00 0.00 44.10 -0.51 49 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 46.48 -0.60 49 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 51.28 -0.28 50 0 1,543 0
29SEP26 210.00 P 0.00 0.00 0.00 56.11 -0.30 50 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 60.99 -0.57 50 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 65.90 -0.71 0 0 239 0
29SEP26 225.00 P 0.00 0.00 0.00 70.90 -0.29 0 0 422 0
29SEP26 230.00 P 0.00 0.00 0.00 75.90 -0.19 0 0 1,010 0
29SEP26 235.00 P 0.00 0.00 0.00 80.90 -0.04 0 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 85.90 -0.18 0 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 90.90 -0.29 0 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 95.90 -0.23 0 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 100.90 -0.18 0 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 105.90 -0.15 0 0 76 0
29SEP26 265.00 P 0.00 0.00 0.00 110.90 -0.10 0 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 115.90 -0.08 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 120.90 -0.17 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 125.90 -0.02 0 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 130.90 +0.03 0 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 135.90 -0.02 0 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 140.90 +0.03 0 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 145.90 +0.01 0 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 155.90 0.00 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 165.90 0.00 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 175.90 0.00 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 185.90 0.00 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 195.90 +0.02 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 205.90 +0.03 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 215.90 +0.02 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 225.90 +0.03 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 235.90 +0.05 0 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 245.90 +0.03 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 255.90 +0.04 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 265.90 +0.05 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 275.90 +0.05 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 285.90 +0.06 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 295.90 +0.04 0 0 180 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 42 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.02 0.00 43 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.07 -0.02 42 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.21 -0.04 42 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 0.29 -0.04 42 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.39 -0.06 42 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.52 -0.07 42 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.70 -0.08 42 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 0.89 -0.13 42 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 1.16 -0.11 42 0 62 0
29OCT26 122.50 P 0.00 0.00 0.00 1.45 -0.14 42 0 45 0
29OCT26 125.00 P 2.05 2.05 2.05 1.88 -0.08 43 2 84 +1
29OCT26 127.50 P 0.00 0.00 0.00 2.24 -0.16 42 0 210 0
29OCT26 130.00 P 3.62 3.62 3.62 2.74 -0.18 42 10 304 -10
29OCT26 132.50 P 0.00 0.00 0.00 3.39 -0.20 43 0 376 0
29OCT26 135.00 P 4.05 4.05 4.05 4.06 -0.18 43 2 363 +2
29OCT26 137.50 P 0.00 0.00 0.00 4.74 -0.22 43 0 307 0
29OCT26 140.00 P 5.55 5.55 5.55 5.55 -0.21 43 5 866 0
29OCT26 142.50 P 0.00 0.00 0.00 6.41 -0.31 43 0 302 0
29OCT26 145.00 P 7.52 7.66 7.35 7.38 -0.29 42 144 2,737 +114
29OCT26 147.50 P 9.00 9.00 8.30 8.51 -0.32 43 37 1,820 +6
29OCT26 150.00 P 10.01 10.01 9.54 9.63 -0.38 43 34 4,189 0
29OCT26 152.50 P 10.89 10.98 10.81 10.91 -0.37 43 69 902 +69
29OCT26 155.00 P 12.18 12.18 12.14 12.26 -0.35 43 4 2,128 +4
29OCT26 157.50 P 13.67 13.67 13.62 13.74 -0.33 43 8 778 +8
29OCT26 160.00 P 0.00 0.00 0.00 15.27 -0.26 44 0 728 0
29OCT26 162.50 P 16.62 16.67 16.62 16.72 -0.44 43 2 661 0
29OCT26 165.00 P 0.00 0.00 0.00 18.57 -0.25 44 0 521 0
29OCT26 167.50 P 0.00 0.00 0.00 20.30 -0.22 44 0 195 0
29OCT26 170.00 P 0.00 0.00 0.00 22.14 -0.23 45 0 258 0
29OCT26 172.50 P 0.00 0.00 0.00 23.99 -0.23 45 0 62 0
29OCT26 175.00 P 0.00 0.00 0.00 25.96 -0.19 45 0 37 0
29OCT26 177.50 P 0.00 0.00 0.00 27.16 -1.00 42 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 30.00 -0.18 46 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 32.05 -0.24 46 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 34.28 -0.16 47 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 36.43 -0.18 47 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 38.61 -0.24 48 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 40.81 -0.32 48 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 43.04 -0.38 48 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 45.30 -0.46 48 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 47.58 -0.56 49 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 52.24 -0.70 49 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 56.93 -0.91 50 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 61.62 -0.90 50 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 66.43 -0.94 50 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 71.23 -0.94 50 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 76.07 -0.87 50 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 80.92 -0.86 47 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 85.90 -0.73 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 90.90 -0.60 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 95.90 -0.47 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 100.90 -0.36 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 105.90 -0.28 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 110.90 -0.17 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 115.90 -0.08 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 120.90 -0.17 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.16 -0.03 42 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.22 -0.04 43 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.31 -0.04 43 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.41 -0.06 43 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.54 -0.06 43 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.69 -0.09 43 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.89 -0.09 43 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 1.11 -0.12 43 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.39 -0.12 43 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 1.70 -0.15 43 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 2.08 -0.16 43 0 35 0
27NOV26 122.50 P 0.00 0.00 0.00 2.48 -0.19 43 0 8 0
27NOV26 125.00 P 0.00 0.00 0.00 2.99 -0.19 43 0 32 0
27NOV26 127.50 P 0.00 0.00 0.00 3.50 -0.20 43 0 60 0
27NOV26 130.00 P 4.52 4.52 4.52 4.26 -0.21 43 4 307 0
27NOV26 132.50 P 4.82 4.82 4.82 4.94 -0.24 43 4 36 +4
27NOV26 135.00 P 0.00 0.00 0.00 5.69 -0.27 43 0 35 0
27NOV26 137.50 P 0.00 0.00 0.00 6.56 -0.23 43 0 40 0
27NOV26 140.00 P 7.47 7.56 7.45 7.43 -0.28 43 118 453 +118
27NOV26 142.50 P 0.00 0.00 0.00 8.45 -0.30 43 0 197 0
27NOV26 145.00 P 9.49 9.49 9.49 9.51 -0.29 44 2 304 +2
27NOV26 147.50 P 10.48 10.65 10.48 10.50 -0.42 43 129 314 +114
27NOV26 150.00 P 12.00 12.00 12.00 11.87 -0.32 44 3 490 +1
27NOV26 152.50 P 13.21 13.21 13.19 13.14 -0.32 44 23 769 +23
27NOV26 155.00 P 14.68 14.68 14.56 14.48 -0.32 44 45 579 +45
27NOV26 157.50 P 17.00 17.00 16.01 15.95 -0.32 44 115 611 +85
27NOV26 160.00 P 0.00 0.00 0.00 17.42 -0.33 44 0 575 0
27NOV26 162.50 P 0.00 0.00 0.00 18.99 -0.30 44 0 252 0
27NOV26 165.00 P 0.00 0.00 0.00 20.66 -0.30 44 0 110 0
27NOV26 167.50 P 0.00 0.00 0.00 22.33 -0.31 45 0 1 0
27NOV26 170.00 P 0.00 0.00 0.00 24.08 -0.28 45 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 25.93 -0.28 45 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 27.79 -0.28 45 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 29.69 -0.25 45 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 31.71 -0.23 46 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 33.73 -0.24 46 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 35.76 -0.24 46 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 37.91 -0.18 47 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 40.07 -0.19 47 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 42.25 -0.18 48 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 44.46 -0.15 48 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 46.75 -0.13 49 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 49.04 -0.12 50 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 53.69 -0.07 51 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 58.46 -0.07 52 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 63.17 -0.16 54 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 67.89 -0.35 55 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 72.63 -0.56 55 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 77.39 -0.82 56 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 82.16 -0.94 57 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 86.97 -0.90 58 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 91.77 -0.88 58 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 96.57 -0.87 58 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 101.41 -0.83 58 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 106.23 -0.82 58 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 111.04 -0.23 56 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 115.90 -0.23 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 120.90 -0.17 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 45 0
30DEC26 77.50 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.08 -0.01 43 0 5 0
30DEC26 85.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 0.16 -0.02 43 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 0.30 -0.02 43 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 0.38 -0.03 43 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.51 -0.04 43 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.64 -0.04 43 0 1,455 0
30DEC26 102.50 P 0.00 0.00 0.00 0.82 -0.05 43 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 1.02 -0.05 43 0 129 0
30DEC26 107.50 P 0.00 0.00 0.00 1.26 -0.07 43 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 1.59 -0.02 43 0 2,079 0
30DEC26 112.50 P 0.00 0.00 0.00 1.91 -0.03 43 0 8 0
30DEC26 115.00 P 2.68 2.68 2.68 2.30 -0.03 43 1 122 0
30DEC26 117.50 P 0.00 0.00 0.00 2.71 -0.09 43 0 36 0
30DEC26 120.00 P 3.32 3.32 3.32 3.21 -0.12 43 1 485 +1
30DEC26 122.50 P 0.00 0.00 0.00 3.75 -0.12 43 0 296 0
30DEC26 125.00 P 0.00 0.00 0.00 4.32 -0.13 43 0 377 0
30DEC26 127.50 P 0.00 0.00 0.00 5.01 -0.14 43 0 301 0
30DEC26 130.00 P 5.85 5.85 5.85 5.71 -0.14 43 1 4,729 +1
30DEC26 132.50 P 0.00 0.00 0.00 6.49 -0.16 43 0 393 0
30DEC26 135.00 P 7.08 7.08 7.08 7.33 -0.15 43 2 660 0
30DEC26 137.50 P 8.23 8.23 8.23 8.23 -0.18 44 3 396 -3
30DEC26 140.00 P 0.00 0.00 0.00 9.14 -0.27 43 0 4,024 0
30DEC26 142.50 P 0.00 0.00 0.00 10.20 -0.25 43 0 1,230 0
30DEC26 145.00 P 11.24 11.24 11.20 11.30 -0.26 44 131 2,644 +131
30DEC26 147.50 P 12.58 12.58 12.51 12.50 -0.25 44 16 936 +16
30DEC26 150.00 P 14.03 14.03 13.88 13.85 -0.18 44 2 3,268 -2
30DEC26 152.50 P 15.26 15.26 15.15 15.13 -0.18 44 12 1,042 -10
30DEC26 155.00 P 16.70 16.70 16.53 16.49 -0.17 44 32 2,190 0
30DEC26 157.50 P 0.00 0.00 0.00 17.96 -0.18 44 0 1,880 0
30DEC26 160.00 P 19.50 19.50 19.50 19.45 -0.18 44 1 1,686 -1
30DEC26 162.50 P 0.00 0.00 0.00 20.94 -0.18 44 0 934 0
30DEC26 165.00 P 0.00 0.00 0.00 22.62 -0.17 45 0 817 0
30DEC26 167.50 P 0.00 0.00 0.00 24.30 -0.17 45 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 25.98 -0.17 45 0 1,390 0
30DEC26 172.50 P 0.00 0.00 0.00 27.75 -0.15 45 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 29.62 -0.14 45 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 31.48 -0.15 45 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 33.36 -0.15 46 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 35.34 -0.12 46 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 37.37 -0.12 46 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 39.41 -0.12 46 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 41.45 -0.12 47 0 215 0
30DEC26 192.50 P 0.00 0.00 0.00 43.59 -0.09 47 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 45.77 -0.08 48 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 47.95 -0.08 48 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 50.14 -0.08 48 0 1,583 0
30DEC26 205.00 P 0.00 0.00 0.00 54.68 -0.04 49 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 59.28 -0.04 50 0 234 0
30DEC26 215.00 P 0.00 0.00 0.00 64.00 -0.01 51 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 68.79 -0.01 53 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 73.65 +0.03 54 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 78.58 +0.03 56 0 283 0
30DEC26 235.00 P 0.00 0.00 0.00 83.55 +0.04 58 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 88.59 +0.06 60 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 93.61 +0.02 63 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 98.61 -0.07 64 0 226 0
30DEC26 255.00 P 0.00 0.00 0.00 103.42 -0.27 65 0 249 0
30DEC26 260.00 P 0.00 0.00 0.00 107.92 -0.49 64 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 112.69 -0.50 65 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 117.47 -0.48 65 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 122.23 -0.47 65 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 127.07 -0.45 66 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 131.86 -0.43 65 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 136.66 -0.44 65 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 141.47 -0.41 65 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 146.29 -0.40 64 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 156.00 -0.36 62 0 410 0
30DEC26 320.00 P 0.00 0.00 0.00 165.90 -0.19 0 0 94 0
30DEC26 330.00 P 0.00 0.00 0.00 175.90 0.00 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 185.90 0.00 0 0 47 0
30DEC26 350.00 P 0.00 0.00 0.00 195.90 +0.02 0 0 78 0
30MAR27 75.00 P 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 0.34 -0.01 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.43 -0.01 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.55 -0.01 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.69 -0.01 44 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.84 -0.02 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.04 -0.03 44 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 1.25 -0.03 44 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 1.51 -0.03 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 1.81 -0.03 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 2.10 -0.04 44 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 2.49 -0.04 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.89 -0.05 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 3.30 -0.05 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 3.82 -0.05 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 4.36 -0.06 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 4.91 -0.05 44 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 5.55 -0.06 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 6.44 +0.23 45 0 3,709 0
30MAR27 122.50 P 0.00 0.00 0.00 7.16 -0.07 45 0 87 0
30MAR27 125.00 P 0.00 0.00 0.00 7.93 -0.07 45 0 65 0
30MAR27 127.50 P 8.91 8.91 8.91 8.83 -0.08 45 1 371 +1
30MAR27 130.00 P 0.00 0.00 0.00 9.74 -0.07 45 0 631 0
30MAR27 132.50 P 10.72 10.72 10.72 10.48 -0.24 45 1 288 -1
30MAR27 135.00 P 0.00 0.00 0.00 11.47 -0.27 45 0 387 0
30MAR27 137.50 P 0.00 0.00 0.00 12.63 -0.17 45 0 302 0
30MAR27 140.00 P 13.62 13.62 13.61 13.64 -0.26 45 11 786 -9
30MAR27 142.50 P 0.00 0.00 0.00 14.89 -0.16 45 0 501 0
30MAR27 145.00 P 0.00 0.00 0.00 16.11 -0.17 45 0 562 0
30MAR27 147.50 P 17.25 17.25 17.25 17.39 -0.17 45 15 1,582 +15
30MAR27 150.00 P 18.90 18.90 18.70 18.70 -0.20 45 8 2,634 -8
30MAR27 152.50 P 0.00 0.00 0.00 20.09 -0.12 46 0 505 0
30MAR27 155.00 P 21.80 21.80 21.80 21.52 -0.08 46 20 1,288 -8
30MAR27 157.50 P 0.00 0.00 0.00 22.90 -0.21 46 0 1,586 0
30MAR27 160.00 P 0.00 0.00 0.00 24.44 -0.18 46 0 1,696 0
30MAR27 162.50 P 0.00 0.00 0.00 26.01 -0.13 46 0 506 0
30MAR27 165.00 P 0.00 0.00 0.00 27.58 -0.08 46 0 304 0
30MAR27 167.50 P 0.00 0.00 0.00 28.49 -0.84 45 0 287 0
30MAR27 170.00 P 0.00 0.00 0.00 30.16 -0.87 45 0 343 0
30MAR27 172.50 P 0.00 0.00 0.00 32.44 -0.31 46 0 346 0
30MAR27 175.00 P 0.00 0.00 0.00 34.39 -0.07 47 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 36.12 -0.07 47 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 38.00 -0.06 47 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 39.89 -0.06 47 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 41.79 -0.05 47 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 43.69 -0.05 47 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 45.60 -0.05 47 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 47.61 -0.04 48 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 49.66 -0.04 48 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 51.72 -0.03 48 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 53.78 -0.04 48 0 104 0
30MAR27 205.00 P 0.00 0.00 0.00 57.95 -0.02 49 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 62.33 -0.01 49 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 66.69 -0.06 50 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 71.19 0.00 50 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 75.81 +0.02 51 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 80.45 +0.04 52 0 921 0
30MAR27 235.00 P 0.00 0.00 0.00 85.13 +0.02 53 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 89.92 +0.04 54 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 94.75 +0.05 55 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 99.60 +0.04 56 0 138 0
30MAR27 255.00 P 0.00 0.00 0.00 104.52 +0.06 57 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 109.49 +0.07 59 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 114.49 +0.07 60 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 119.52 +0.08 62 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 124.59 +0.08 63 0 86 0
29JUN27 75.00 P 0.00 0.00 0.00 0.87 -0.03 46 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 1.08 -0.04 46 0 4 0
29JUN27 80.00 P 0.00 0.00 0.00 1.30 -0.03 46 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.53 -0.05 46 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 1.84 -0.05 46 0 173 0
29JUN27 87.50 P 0.00 0.00 0.00 2.15 -0.05 46 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 2.48 -0.07 46 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 2.99 +0.02 46 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 3.43 +0.04 46 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 3.87 -0.07 46 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.43 -0.09 46 0 27 0
29JUN27 102.50 P 0.00 0.00 0.00 5.01 -0.09 46 0 4 0
29JUN27 105.00 P 0.00 0.00 0.00 5.56 -0.12 46 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 6.23 -0.10 46 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 6.97 -0.11 46 0 9 0
29JUN27 112.50 P 0.00 0.00 0.00 7.71 -0.11 46 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.46 -0.11 47 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 9.29 -0.13 47 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 10.11 -0.19 46 0 81 0
29JUN27 122.50 P 0.00 0.00 0.00 10.82 -0.35 46 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 11.75 -0.36 46 0 3 0
29JUN27 127.50 P 13.00 13.00 13.00 12.97 -0.21 46 1 250 0
29JUN27 130.00 P 0.00 0.00 0.00 13.78 -0.14 46 0 147 0
29JUN27 132.50 P 0.00 0.00 0.00 14.73 -0.42 46 0 174 0
29JUN27 135.00 P 15.62 15.62 15.61 16.18 -0.28 46 100 431 +100
29JUN27 137.50 P 0.00 0.00 0.00 17.43 -0.13 47 0 217 0
29JUN27 140.00 P 0.00 0.00 0.00 18.65 -0.13 47 0 1,242 0
29JUN27 142.50 P 0.00 0.00 0.00 19.91 -0.27 47 0 82 0
29JUN27 145.00 P 21.17 21.17 21.17 21.22 -0.14 47 15 245 +15
29JUN27 147.50 P 0.00 0.00 0.00 22.58 -0.13 47 0 154 0
29JUN27 150.00 P 24.12 24.12 23.80 24.03 -0.18 47 3 900 +2
29JUN27 152.50 P 25.00 25.00 25.00 25.41 -0.14 47 10 317 +10
29JUN27 155.00 P 0.00 0.00 0.00 26.88 -0.14 47 0 465 0
29JUN27 157.50 P 28.37 28.37 28.10 28.10 -0.44 46 3 217 -2
29JUN27 160.00 P 0.00 0.00 0.00 29.79 -0.16 47 0 550 0
29JUN27 162.50 P 0.00 0.00 0.00 31.26 -0.28 47 0 202 0
29JUN27 165.00 P 33.00 33.00 33.00 32.87 -0.29 47 2 38 -2
29JUN27 167.50 P 0.00 0.00 0.00 34.38 -0.09 47 0 95 0
29JUN27 170.00 P 0.00 0.00 0.00 35.29 -0.16 45 0 120 0
29JUN27 172.50 P 0.00 0.00 0.00 37.35 -0.15 46 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 39.08 -0.15 46 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 40.84 -0.13 46 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 43.35 +0.27 48 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 45.17 +0.02 48 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 47.02 +0.02 48 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 48.89 +0.03 48 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 50.79 +0.19 48 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 52.70 +0.02 48 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 54.64 +0.02 48 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 56.60 +0.02 49 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 58.58 +0.04 49 0 19 0
29JUN27 205.00 P 0.00 0.00 0.00 62.59 +0.04 49 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 66.65 +0.03 49 0 525 0
29JUN27 215.00 P 0.00 0.00 0.00 70.79 +0.06 49 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 74.98 +0.07 50 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 79.21 +0.09 50 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 83.49 +0.09 50 0 30 0
29JUN27 235.00 P 0.00 0.00 0.00 87.82 +0.10 50 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 92.19 +0.11 50 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 96.59 +0.10 51 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 101.03 +0.09 51 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 105.51 +0.06 51 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 110.02 0.00 51 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 114.57 -0.04 51 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 119.52 +0.08 52 0 1 0
29JUN27 275.00 P 0.00 0.00 0.00 124.59 -0.74 54 0 0 0
TOTAL PUT 18,912 434,384 -17,588
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$ 14.160
28AUG26 8.50 C 0.00 0.00 0.00 5.70 -0.14 142 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 5.45 -0.14 134 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.20 -0.14 127 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.95 -0.14 120 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.70 -0.14 113 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.45 -0.14 106 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.20 -0.14 100 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.70 -0.14 87 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.20 -0.14 75 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.68 -0.19 51 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.19 -0.17 48 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.70 -0.17 42 0 487 0
28AUG26 13.00 C 0.00 0.00 0.00 1.23 -0.16 38 0 740 0
28AUG26 13.50 C 0.00 0.00 0.00 0.78 -0.16 32 0 851 0
28AUG26 14.00 C 0.45 0.45 0.43 0.40 -0.14 28 80 582 +30
28AUG26 14.50 C 0.22 0.22 0.22 0.17 -0.09 28 20 1,065 +20
28AUG26 15.00 C 0.08 0.11 0.07 0.06 -0.05 28 2,012 3,385 +1,654
28AUG26 15.50 C 0.04 0.04 0.04 0.02 -0.02 29 401 2,205 +351
28AUG26 16.00 C 0.01 0.01 0.01 0.01 0.00 33 17 946 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,908 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 398 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 692 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.70 -0.16 100 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.45 -0.15 95 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.20 -0.16 90 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.95 -0.15 86 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.73 -0.12 90 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.50 -0.10 89 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.20 -0.15 72 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.70 -0.15 64 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.20 -0.16 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.68 -0.19 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.19 -0.17 37 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 1.70 -0.17 33 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 1.26 -0.16 32 0 901 0
29SEP26 13.50 C 0.00 0.00 0.00 0.87 -0.15 31 0 1,754 0
29SEP26 14.00 C 0.59 0.59 0.59 0.57 -0.13 30 60 2,443 0
29SEP26 14.50 C 0.00 0.00 0.00 0.36 -0.10 30 0 1,513 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 -0.06 31 0 2,669 0
29SEP26 15.50 C 0.17 0.17 0.16 0.14 -0.05 31 249 1,854 +39
29SEP26 16.00 C 0.09 0.10 0.09 0.10 -0.01 33 20 1,100 -10
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 1,124 0
29SEP26 17.00 C 0.04 0.04 0.04 0.04 0.00 35 30 806 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 0.00 36 0 949 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 726 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 94 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.74 -0.17 92 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.49 -0.17 87 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.24 -0.17 83 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.99 -0.17 79 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.74 -0.17 75 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.50 -0.16 73 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.20 -0.21 60 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.70 -0.20 53 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.24 -0.17 53 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.68 -0.24 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.20 -0.17 33 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 1.75 -0.16 32 0 435 0
29OCT26 13.00 C 0.00 0.00 0.00 1.35 -0.15 32 0 448 0
29OCT26 13.50 C 0.00 0.00 0.00 1.02 -0.13 32 0 606 0
29OCT26 14.00 C 0.77 0.77 0.77 0.75 -0.12 31 30 910 +30
29OCT26 14.50 C 0.00 0.00 0.00 0.55 -0.09 31 0 1,218 0
29OCT26 15.00 C 0.43 0.43 0.43 0.39 -0.07 31 60 1,752 +60
29OCT26 15.50 C 0.32 0.32 0.28 0.27 -0.07 31 164 1,119 +25
29OCT26 16.00 C 0.00 0.00 0.00 0.19 -0.05 31 0 1,117 0
29OCT26 16.50 C 0.14 0.14 0.14 0.13 -0.03 32 8 266 0
29OCT26 17.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 310 0
29OCT26 18.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 125 0
29OCT26 18.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 5.24 -0.17 72 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.99 -0.17 68 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.74 -0.17 65 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.50 -0.16 63 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.22 -0.19 55 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.72 -0.19 49 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.25 -0.17 46 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.77 -0.16 42 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.24 -0.20 33 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.84 -0.19 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.49 -0.17 33 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.20 -0.14 33 0 0 0
27NOV26 14.00 C 0.95 1.00 0.95 0.94 -0.12 32 90 240 +90
27NOV26 14.50 C 0.00 0.00 0.00 0.73 -0.11 32 0 152 0
27NOV26 15.00 C 0.00 0.00 0.00 0.56 -0.08 32 0 159 0
27NOV26 15.50 C 0.00 0.00 0.00 0.43 -0.04 32 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.32 -0.02 32 0 34 0
27NOV26 16.50 C 0.00 0.00 0.00 0.23 -0.01 32 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 300 0
27NOV26 18.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.74 -0.17 69 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.49 -0.17 66 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.24 -0.17 63 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.99 -0.17 59 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.74 -0.17 56 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.50 -0.16 55 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.24 -0.17 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.75 -0.16 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.26 -0.16 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.79 -0.17 37 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 2.29 -0.21 32 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 1.92 -0.21 32 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.60 -0.19 32 0 1,360 0
30DEC26 13.50 C 0.00 0.00 0.00 1.34 -0.13 32 0 1,023 0
30DEC26 14.00 C 1.13 1.15 1.13 1.05 -0.20 31 90 547 +90
30DEC26 14.50 C 0.00 0.00 0.00 0.88 -0.11 32 0 1,059 0
30DEC26 15.00 C 0.00 0.00 0.00 0.71 -0.10 32 0 693 0
30DEC26 15.50 C 0.00 0.00 0.00 0.58 -0.08 33 0 1,028 0
30DEC26 16.00 C 0.00 0.00 0.00 0.46 -0.07 33 0 642 0
30DEC26 16.50 C 0.00 0.00 0.00 0.36 -0.07 33 0 1,892 0
30DEC26 17.00 C 0.00 0.00 0.00 0.27 -0.08 32 0 627 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 -0.07 33 0 582 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 -0.07 32 0 408 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 -0.06 32 0 661 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.05 33 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 -0.05 33 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 109 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.04 33 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.74 -0.17 53 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.49 -0.17 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.24 -0.17 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.99 -0.17 45 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.75 -0.16 43 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.52 -0.16 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.29 -0.15 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.85 -0.16 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.42 -0.18 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.03 -0.18 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.67 -0.17 35 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 2.27 -0.16 33 0 150 0
30MAR27 13.00 C 0.00 0.00 0.00 1.98 -0.15 33 0 1,411 0
30MAR27 13.50 C 0.00 0.00 0.00 1.67 -0.18 32 0 2,255 0
30MAR27 14.00 C 1.53 1.53 1.53 1.49 -0.13 33 60 526 +60
30MAR27 14.50 C 0.00 0.00 0.00 1.28 -0.12 33 0 450 0
30MAR27 15.00 C 0.00 0.00 0.00 1.10 -0.11 33 0 2,018 0
30MAR27 15.50 C 0.00 0.00 0.00 0.94 -0.10 33 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.80 -0.09 33 0 521 0
30MAR27 16.50 C 0.00 0.00 0.00 0.68 -0.08 33 0 635 0
30MAR27 17.00 C 0.00 0.00 0.00 0.56 -0.09 33 0 838 0
30MAR27 17.50 C 0.00 0.00 0.00 0.48 -0.07 33 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.39 -0.08 33 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.33 -0.06 33 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.27 -0.06 33 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.23 -0.05 33 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.19 -0.05 33 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 -0.04 33 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.74 -0.18 43 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.52 -0.17 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.29 -0.17 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.07 -0.16 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.84 -0.17 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.63 -0.16 38 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 4.41 -0.16 37 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 4.00 -0.16 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.61 -0.15 35 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 3.25 -0.14 35 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 2.91 -0.14 34 0 130 0
29JUN27 12.50 C 0.00 0.00 0.00 2.60 -0.13 34 0 90 0
29JUN27 13.00 C 0.00 0.00 0.00 2.36 -0.07 35 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 2.11 -0.13 35 0 318 0
29JUN27 14.00 C 0.00 0.00 0.00 1.82 -0.12 34 0 598 0
29JUN27 14.50 C 0.00 0.00 0.00 1.62 -0.12 34 0 522 0
29JUN27 15.00 C 0.00 0.00 0.00 1.45 -0.10 34 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 1.29 -0.09 34 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 1.15 -0.07 35 0 1,778 0
29JUN27 16.50 C 0.00 0.00 0.00 1.03 -0.06 35 0 852 0
29JUN27 17.00 C 0.00 0.00 0.00 0.91 -0.04 35 0 211 0
29JUN27 17.50 C 0.00 0.00 0.00 0.82 -0.03 35 0 1,114 0
29JUN27 18.00 C 0.00 0.00 0.00 0.72 -0.02 35 0 952 0
29JUN27 18.50 C 0.00 0.00 0.00 0.65 -0.03 36 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.58 -0.03 36 0 551 0
29JUN27 19.50 C 0.00 0.00 0.00 0.51 -0.02 36 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.46 -0.01 36 0 155 0
29JUN27 21.00 C 0.00 0.00 0.00 0.37 +0.01 37 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.30 +0.02 37 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.24 +0.03 37 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.20 +0.04 38 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.17 +0.05 39 0 465 0
TOTAL CALL 3,391 84,205 +2,439
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 99 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 88 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 0.01 0.01 0.01 0.01 0.00 66 2 42 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 324 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 1,690 0
28AUG26 12.00 P 0.02 0.02 0.02 0.03 +0.02 46 10 1,011 -10
28AUG26 12.50 P 0.00 0.00 0.00 0.05 +0.02 40 0 815 0
28AUG26 13.00 P 0.06 0.07 0.06 0.10 +0.03 36 600 2,868 +475
28AUG26 13.50 P 0.00 0.00 0.00 0.20 +0.04 31 0 3,780 0
28AUG26 14.00 P 0.33 0.38 0.32 0.39 +0.06 27 97 4,046 +93
28AUG26 14.50 P 0.70 0.70 0.70 0.75 +0.14 27 4 1,193 0
28AUG26 15.00 P 0.00 0.00 0.00 1.19 +0.15 26 0 809 0
28AUG26 15.50 P 0.00 0.00 0.00 1.68 +0.17 29 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 2.17 +0.18 0 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 2.67 +0.18 0 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 3.08 +0.18 0 0 30 0
28AUG26 17.50 P 0.00 0.00 0.00 3.56 +0.15 0 0 335 0
28AUG26 18.00 P 0.00 0.00 0.00 4.06 +0.15 0 0 200 0
28AUG26 18.50 P 0.00 0.00 0.00 4.56 +0.14 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.06 +0.15 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.56 +0.15 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.06 +0.15 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.06 +0.12 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.06 +0.15 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 9.06 +0.18 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 10.06 +0.17 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 11.06 +0.15 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 35 0 360 0
29SEP26 11.50 P 0.05 0.05 0.05 0.05 +0.01 35 20 1,773 0
29SEP26 12.00 P 0.08 0.08 0.08 0.09 +0.01 34 60 2,123 -60
29SEP26 12.50 P 0.14 0.14 0.14 0.16 +0.02 32 250 3,992 0
29SEP26 13.00 P 0.23 0.23 0.23 0.27 +0.03 31 2 5,226 0
29SEP26 13.50 P 0.00 0.00 0.00 0.44 +0.05 31 0 3,128 0
29SEP26 14.00 P 0.00 0.00 0.00 0.68 +0.07 30 0 3,348 0
29SEP26 14.50 P 0.91 0.91 0.87 1.02 +0.13 32 150 2,251 +90
29SEP26 15.00 P 0.00 0.00 0.00 1.38 +0.13 31 0 1,084 0
29SEP26 15.50 P 0.00 0.00 0.00 1.79 +0.15 32 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.24 +0.16 32 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 2.67 +0.18 0 0 1,801 0
29SEP26 17.00 P 0.00 0.00 0.00 3.16 +0.14 0 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 3.66 +0.16 0 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 4.15 +0.16 0 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.62 +0.13 0 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.10 +0.11 0 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.61 +0.13 0 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 6.06 +0.08 0 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 7.11 +0.13 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.11 +0.10 0 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 9.11 +0.13 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 10.11 +0.13 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.11 +0.13 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.14 +0.20 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.14 +0.20 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.09 +0.12 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.11 +0.14 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.08 +0.11 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.08 +0.11 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.10 +0.13 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 19.14 +0.17 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 20.13 +0.16 0 0 0 0
29OCT26 8.50 P 0.01 0.01 0.01 0.01 0.00 48 25 75 +25
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 90 0
29OCT26 11.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 559 0
29OCT26 11.50 P 0.00 0.00 0.00 0.11 +0.02 34 0 413 0
29OCT26 12.00 P 0.00 0.00 0.00 0.18 +0.03 33 0 657 0
29OCT26 12.50 P 0.00 0.00 0.00 0.28 +0.04 32 0 580 0
29OCT26 13.00 P 0.00 0.00 0.00 0.42 +0.05 32 0 7,611 0
29OCT26 13.50 P 0.00 0.00 0.00 0.61 +0.07 31 0 772 0
29OCT26 14.00 P 0.83 0.86 0.79 0.85 +0.08 31 120 751 +60
29OCT26 14.50 P 1.05 1.09 1.05 1.16 +0.12 31 120 842 +60
29OCT26 15.00 P 0.00 0.00 0.00 1.50 +0.11 31 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 1.88 +0.12 31 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.30 +0.13 31 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.69 +0.09 24 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.16 +0.14 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.66 +0.16 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.15 +0.16 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.62 +0.13 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.16 +0.17 0 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 5.66 +0.18 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.10 +0.12 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 7.11 +0.13 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 8.11 +0.10 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.17 -0.03 33 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.26 -0.02 33 0 51 0
27NOV26 12.50 P 0.00 0.00 0.00 0.39 -0.01 33 0 0 0
27NOV26 13.00 P 0.55 0.55 0.55 0.55 +0.01 32 30 32 +30
27NOV26 13.50 P 0.75 0.75 0.75 0.75 +0.03 32 90 180 +86
27NOV26 14.00 P 0.98 1.00 0.96 1.00 +0.07 32 490 1,009 +430
27NOV26 14.50 P 1.20 1.23 1.20 1.32 +0.14 33 60 502 +30
27NOV26 15.00 P 0.00 0.00 0.00 1.65 +0.18 32 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.01 +0.15 32 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.40 +0.16 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.77 +0.11 29 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.21 +0.12 27 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.67 +0.14 21 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.15 +0.16 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.62 +0.13 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.16 +0.17 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.66 +0.18 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.11 +0.13 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 7.11 +0.13 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 8.11 +0.10 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 -0.02 30 0 32 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 -0.03 31 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 -0.03 31 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.04 31 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 -0.03 32 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.04 31 0 160 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 -0.04 31 0 580 0
30DEC26 12.00 P 0.00 0.00 0.00 0.33 -0.02 32 0 884 0
30DEC26 12.50 P 0.50 0.50 0.50 0.48 0.00 32 30 159 -5
30DEC26 13.00 P 0.00 0.00 0.00 0.67 +0.03 32 0 1,965 0
30DEC26 13.50 P 0.82 0.82 0.82 0.88 +0.05 32 154 1,020 0
30DEC26 14.00 P 1.07 1.07 1.07 1.13 +0.07 32 60 809 +30
30DEC26 14.50 P 1.35 1.35 1.35 1.43 +0.09 32 30 905 0
30DEC26 15.00 P 0.00 0.00 0.00 1.75 +0.05 32 0 1,164 0
30DEC26 15.50 P 0.00 0.00 0.00 2.11 +0.09 32 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 2.46 +0.06 31 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 2.86 +0.11 30 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 3.28 +0.11 30 0 807 0
30DEC26 17.50 P 0.00 0.00 0.00 3.72 +0.13 28 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 4.18 +0.13 26 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 4.65 +0.14 0 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.16 +0.17 0 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.66 +0.18 0 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.11 +0.13 0 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.11 +0.13 0 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.11 +0.10 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.11 +0.13 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.11 +0.13 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.11 +0.13 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.14 +0.20 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.14 +0.20 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.10 +0.13 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.11 +0.14 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.10 +0.13 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.09 +0.12 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.10 +0.13 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.14 +0.17 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.13 +0.16 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 0.00 34 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 0.00 34 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 0.00 33 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 0.00 33 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.32 +0.01 33 0 458 0
30MAR27 11.50 P 0.00 0.00 0.00 0.42 +0.01 33 0 388 0
30MAR27 12.00 P 0.00 0.00 0.00 0.57 +0.03 33 0 172 0
30MAR27 12.50 P 0.70 0.70 0.70 0.74 +0.04 33 210 670 0
30MAR27 13.00 P 0.00 0.00 0.00 0.93 +0.04 32 0 7,877 0
30MAR27 13.50 P 0.00 0.00 0.00 1.16 +0.06 32 0 1,604 0
30MAR27 14.00 P 1.39 1.39 1.39 1.42 +0.08 32 30 1,498 +30
30MAR27 14.50 P 0.00 0.00 0.00 1.70 +0.08 32 0 708 0
30MAR27 15.00 P 0.00 0.00 0.00 2.02 +0.09 32 0 579 0
30MAR27 15.50 P 0.00 0.00 0.00 2.34 +0.10 32 0 696 0
30MAR27 16.00 P 0.00 0.00 0.00 2.70 +0.10 32 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.08 +0.10 32 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.48 +0.10 32 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 3.89 +0.11 31 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.32 +0.11 31 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.76 +0.13 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.21 +0.13 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.67 +0.14 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.15 +0.15 0 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.11 +0.13 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.11 +0.10 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.11 +0.13 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.11 +0.13 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.11 +0.13 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.14 +0.20 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.14 +0.20 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.10 +0.01 35 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.12 +0.01 35 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.15 +0.02 35 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.18 +0.02 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.21 +0.02 35 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.25 +0.02 35 0 90 0
29JUN27 10.00 P 0.00 0.00 0.00 0.30 +0.03 35 0 30 0
29JUN27 10.50 P 0.00 0.00 0.00 0.40 +0.03 35 0 210 0
29JUN27 11.00 P 0.00 0.00 0.00 0.53 +0.03 35 0 216 0
29JUN27 11.50 P 0.00 0.00 0.00 0.68 +0.04 35 0 284 0
29JUN27 12.00 P 0.00 0.00 0.00 0.86 +0.04 35 0 656 0
29JUN27 12.50 P 0.00 0.00 0.00 1.06 +0.05 35 0 290 0
29JUN27 13.00 P 0.00 0.00 0.00 1.28 +0.05 36 0 1,015 0
29JUN27 13.50 P 0.00 0.00 0.00 1.53 +0.05 36 0 750 0
29JUN27 14.00 P 0.00 0.00 0.00 1.80 +0.06 36 0 1,120 0
29JUN27 14.50 P 0.00 0.00 0.00 2.10 +0.06 36 0 592 0
29JUN27 15.00 P 0.00 0.00 0.00 2.43 +0.09 36 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 2.77 +0.09 37 0 154 0
29JUN27 16.00 P 0.00 0.00 0.00 3.14 +0.12 37 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 3.52 +0.13 38 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.91 +0.14 38 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.31 +0.14 38 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 4.72 +0.14 38 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.13 +0.12 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.56 +0.13 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.99 +0.13 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.43 +0.13 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.32 +0.13 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.23 +0.14 37 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.15 +0.14 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.12 +0.14 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.11 +0.13 0 0 0 0
TOTAL PUT 2,644 100,546 +1,364
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$ 4.775
28AUG26 3.40 C 0.00 0.00 0.00 1.39 -0.08 99 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.29 -0.09 91 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.20 -0.07 96 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.10 -0.07 88 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.00 -0.07 81 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.91 -0.06 81 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.79 -0.08 56 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.70 -0.07 59 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.60 -0.08 51 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.52 -0.09 55 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.43 -0.07 50 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.35 -0.09 49 0 171 0
28AUG26 4.60 C 0.00 0.00 0.00 0.28 -0.07 48 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.21 -0.08 45 0 70 0
28AUG26 4.80 C 0.17 0.17 0.17 0.16 -0.07 46 20 281 +20
28AUG26 4.90 C 0.12 0.12 0.12 0.12 -0.06 46 1 142 +1
28AUG26 5.00 C 0.09 0.09 0.09 0.09 -0.05 47 1 767 -1
28AUG26 5.25 C 0.06 0.06 0.05 0.04 -0.03 48 4 444 0
28AUG26 5.50 C 0.02 0.02 0.02 0.01 -0.02 45 6 229 +6
28AUG26 5.75 C 0.01 0.01 0.01 0.01 0.00 56 4 214 -4
28AUG26 6.00 C 0.01 0.01 0.01 0.01 0.00 65 2 141 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 124 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 92 0 140 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 99 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.41 -0.06 76 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.31 -0.07 71 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.20 -0.09 61 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.11 -0.07 61 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.02 -0.07 60 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.92 -0.07 55 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.83 -0.07 52 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.73 -0.10 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.65 -0.08 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.57 -0.09 46 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.50 -0.08 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.43 -0.08 44 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.38 -0.05 45 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.33 -0.05 46 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.28 -0.06 45 0 191 0
29SEP26 4.90 C 0.00 0.00 0.00 0.23 -0.06 44 0 144 0
29SEP26 5.00 C 0.00 0.00 0.00 0.20 -0.05 45 0 138 0
29SEP26 5.25 C 0.14 0.14 0.14 0.13 -0.03 45 7 167 0
29SEP26 5.50 C 0.09 0.09 0.09 0.08 -0.03 45 7 224 +1
29SEP26 5.75 C 0.00 0.00 0.00 0.05 -0.02 46 0 560 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.01 46 1 731 +1
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.01 47 0 141 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 437 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 494 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29SEP26 9.50 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 0.01 0.00 91 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.31 -0.07 55 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.21 -0.08 51 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.12 -0.08 50 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.03 -0.08 49 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.94 -0.08 47 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.86 -0.09 46 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.78 -0.09 45 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.71 -0.07 45 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.64 -0.08 45 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.57 -0.07 44 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.51 -0.08 44 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.45 -0.08 43 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.40 -0.07 43 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.35 -0.07 43 0 32 0
29OCT26 4.90 C 0.00 0.00 0.00 0.31 -0.06 43 0 214 0
29OCT26 5.00 C 0.29 0.29 0.29 0.27 -0.05 43 1 16 0
29OCT26 5.25 C 0.00 0.00 0.00 0.19 -0.05 42 0 161 0
29OCT26 5.50 C 0.00 0.00 0.00 0.13 -0.04 42 0 227 0
29OCT26 5.75 C 0.00 0.00 0.00 0.09 -0.03 43 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 160 0
29OCT26 6.25 C 0.00 0.00 0.00 0.04 -0.02 43 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 80 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 -0.01 44 0 32 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.91 -0.07 46 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.84 -0.08 46 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.77 -0.07 45 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.70 -0.07 45 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.64 -0.07 44 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.58 -0.07 44 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.52 -0.07 43 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.47 -0.06 43 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.42 -0.06 43 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.37 -0.05 42 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.34 -0.05 43 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.26 -0.04 43 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.19 -0.03 42 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.14 -0.03 43 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 15 0
27NOV26 6.75 C 0.00 0.00 0.00 0.04 -0.01 43 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.45 -0.09 50 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.37 -0.08 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.28 -0.08 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.20 -0.07 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.12 -0.09 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.04 -0.09 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.97 -0.08 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.90 -0.08 46 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.83 -0.08 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.77 -0.07 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.71 -0.07 45 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.65 -0.07 44 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.60 -0.07 44 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.55 -0.06 44 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.51 -0.05 44 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.46 -0.06 44 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.41 -0.07 43 0 9 0
30DEC26 5.25 C 0.00 0.00 0.00 0.33 -0.05 43 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 -0.04 43 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 -0.04 43 0 46 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 -0.02 44 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 -0.02 43 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.02 43 0 146 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.02 43 0 78 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.01 43 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.01 42 0 13 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.53 -0.08 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.45 -0.09 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.37 -0.09 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.30 -0.09 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.22 -0.09 45 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.15 -0.09 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.09 -0.08 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.02 -0.09 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.96 -0.08 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.90 -0.08 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.84 -0.08 43 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.79 -0.08 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.74 -0.06 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.69 -0.08 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.65 -0.06 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.60 -0.08 42 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.56 -0.07 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.47 -0.07 42 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.39 -0.06 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.33 -0.05 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.27 -0.05 42 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.22 -0.05 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.18 -0.04 42 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 -0.03 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 -0.02 42 0 145 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 -0.04 40 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 1.61 -0.09 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.54 -0.09 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.46 -0.09 45 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.39 -0.08 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.32 -0.08 44 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.25 -0.08 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.19 -0.08 44 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.13 -0.07 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.07 -0.07 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.01 -0.07 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.96 -0.07 43 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.91 -0.07 43 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.86 -0.07 42 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.81 -0.07 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.77 -0.06 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.73 -0.07 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.69 -0.07 42 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 0.60 -0.06 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.52 -0.06 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.45 -0.05 42 0 2 0
29JUN27 6.00 C 0.00 0.00 0.00 0.39 -0.04 42 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.34 -0.04 42 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.29 -0.04 42 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.26 -0.02 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.22 -0.03 42 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.19 -0.02 42 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.16 -0.02 42 0 65 0
TOTAL CALL 54 10,242 +24
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 75 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 +0.01 47 0 202 0
28AUG26 4.30 P 0.03 0.03 0.03 0.03 +0.01 45 1 60 0
28AUG26 4.40 P 0.00 0.00 0.00 0.04 0.00 42 0 109 0
28AUG26 4.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 318 0
28AUG26 4.60 P 0.09 0.09 0.09 0.10 +0.01 42 1 212 0
28AUG26 4.70 P 0.00 0.00 0.00 0.15 +0.03 44 0 159 0
28AUG26 4.80 P 0.20 0.20 0.20 0.20 +0.03 43 2 179 +2
28AUG26 4.90 P 0.00 0.00 0.00 0.26 +0.04 42 0 205 0
28AUG26 5.00 P 0.33 0.33 0.33 0.33 +0.05 42 2 463 0
28AUG26 5.25 P 0.00 0.00 0.00 0.53 +0.07 36 0 269 0
28AUG26 5.50 P 0.00 0.00 0.00 0.75 +0.08 0 0 372 0
28AUG26 5.75 P 0.00 0.00 0.00 0.99 +0.09 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.27 +0.12 52 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.52 +0.13 60 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.77 +0.13 69 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.02 +0.13 77 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.27 +0.13 85 0 1 0
28AUG26 7.25 P 0.00 0.00 0.00 2.52 +0.13 92 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.77 +0.13 99 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.02 +0.13 106 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.27 +0.13 113 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29SEP26 3.60 P 0.02 0.02 0.02 0.01 0.00 43 50 110 +50
29SEP26 3.70 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 +0.01 46 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 +0.01 46 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 +0.02 45 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 +0.01 42 0 98 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 +0.01 43 0 40 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 +0.02 42 0 69 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 +0.02 43 0 29 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 +0.03 43 0 261 0
29SEP26 4.70 P 0.25 0.25 0.25 0.27 +0.03 43 2 63 -2
29SEP26 4.80 P 0.32 0.32 0.32 0.32 +0.04 42 3 124 0
29SEP26 4.90 P 0.00 0.00 0.00 0.39 +0.05 44 0 202 0
29SEP26 5.00 P 0.00 0.00 0.00 0.46 +0.05 45 0 1,208 0
29SEP26 5.25 P 0.00 0.00 0.00 0.64 +0.06 45 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 0.83 +0.04 43 0 190 0
29SEP26 5.75 P 0.00 0.00 0.00 1.05 +0.06 42 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 1.28 +0.06 41 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.52 +0.08 37 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.77 +0.09 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 2.02 +0.10 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.27 +0.11 51 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.52 +0.12 55 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.77 +0.11 59 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.02 +0.11 63 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.27 +0.11 67 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.48 +0.08 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.77 +0.12 75 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.01 +0.11 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.26 +0.11 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.51 +0.11 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.76 +0.11 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.01 +0.11 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.76 +0.11 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.26 +0.11 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.76 +0.11 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.23 +0.08 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.73 +0.09 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.03 0.00 43 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.06 +0.01 44 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.07 +0.01 43 0 1 0
29OCT26 4.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.11 +0.01 42 0 40 0
29OCT26 4.20 P 0.00 0.00 0.00 0.14 +0.02 43 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.17 +0.02 42 0 32 0
29OCT26 4.40 P 0.00 0.00 0.00 0.20 +0.02 41 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.24 +0.02 41 0 19 0
29OCT26 4.60 P 0.00 0.00 0.00 0.28 +0.02 41 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.33 +0.03 41 0 48 0
29OCT26 4.80 P 0.00 0.00 0.00 0.39 +0.04 42 0 135 0
29OCT26 4.90 P 0.00 0.00 0.00 0.45 +0.04 42 0 77 0
29OCT26 5.00 P 0.00 0.00 0.00 0.53 +0.06 44 0 75 0
29OCT26 5.25 P 0.00 0.00 0.00 0.68 +0.03 41 0 175 0
29OCT26 5.50 P 0.00 0.00 0.00 0.87 +0.06 41 0 31 0
29OCT26 5.75 P 0.00 0.00 0.00 1.09 +0.06 43 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.31 +0.08 42 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.54 +0.08 42 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.77 +0.08 35 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.02 +0.09 39 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.27 +0.10 42 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.52 +0.10 46 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.77 +0.11 49 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.13 +0.02 43 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.21 +0.01 41 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.29 +0.02 41 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.34 +0.03 41 0 30 0
27NOV26 4.70 P 0.00 0.00 0.00 0.39 +0.03 41 0 6 0
27NOV26 4.80 P 0.00 0.00 0.00 0.45 +0.04 42 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.51 +0.04 42 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.57 +0.03 42 0 12 0
27NOV26 5.25 P 0.00 0.00 0.00 0.74 +0.04 42 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.93 +0.06 43 0 2 0
27NOV26 5.75 P 0.00 0.00 0.00 1.13 +0.08 43 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.34 +0.07 42 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.56 +0.07 41 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.79 +0.07 41 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.02 +0.07 35 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.27 +0.10 38 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.52 +0.10 41 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 +0.01 43 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 0.00 42 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 +0.01 42 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 +0.01 42 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 +0.02 42 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 +0.02 42 0 67 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 +0.03 42 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 +0.02 42 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 +0.03 42 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.45 +0.03 42 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.50 +0.04 41 0 86 0
30DEC26 4.90 P 0.00 0.00 0.00 0.56 +0.04 41 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.62 +0.04 41 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.80 +0.04 43 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.97 +0.06 42 0 31 0
30DEC26 5.75 P 0.00 0.00 0.00 1.16 +0.06 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.37 +0.07 42 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.59 +0.08 42 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.81 +0.08 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.04 +0.09 40 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.27 +0.09 35 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.52 +0.10 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.77 +0.11 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.02 +0.11 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.27 +0.11 46 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 3.49 +0.08 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.77 +0.11 50 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 4.01 +0.11 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.26 +0.11 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.51 +0.11 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.16 0.00 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.23 +0.01 42 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.25 0.00 41 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 +0.01 41 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.33 +0.02 41 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.37 +0.02 41 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.41 +0.02 41 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.46 +0.03 41 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.51 +0.03 41 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.56 +0.03 41 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.62 +0.04 41 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.67 +0.03 41 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.73 +0.04 41 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.89 +0.05 41 0 32 0
30MAR27 5.50 P 0.00 0.00 0.00 1.07 +0.04 41 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 1.25 +0.06 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.45 +0.06 41 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.65 +0.07 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.87 +0.08 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.09 +0.08 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.31 +0.08 40 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.54 +0.08 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.78 +0.09 39 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 3.02 +0.09 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.27 +0.11 39 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.50 +0.09 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.77 +0.11 43 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.16 +0.01 42 0 67 0
29JUN27 3.50 P 0.19 0.19 0.19 0.19 +0.01 42 1 8 +1
29JUN27 3.60 P 0.00 0.00 0.00 0.22 +0.03 43 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.28 +0.03 42 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.31 +0.01 42 0 6 0
29JUN27 4.00 P 0.34 0.34 0.34 0.33 +0.01 41 1 14 +1
29JUN27 4.10 P 0.00 0.00 0.00 0.39 +0.03 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.42 +0.02 41 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.47 +0.02 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.51 +0.02 41 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.56 +0.03 41 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.61 +0.04 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.67 +0.04 42 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.72 +0.04 41 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.78 +0.05 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.83 +0.05 41 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.99 +0.05 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.16 +0.06 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.34 +0.06 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.53 +0.06 41 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.72 +0.06 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.93 +0.07 41 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 2.14 +0.06 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.36 +0.08 41 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.58 +0.08 40 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.80 +0.06 38 0 4 0
TOTAL PUT 63 9,659 +52
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$ 1.405
28AUG26 0.80 C 0.00 0.00 0.00 0.61 -0.02 156 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.57 -0.01 183 0 1 0
28AUG26 0.90 C 0.00 0.00 0.00 0.51 -0.02 126 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.46 -0.02 113 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.41 -0.02 100 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.36 -0.02 87 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.32 -0.01 103 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.27 -0.01 89 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.22 -0.01 75 0 3 0
28AUG26 1.25 C 0.00 0.00 0.00 0.17 -0.02 61 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.13 -0.02 59 0 29 0
28AUG26 1.35 C 0.00 0.00 0.00 0.09 -0.02 53 0 13 0
28AUG26 1.40 C 0.00 0.00 0.00 0.07 -0.01 60 0 90 0
28AUG26 1.45 C 0.05 0.05 0.05 0.05 -0.01 62 2 149 +2
28AUG26 1.50 C 0.03 0.03 0.03 0.03 -0.01 58 31 140 +31
28AUG26 1.55 C 0.02 0.02 0.02 0.02 -0.01 60 19 109 +18
28AUG26 1.60 C 0.00 0.00 0.00 0.01 -0.01 56 0 232 0
28AUG26 1.65 C 0.01 0.01 0.01 0.01 0.00 65 5 126 0
28AUG26 1.70 C 0.01 0.01 0.01 0.01 0.00 73 5 212 0
28AUG26 1.75 C 0.00 0.00 0.00 0.01 0.00 81 0 203 0
28AUG26 1.80 C 0.00 0.00 0.00 0.01 0.00 89 0 185 0
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 96 0 87 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 103 0 117 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 109 0 55 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 116 0 49 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 128 0 148 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 139 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 149 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 159 0 9 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 168 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 193 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 200 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.62 -0.01 107 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.57 -0.01 97 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.51 -0.02 61 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.47 -0.01 78 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.42 -0.01 70 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.38 0.00 74 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.33 -0.02 65 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.28 -0.01 56 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.23 -0.02 48 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.20 -0.02 53 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.17 -0.01 55 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.14 -0.01 55 0 4 0
29SEP26 1.40 C 0.11 0.11 0.11 0.11 -0.01 52 10 11 +10
29SEP26 1.45 C 0.00 0.00 0.00 0.09 -0.01 53 0 26 0
29SEP26 1.50 C 0.06 0.06 0.06 0.07 -0.01 53 1 122 0
29SEP26 1.55 C 0.08 0.08 0.06 0.06 -0.01 55 7 316 0
29SEP26 1.60 C 0.05 0.05 0.04 0.05 0.00 57 13 102 -9
29SEP26 1.65 C 0.04 0.05 0.04 0.04 0.00 57 4 35 +3
29SEP26 1.70 C 0.00 0.00 0.00 0.03 0.00 57 0 28 0
29SEP26 1.75 C 0.03 0.03 0.03 0.02 0.00 54 1 49 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 48 0 137 0
29SEP26 1.85 C 0.02 0.02 0.02 0.01 0.00 52 1 31 -1
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 56 0 222 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 60 0 230 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 63 0 207 0
29SEP26 2.10 C 0.01 0.01 0.01 0.01 0.00 70 1 212 -1
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 82 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 87 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 92 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 97 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 101 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 106 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 110 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 114 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 118 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 121 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 125 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 128 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 131 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 134 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 137 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 140 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 143 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 146 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 149 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 151 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.63 0.00 95 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.58 0.00 86 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.52 -0.01 65 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.47 -0.01 58 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.43 -0.02 63 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.38 -0.01 56 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.34 -0.01 56 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.30 -0.01 55 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.26 -0.02 53 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.23 -0.01 55 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.20 -0.01 55 0 3 0
29OCT26 1.35 C 0.00 0.00 0.00 0.17 -0.01 54 0 1 0
29OCT26 1.40 C 0.00 0.00 0.00 0.14 -0.02 52 0 3 0
29OCT26 1.45 C 0.00 0.00 0.00 0.12 -0.02 53 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.10 -0.02 52 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.09 -0.01 55 0 1 0
29OCT26 1.60 C 0.00 0.00 0.00 0.07 -0.01 53 0 2 0
29OCT26 1.65 C 0.00 0.00 0.00 0.06 -0.01 53 0 5 0
29OCT26 1.70 C 0.05 0.05 0.05 0.05 -0.01 54 2 9 +2
29OCT26 1.75 C 0.00 0.00 0.00 0.04 -0.01 53 0 4 0
29OCT26 1.80 C 0.05 0.05 0.05 0.03 -0.01 51 1 22 0
29OCT26 1.85 C 0.04 0.04 0.03 0.02 -0.01 49 6 10 +6
29OCT26 1.90 C 0.03 0.03 0.03 0.01 -0.01 43 6 33 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 49 0 13 0
27NOV26 0.95 C 0.00 0.00 0.00 0.49 0.00 66 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.44 -0.01 59 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.40 -0.01 59 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.36 -0.01 58 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.32 -0.01 56 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.29 -0.01 57 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.25 -0.02 54 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.22 -0.01 54 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.19 -0.02 52 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.16 -0.02 50 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.15 -0.01 54 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.13 -0.01 54 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.11 -0.01 53 0 1 0
27NOV26 1.60 C 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.09 -0.01 56 0 1 0
27NOV26 1.70 C 0.00 0.00 0.00 0.07 -0.02 53 0 2 0
27NOV26 1.75 C 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.05 -0.02 53 0 2 0
27NOV26 1.85 C 0.00 0.00 0.00 0.04 -0.02 51 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.03 -0.02 49 0 1 0
27NOV26 1.95 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 2 0
30DEC26 0.80 C 0.00 0.00 0.00 0.64 0.00 76 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.59 0.00 69 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.54 -0.01 63 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.50 -0.01 63 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.46 -0.01 62 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.42 -0.01 61 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.38 -0.01 58 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.34 -0.02 56 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.31 -0.01 57 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.27 -0.02 53 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.24 -0.02 52 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.22 -0.01 54 0 22 0
30DEC26 1.40 C 0.00 0.00 0.00 0.20 -0.01 55 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.18 -0.01 56 0 27 0
30DEC26 1.50 C 0.00 0.00 0.00 0.16 -0.01 55 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.14 -0.01 55 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.13 -0.01 56 0 7 0
30DEC26 1.65 C 0.00 0.00 0.00 0.12 -0.01 58 0 7 0
30DEC26 1.70 C 0.00 0.00 0.00 0.10 -0.01 55 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.09 -0.01 56 0 168 0
30DEC26 1.80 C 0.00 0.00 0.00 0.08 -0.01 56 0 304 0
30DEC26 1.85 C 0.00 0.00 0.00 0.07 -0.01 56 0 171 0
30DEC26 1.90 C 0.00 0.00 0.00 0.06 -0.01 55 0 4 0
30DEC26 1.95 C 0.00 0.00 0.00 0.05 -0.01 54 0 2 0
30DEC26 2.00 C 0.06 0.06 0.06 0.04 -0.01 52 1 28 0
30DEC26 2.10 C 0.00 0.00 0.00 0.03 -0.01 52 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.02 -0.01 50 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 -0.01 46 0 119 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 58 0 9 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 63 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 67 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 71 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 82 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.66 0.00 68 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.61 -0.01 62 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.57 -0.01 61 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.53 -0.01 60 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.49 -0.01 58 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.46 -0.01 59 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.42 -0.01 57 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.39 -0.01 57 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.36 -0.01 56 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.33 -0.01 56 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.30 -0.01 54 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.28 -0.01 55 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.26 -0.01 56 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.24 -0.01 56 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.22 -0.01 56 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.20 -0.02 55 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.19 -0.01 56 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.17 -0.02 55 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.16 -0.01 56 0 2 0
30MAR27 1.75 C 0.00 0.00 0.00 0.15 -0.01 57 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.13 -0.02 55 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.12 -0.02 55 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.11 -0.02 55 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.10 -0.02 55 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.09 -0.02 54 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 0.08 -0.01 56 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.07 -0.01 56 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.06 -0.01 57 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.05 -0.01 56 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.03 -0.01 54 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.02 -0.01 51 0 15 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 -0.01 46 0 12 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.68 0.00 65 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.64 0.00 63 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.60 0.00 61 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.56 -0.01 59 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.53 0.00 60 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.49 0.00 57 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.46 -0.01 57 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.43 -0.01 56 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.40 -0.01 56 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.38 -0.01 57 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.36 0.00 58 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.32 -0.01 54 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.31 0.00 56 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.29 -0.01 56 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.27 -0.01 56 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.25 -0.01 55 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.24 -0.01 57 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.22 -0.01 56 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.21 -0.01 56 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.19 -0.02 55 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.18 -0.01 56 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.17 -0.01 56 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.16 -0.01 56 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.15 -0.01 56 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.14 -0.01 56 0 3 0
29JUN27 2.10 C 0.00 0.00 0.00 0.12 -0.01 55 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.11 -0.01 56 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.09 -0.02 55 0 1 0
29JUN27 2.40 C 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.07 -0.01 55 0 30 0
TOTAL CALL 116 8,019 +61
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 152 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 0.00 108 0 57 0
28AUG26 1.10 P 0.00 0.00 0.00 0.01 0.00 94 0 64 0
28AUG26 1.15 P 0.00 0.00 0.00 0.01 0.00 81 0 45 0
28AUG26 1.20 P 0.00 0.00 0.00 0.01 0.00 68 0 227 0
28AUG26 1.25 P 0.00 0.00 0.00 0.01 0.00 55 0 138 0
28AUG26 1.30 P 0.00 0.00 0.00 0.02 0.00 55 0 295 0
28AUG26 1.35 P 0.04 0.04 0.03 0.04 0.00 59 4 121 -2
28AUG26 1.40 P 0.06 0.06 0.06 0.06 +0.01 57 1 72 +1
28AUG26 1.45 P 0.00 0.00 0.00 0.09 +0.01 59 0 45 0
28AUG26 1.50 P 0.12 0.12 0.12 0.12 +0.01 55 1 50 -1
28AUG26 1.55 P 0.15 0.16 0.15 0.16 +0.01 55 3 105 -2
28AUG26 1.60 P 0.00 0.00 0.00 0.21 +0.02 66 0 33 0
28AUG26 1.65 P 0.00 0.00 0.00 0.25 +0.01 58 0 21 0
28AUG26 1.70 P 0.00 0.00 0.00 0.30 +0.02 65 0 5 0
28AUG26 1.75 P 0.00 0.00 0.00 0.35 +0.02 73 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.40 +0.02 80 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.45 +0.02 87 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.50 +0.02 93 0 104 0
28AUG26 1.95 P 0.00 0.00 0.00 0.55 +0.01 99 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.60 +0.01 105 0 8 0
28AUG26 2.10 P 0.00 0.00 0.00 0.70 +0.02 117 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.80 +0.02 128 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.90 +0.01 138 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 1.00 +0.01 147 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 1.10 +0.02 156 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.20 +0.01 164 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.30 +0.01 172 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.40 +0.02 180 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.50 +0.02 187 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.60 +0.01 195 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 103 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 84 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 68 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.01 -0.01 45 0 33 0
29SEP26 1.20 P 0.00 0.00 0.00 0.02 -0.01 47 0 14 0
29SEP26 1.25 P 0.00 0.00 0.00 0.04 0.00 53 0 153 0
29SEP26 1.30 P 0.06 0.06 0.05 0.06 +0.01 55 4 163 +1
29SEP26 1.35 P 0.00 0.00 0.00 0.08 +0.01 55 0 144 0
29SEP26 1.40 P 0.00 0.00 0.00 0.10 +0.01 52 0 100 0
29SEP26 1.45 P 0.00 0.00 0.00 0.13 +0.01 53 0 174 0
29SEP26 1.50 P 0.17 0.17 0.17 0.16 +0.01 53 2 191 -2
29SEP26 1.55 P 0.00 0.00 0.00 0.19 0.00 50 0 19 0
29SEP26 1.60 P 0.00 0.00 0.00 0.24 +0.02 57 0 106 0
29SEP26 1.65 P 0.00 0.00 0.00 0.28 +0.02 57 0 22 0
29SEP26 1.70 P 0.00 0.00 0.00 0.32 +0.02 56 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.37 +0.02 62 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.41 +0.02 58 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.46 +0.02 63 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.51 +0.02 67 0 199 0
29SEP26 1.95 P 0.00 0.00 0.00 0.55 +0.01 58 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.60 +0.01 62 0 287 0
29SEP26 2.10 P 0.00 0.00 0.00 0.70 +0.02 69 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.80 +0.02 75 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.90 +0.01 81 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 1.00 +0.01 86 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.10 +0.02 91 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.20 +0.01 96 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.30 +0.01 101 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.40 +0.02 106 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.50 +0.02 110 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.60 +0.01 114 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.70 +0.02 118 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.80 +0.02 122 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.90 +0.02 126 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.00 +0.02 129 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.10 +0.02 133 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.20 +0.02 136 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.30 +0.02 139 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.40 +0.02 143 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.50 +0.02 146 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.60 +0.02 149 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.70 +0.02 152 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.80 +0.02 155 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.02 +0.01 57 0 2 0
29OCT26 1.10 P 0.00 0.00 0.00 0.03 +0.01 57 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.04 +0.01 56 0 5 0
29OCT26 1.20 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.06 0.00 51 0 22 0
29OCT26 1.30 P 0.00 0.00 0.00 0.08 0.00 52 0 15 0
29OCT26 1.35 P 0.10 0.10 0.10 0.10 0.00 51 1 25 +1
29OCT26 1.40 P 0.00 0.00 0.00 0.13 0.00 53 0 3 0
29OCT26 1.45 P 0.00 0.00 0.00 0.15 -0.01 50 0 11 0
29OCT26 1.50 P 0.00 0.00 0.00 0.19 +0.01 53 0 20 0
29OCT26 1.55 P 0.00 0.00 0.00 0.22 0.00 52 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.26 +0.01 54 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.29 0.00 50 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.34 +0.01 55 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.38 +0.01 55 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.42 0.00 53 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.48 +0.02 63 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.52 +0.01 60 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.56 +0.01 57 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.60 0.00 50 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
27NOV26 1.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.03 +0.01 55 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.04 +0.01 55 0 1 0
27NOV26 1.15 P 0.00 0.00 0.00 0.05 0.00 53 0 1 0
27NOV26 1.20 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.10 0.00 52 0 3 0
27NOV26 1.35 P 0.00 0.00 0.00 0.12 -0.01 51 0 1 0
27NOV26 1.40 P 0.00 0.00 0.00 0.15 0.00 52 0 3 0
27NOV26 1.45 P 0.00 0.00 0.00 0.18 0.00 53 0 0 0
27NOV26 1.50 P 0.00 0.00 0.00 0.22 +0.01 56 0 3 0
27NOV26 1.55 P 0.00 0.00 0.00 0.25 +0.01 55 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.29 +0.01 57 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.32 +0.01 55 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.35 0.00 52 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.40 +0.01 56 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.44 +0.01 55 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.49 +0.01 59 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.53 +0.01 58 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.57 0.00 55 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.62 +0.01 58 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 49 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.02 0.00 53 0 4 0
30DEC26 1.00 P 0.00 0.00 0.00 0.03 0.00 54 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.05 +0.01 59 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.06 +0.01 57 0 3 0
30DEC26 1.15 P 0.00 0.00 0.00 0.07 0.00 55 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.09 +0.01 56 0 33 0
30DEC26 1.25 P 0.00 0.00 0.00 0.11 +0.01 56 0 71 0
30DEC26 1.30 P 0.13 0.13 0.12 0.13 +0.01 55 16 108 -14
30DEC26 1.35 P 0.00 0.00 0.00 0.15 0.00 54 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.18 +0.01 55 0 52 0
30DEC26 1.45 P 0.00 0.00 0.00 0.21 +0.01 55 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.24 +0.01 55 0 21 0
30DEC26 1.55 P 0.00 0.00 0.00 0.27 +0.01 54 0 17 0
30DEC26 1.60 P 0.00 0.00 0.00 0.31 +0.01 56 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.34 0.00 55 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.38 +0.01 55 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.43 +0.02 59 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.46 +0.01 56 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.50 +0.01 56 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.54 0.00 55 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.59 +0.01 58 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.63 +0.01 57 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.72 0.00 57 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.81 0.00 56 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.91 +0.01 60 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.00 0.00 55 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.10 +0.01 59 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.20 +0.01 62 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.30 +0.01 65 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.40 +0.02 68 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.50 +0.02 71 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.60 +0.01 73 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.70 +0.02 76 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.80 +0.02 78 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.90 +0.02 81 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.00 +0.02 83 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.10 +0.02 85 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.20 +0.02 87 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.30 +0.02 90 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.40 +0.02 92 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.50 +0.02 94 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.05 0.00 56 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.06 0.00 55 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.08 0.00 57 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.09 0.00 55 0 45 0
30MAR27 1.15 P 0.00 0.00 0.00 0.11 0.00 55 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.13 +0.01 55 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.15 0.00 54 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.17 0.00 54 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.20 0.00 55 0 4 0
30MAR27 1.40 P 0.00 0.00 0.00 0.23 +0.01 55 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.25 0.00 53 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.29 +0.01 55 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.32 +0.01 55 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.36 +0.01 56 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.39 0.00 55 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.42 0.00 54 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.46 0.00 55 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.50 +0.01 55 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.54 +0.01 55 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.58 0.00 55 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.62 0.00 55 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.67 +0.01 58 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.76 +0.01 59 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.84 0.00 57 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.93 0.00 57 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.02 0.00 57 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.11 0.00 55 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.21 +0.01 58 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.30 0.00 54 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.40 +0.01 57 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.50 +0.01 59 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.60 +0.01 61 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.70 +0.02 63 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.80 +0.02 65 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.90 +0.02 67 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.00 +0.02 69 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.10 +0.02 71 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.03 0.00 53 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.06 0.00 56 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.07 0.00 55 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.09 0.00 56 0 83 0
29JUN27 1.05 P 0.00 0.00 0.00 0.10 0.00 54 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.12 0.00 55 0 10 0
29JUN27 1.15 P 0.00 0.00 0.00 0.14 0.00 55 0 3 0
29JUN27 1.20 P 0.00 0.00 0.00 0.16 0.00 54 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.19 +0.01 56 0 2 0
29JUN27 1.30 P 0.00 0.00 0.00 0.21 0.00 54 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.23 0.00 53 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.26 0.00 54 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.29 0.00 54 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.34 +0.01 57 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.35 0.00 53 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.39 +0.01 54 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.42 +0.01 54 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.46 +0.01 55 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.50 +0.01 55 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.53 0.00 54 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.57 0.00 54 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.61 0.00 55 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.66 +0.01 57 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.70 +0.01 57 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.78 +0.01 56 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.87 +0.01 57 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.96 +0.01 58 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.04 0.00 56 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.13 0.00 56 0 21 0
TOTAL PUT 32 6,597 -18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SGM - SD GOLD CLOSING PRICE HK$ 21.400
21AUG26 15.75 C 0.00 0.00 0.00 5.66 - 77 0 0 -
21AUG26 16.00 C 0.00 0.00 0.00 5.41 - 72 0 0 -
21AUG26 16.25 C 0.00 0.00 0.00 5.16 - 68 0 0 -
21AUG26 16.50 C 0.00 0.00 0.00 4.91 - 63 0 0 -
21AUG26 16.75 C 0.00 0.00 0.00 4.66 - 59 0 0 -
21AUG26 17.00 C 0.00 0.00 0.00 4.41 - 54 0 0 -
21AUG26 17.25 C 0.00 0.00 0.00 4.16 - 49 0 0 -
21AUG26 17.50 C 0.00 0.00 0.00 3.92 - 67 0 0 -
21AUG26 17.75 C 0.00 0.00 0.00 3.67 - 63 0 0 -
21AUG26 18.00 C 0.00 0.00 0.00 3.42 - 59 0 0 -
21AUG26 18.25 C 0.00 0.00 0.00 3.18 - 61 0 0 -
21AUG26 18.50 C 0.00 0.00 0.00 2.94 - 61 0 0 -
21AUG26 18.75 C 0.00 0.00 0.00 2.71 - 63 0 0 -
21AUG26 19.00 C 0.00 0.00 0.00 2.48 - 63 0 0 -
21AUG26 19.25 C 0.00 0.00 0.00 2.25 - 61 0 0 -
21AUG26 19.50 C 0.00 0.00 0.00 2.04 - 62 0 0 -
21AUG26 19.75 C 0.00 0.00 0.00 1.83 - 62 0 0 -
21AUG26 20.00 C 0.00 0.00 0.00 1.63 - 62 0 0 -
21AUG26 20.50 C 0.00 0.00 0.00 1.27 - 62 0 0 -
21AUG26 21.00 C 0.00 0.00 0.00 0.96 - 62 0 0 -
21AUG26 21.50 C 0.00 0.00 0.00 0.70 - 62 0 0 -
21AUG26 22.00 C 0.00 0.00 0.00 0.49 - 62 0 0 -
21AUG26 22.50 C 0.00 0.00 0.00 0.34 - 63 0 0 -
21AUG26 23.00 C 0.00 0.00 0.00 0.22 - 62 0 0 -
21AUG26 23.50 C 0.00 0.00 0.00 0.14 - 62 0 0 -
21AUG26 24.00 C 0.00 0.00 0.00 0.09 - 63 0 0 -
21AUG26 24.50 C 0.00 0.00 0.00 0.05 - 62 0 0 -
21AUG26 25.00 C 0.00 0.00 0.00 0.03 - 62 0 0 -
21AUG26 25.50 C 0.00 0.00 0.00 0.02 - 64 0 0 -
21AUG26 26.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
21AUG26 26.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
21AUG26 27.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
21AUG26 27.50 C 0.00 0.00 0.00 0.01 - 78 0 0 -
21AUG26 28.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
21AUG26 28.50 C 0.00 0.00 0.00 0.01 - 88 0 0 -
21AUG26 29.00 C 0.00 0.00 0.00 0.01 - 93 0 0 -
21AUG26 29.50 C 0.00 0.00 0.00 0.01 - 97 0 0 -
21AUG26 30.00 C 0.00 0.00 0.00 0.01 - 101 0 0 -
21AUG26 30.50 C 0.00 0.00 0.00 0.01 - 106 0 0 -
21AUG26 31.00 C 0.00 0.00 0.00 0.01 - 110 0 0 -
21AUG26 31.50 C 0.00 0.00 0.00 0.01 - 114 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 4.93 - 61 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 4.45 - 64 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 3.97 - 62 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 3.51 - 63 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 3.06 - 62 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 2.64 - 63 0 0 -
28AUG26 19.50 C 0.00 0.00 0.00 2.24 - 62 0 0 -
28AUG26 20.00 C 0.00 0.00 0.00 1.88 - 62 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 1.26 - 62 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 0.80 - 62 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 0.48 - 63 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 0.27 - 62 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 0.14 - 62 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 0.07 - 62 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 0.03 - 61 0 0 -
28AUG26 28.00 C 0.00 0.00 0.00 0.02 - 65 0 0 -
28AUG26 29.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 5.20 - 62 0 0 -
29SEP26 17.00 C 0.00 0.00 0.00 4.78 - 62 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 4.38 - 62 0 0 -
29SEP26 18.00 C 0.00 0.00 0.00 4.00 - 62 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 3.63 - 62 0 0 -
29SEP26 19.00 C 0.00 0.00 0.00 3.29 - 62 0 0 -
29SEP26 19.50 C 0.00 0.00 0.00 2.96 - 62 0 0 -
29SEP26 20.00 C 0.00 0.00 0.00 2.66 - 62 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 2.13 - 62 0 0 -
29SEP26 22.00 C 0.00 0.00 0.00 1.67 - 62 0 0 -
29SEP26 23.00 C 0.00 0.00 0.00 1.30 - 62 0 0 -
29SEP26 24.00 C 0.00 0.00 0.00 1.00 - 62 0 0 -
29SEP26 25.00 C 0.00 0.00 0.00 0.76 - 62 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 0.57 - 62 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 0.42 - 62 0 0 -
29SEP26 28.00 C 0.00 0.00 0.00 0.31 - 62 0 0 -
29SEP26 29.00 C 0.00 0.00 0.00 0.23 - 62 0 0 -
29SEP26 30.00 C 0.00 0.00 0.00 0.16 - 62 0 0 -
29SEP26 31.00 C 0.00 0.00 0.00 0.12 - 62 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 5.38 - 62 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 4.99 - 62 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 4.62 - 62 0 0 -
29OCT26 18.00 C 0.00 0.00 0.00 4.27 - 62 0 0 -
29OCT26 18.50 C 0.00 0.00 0.00 3.94 - 62 0 0 -
29OCT26 19.00 C 0.00 0.00 0.00 3.62 - 62 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 3.33 - 62 0 0 -
29OCT26 20.00 C 0.00 0.00 0.00 3.04 - 62 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 2.54 - 62 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 2.12 - 62 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 1.75 - 62 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 1.43 - 62 0 0 -
29OCT26 25.00 C 0.00 0.00 0.00 1.16 - 62 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 0.95 - 62 0 0 -
29OCT26 27.00 C 0.00 0.00 0.00 0.77 - 62 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 0.62 - 62 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 0.50 - 62 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 0.40 - 62 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 0.32 - 62 0 0 -
27NOV26 16.50 C 0.00 0.00 0.00 5.61 - 62 0 0 -
27NOV26 17.00 C 0.00 0.00 0.00 5.25 - 62 0 0 -
27NOV26 17.50 C 0.00 0.00 0.00 4.91 - 62 0 0 -
27NOV26 18.00 C 0.00 0.00 0.00 4.59 - 62 0 0 -
27NOV26 18.50 C 0.00 0.00 0.00 4.27 - 62 0 0 -
27NOV26 19.00 C 0.00 0.00 0.00 3.99 - 62 0 0 -
27NOV26 19.50 C 0.00 0.00 0.00 3.71 - 62 0 0 -
27NOV26 20.00 C 0.00 0.00 0.00 3.44 - 62 0 0 -
27NOV26 21.00 C 0.00 0.00 0.00 2.96 - 62 0 0 -
27NOV26 22.00 C 0.00 0.00 0.00 2.55 - 62 0 0 -
27NOV26 23.00 C 0.00 0.00 0.00 2.18 - 62 0 0 -
27NOV26 24.00 C 0.00 0.00 0.00 1.85 - 62 0 0 -
27NOV26 25.00 C 0.00 0.00 0.00 1.58 - 62 0 0 -
27NOV26 26.00 C 0.00 0.00 0.00 1.33 - 62 0 0 -
27NOV26 27.00 C 0.00 0.00 0.00 1.13 - 62 0 0 -
27NOV26 28.00 C 0.00 0.00 0.00 0.95 - 62 0 0 -
27NOV26 29.00 C 0.00 0.00 0.00 0.81 - 62 0 0 -
27NOV26 30.00 C 0.00 0.00 0.00 0.68 - 62 0 0 -
27NOV26 31.00 C 0.00 0.00 0.00 0.57 - 62 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 5.89 - 62 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 5.56 - 62 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 5.24 - 62 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 4.93 - 62 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 4.65 - 62 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 4.37 - 62 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 4.10 - 62 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 3.86 - 62 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 3.39 - 62 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 2.99 - 62 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 2.61 - 62 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 2.29 - 62 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 2.00 - 62 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 1.75 - 62 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 1.52 - 62 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 1.33 - 62 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 1.14 - 62 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 1.00 - 62 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 0.86 - 62 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 6.63 - 62 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 6.33 - 62 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 6.04 - 62 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 5.78 - 62 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 5.52 - 62 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 5.25 - 62 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 5.02 - 62 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 4.80 - 62 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 4.35 - 62 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 3.97 - 62 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 3.60 - 62 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 3.27 - 62 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 2.98 - 62 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 2.69 - 62 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 2.46 - 62 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 2.22 - 62 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 2.02 - 62 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 1.84 - 62 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 1.66 - 62 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 7.26 - 62 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 6.99 - 62 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 6.74 - 62 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 6.48 - 62 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 6.23 - 62 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 5.99 - 62 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 5.78 - 62 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 5.57 - 62 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 5.14 - 62 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 4.77 - 62 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 4.42 - 62 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 4.08 - 62 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 3.80 - 62 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 3.51 - 62 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 3.25 - 62 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 3.03 - 62 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 2.81 - 62 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 2.59 - 62 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 2.42 - 62 0 0 -
TOTAL CALL 0 0 0
21AUG26 15.75 P 0.00 0.00 0.00 0.01 - 98 0 0 -
21AUG26 16.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
21AUG26 16.25 P 0.00 0.00 0.00 0.01 - 89 0 0 -
21AUG26 16.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
21AUG26 16.75 P 0.00 0.00 0.00 0.01 - 80 0 0 -
21AUG26 17.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
21AUG26 17.25 P 0.00 0.00 0.00 0.01 - 71 0 0 -
21AUG26 17.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
21AUG26 17.75 P 0.00 0.00 0.00 0.01 - 63 0 0 -
21AUG26 18.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
21AUG26 18.25 P 0.00 0.00 0.00 0.02 - 61 0 0 -
21AUG26 18.50 P 0.00 0.00 0.00 0.03 - 61 0 0 -
21AUG26 18.75 P 0.00 0.00 0.00 0.05 - 63 0 0 -
21AUG26 19.00 P 0.00 0.00 0.00 0.07 - 63 0 0 -
21AUG26 19.25 P 0.00 0.00 0.00 0.09 - 62 0 0 -
21AUG26 19.50 P 0.00 0.00 0.00 0.13 - 63 0 0 -
21AUG26 19.75 P 0.00 0.00 0.00 0.17 - 62 0 0 -
21AUG26 20.00 P 0.00 0.00 0.00 0.22 - 62 0 0 -
21AUG26 20.50 P 0.00 0.00 0.00 0.36 - 62 0 0 -
21AUG26 21.00 P 0.00 0.00 0.00 0.55 - 63 0 0 -
21AUG26 21.50 P 0.00 0.00 0.00 0.79 - 62 0 0 -
21AUG26 22.00 P 0.00 0.00 0.00 1.08 - 62 0 0 -
21AUG26 22.50 P 0.00 0.00 0.00 1.43 - 63 0 0 -
21AUG26 23.00 P 0.00 0.00 0.00 1.81 - 62 0 0 -
21AUG26 23.50 P 0.00 0.00 0.00 2.23 - 62 0 0 -
21AUG26 24.00 P 0.00 0.00 0.00 2.68 - 63 0 0 -
21AUG26 24.50 P 0.00 0.00 0.00 3.14 - 62 0 0 -
21AUG26 25.00 P 0.00 0.00 0.00 3.62 - 62 0 0 -
21AUG26 25.50 P 0.00 0.00 0.00 4.11 - 63 0 0 -
21AUG26 26.00 P 0.00 0.00 0.00 4.60 - 0 0 0 -
21AUG26 26.50 P 0.00 0.00 0.00 5.10 - 0 0 0 -
21AUG26 27.00 P 0.00 0.00 0.00 5.60 - 0 0 0 -
21AUG26 27.50 P 0.00 0.00 0.00 6.10 - 0 0 0 -
21AUG26 28.00 P 0.00 0.00 0.00 6.60 - 0 0 0 -
21AUG26 28.50 P 0.00 0.00 0.00 7.10 - 0 0 0 -
21AUG26 29.00 P 0.00 0.00 0.00 7.60 - 0 0 0 -
21AUG26 29.50 P 0.00 0.00 0.00 8.10 - 0 0 0 -
21AUG26 30.00 P 0.00 0.00 0.00 8.60 - 0 0 0 -
21AUG26 30.50 P 0.00 0.00 0.00 9.10 - 0 0 0 -
21AUG26 31.00 P 0.00 0.00 0.00 9.60 - 0 0 0 -
21AUG26 31.50 P 0.00 0.00 0.00 10.10 - 0 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
28AUG26 17.00 P 0.00 0.00 0.00 0.03 - 64 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 0.05 - 63 0 0 -
28AUG26 18.00 P 0.00 0.00 0.00 0.08 - 61 0 0 -
28AUG26 18.50 P 0.00 0.00 0.00 0.14 - 63 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 0.22 - 63 0 0 -
28AUG26 19.50 P 0.00 0.00 0.00 0.32 - 62 0 0 -
28AUG26 20.00 P 0.00 0.00 0.00 0.46 - 62 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 0.84 - 62 0 0 -
28AUG26 22.00 P 0.00 0.00 0.00 1.38 - 62 0 0 -
28AUG26 23.00 P 0.00 0.00 0.00 2.05 - 62 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 2.85 - 63 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 3.72 - 62 0 0 -
28AUG26 26.00 P 0.00 0.00 0.00 4.65 - 62 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 5.62 - 63 0 0 -
28AUG26 28.00 P 0.00 0.00 0.00 6.60 - 0 0 0 -
28AUG26 29.00 P 0.00 0.00 0.00 7.60 - 0 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 8.60 - 0 0 0 -
28AUG26 31.00 P 0.00 0.00 0.00 9.60 - 0 0 0 -
29SEP26 16.50 P 0.00 0.00 0.00 0.24 - 62 0 0 -
29SEP26 17.00 P 0.00 0.00 0.00 0.32 - 62 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.42 - 62 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.53 - 62 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.67 - 62 0 0 -
29SEP26 19.00 P 0.00 0.00 0.00 0.82 - 62 0 0 -
29SEP26 19.50 P 0.00 0.00 0.00 0.99 - 62 0 0 -
29SEP26 20.00 P 0.00 0.00 0.00 1.20 - 62 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 1.66 - 62 0 0 -
29SEP26 22.00 P 0.00 0.00 0.00 2.20 - 62 0 0 -
29SEP26 23.00 P 0.00 0.00 0.00 2.83 - 62 0 0 -
29SEP26 24.00 P 0.00 0.00 0.00 3.53 - 62 0 0 -
29SEP26 25.00 P 0.00 0.00 0.00 4.28 - 62 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 5.09 - 62 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 5.95 - 62 0 0 -
29SEP26 28.00 P 0.00 0.00 0.00 6.84 - 63 0 0 -
29SEP26 29.00 P 0.00 0.00 0.00 7.76 - 62 0 0 -
29SEP26 30.00 P 0.00 0.00 0.00 8.70 - 62 0 0 -
29SEP26 31.00 P 0.00 0.00 0.00 9.66 - 62 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 0.55 - 62 0 0 -
29OCT26 17.00 P 0.00 0.00 0.00 0.67 - 62 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 0.81 - 62 0 0 -
29OCT26 18.00 P 0.00 0.00 0.00 0.97 - 62 0 0 -
29OCT26 18.50 P 0.00 0.00 0.00 1.14 - 62 0 0 -
29OCT26 19.00 P 0.00 0.00 0.00 1.33 - 62 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 1.55 - 62 0 0 -
29OCT26 20.00 P 0.00 0.00 0.00 1.76 - 62 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 2.27 - 62 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 2.85 - 62 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 3.48 - 62 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 4.17 - 62 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 4.90 - 62 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 5.69 - 62 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 6.50 - 62 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 7.35 - 62 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 8.23 - 62 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 9.13 - 62 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 10.05 - 62 0 0 -
27NOV26 16.50 P 0.00 0.00 0.00 0.81 - 62 0 0 -
27NOV26 17.00 P 0.00 0.00 0.00 0.95 - 62 0 0 -
27NOV26 17.50 P 0.00 0.00 0.00 1.11 - 62 0 0 -
27NOV26 18.00 P 0.00 0.00 0.00 1.29 - 62 0 0 -
27NOV26 18.50 P 0.00 0.00 0.00 1.48 - 62 0 0 -
27NOV26 19.00 P 0.00 0.00 0.00 1.69 - 62 0 0 -
27NOV26 19.50 P 0.00 0.00 0.00 1.91 - 62 0 0 -
27NOV26 20.00 P 0.00 0.00 0.00 2.15 - 62 0 0 -
27NOV26 21.00 P 0.00 0.00 0.00 2.67 - 62 0 0 -
27NOV26 22.00 P 0.00 0.00 0.00 3.25 - 62 0 0 -
27NOV26 23.00 P 0.00 0.00 0.00 3.88 - 62 0 0 -
27NOV26 24.00 P 0.00 0.00 0.00 4.55 - 62 0 0 -
27NOV26 25.00 P 0.00 0.00 0.00 5.27 - 62 0 0 -
27NOV26 26.00 P 0.00 0.00 0.00 6.02 - 62 0 0 -
27NOV26 27.00 P 0.00 0.00 0.00 6.82 - 62 0 0 -
27NOV26 28.00 P 0.00 0.00 0.00 7.64 - 62 0 0 -
27NOV26 29.00 P 0.00 0.00 0.00 8.49 - 62 0 0 -
27NOV26 30.00 P 0.00 0.00 0.00 9.36 - 62 0 0 -
27NOV26 31.00 P 0.00 0.00 0.00 10.25 - 62 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 1.07 - 62 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 1.24 - 62 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 1.42 - 62 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 1.61 - 62 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 1.82 - 62 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 2.04 - 62 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 2.26 - 62 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 2.52 - 62 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 3.04 - 62 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 3.64 - 62 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 4.25 - 62 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 4.93 - 62 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 5.63 - 62 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 6.38 - 62 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 7.15 - 62 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 7.95 - 62 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 8.77 - 62 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 9.63 - 62 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 10.49 - 62 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 1.71 - 62 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 1.90 - 62 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 2.11 - 62 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 2.34 - 62 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 2.57 - 62 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 2.80 - 62 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 3.06 - 62 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 3.33 - 62 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 3.87 - 62 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 4.48 - 62 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 5.10 - 62 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 5.77 - 62 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 6.46 - 62 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 7.17 - 62 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 7.92 - 62 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 8.68 - 62 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 9.48 - 62 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 10.29 - 62 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 11.11 - 62 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 2.23 - 62 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 2.45 - 62 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 2.69 - 62 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 2.93 - 62 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 3.16 - 62 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 3.42 - 62 0 0 -
29JUN27 19.50 P 0.00 0.00 0.00 3.70 - 62 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 3.97 - 62 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 4.53 - 62 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 5.15 - 62 0 0 -
29JUN27 23.00 P 0.00 0.00 0.00 5.78 - 62 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 6.43 - 62 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 7.13 - 62 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 7.83 - 62 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 8.56 - 62 0 0 -
29JUN27 28.00 P 0.00 0.00 0.00 9.33 - 62 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 10.10 - 62 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 10.87 - 62 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 11.69 - 62 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 SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 116.500
14AUG26 95.00 C 0.00 0.00 0.00 21.50 -1.38 0 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 20.50 -1.40 0 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 19.50 -1.40 0 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 18.50 -1.43 0 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 17.50 -1.40 0 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 16.50 -1.40 0 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 15.50 -1.41 0 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 14.50 -1.11 0 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 13.50 -1.11 0 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 12.50 -1.11 0 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 11.50 -1.11 0 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 10.50 -1.11 0 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 9.50 -1.11 0 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 8.50 -1.11 0 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 7.50 -1.11 0 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 6.50 -1.11 0 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 5.50 -1.11 0 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 4.50 -1.11 0 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 3.50 -1.11 0 0 0 -230
14AUG26 114.00 C 0.00 0.00 0.00 2.50 -1.12 0 0 0 -117
14AUG26 115.00 C 0.00 0.00 0.00 1.50 -1.16 0 0 0 -82
14AUG26 116.00 C 0.78 0.79 0.38 0.50 -1.27 0 47 0 -51
14AUG26 117.00 C 0.00 0.00 0.00 0.00 -1.02 0 0 194 0
14AUG26 118.00 C 0.00 0.00 0.00 0.00 -0.51 0 0 17 0
14AUG26 119.00 C 0.02 0.02 0.02 0.00 -0.22 0 1 106 0
14AUG26 120.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 22 0
14AUG26 121.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 38 0
14AUG26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
14AUG26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
14AUG26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
14AUG26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
14AUG26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 127.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 128.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
14AUG26 129.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 133.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 134.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 21.55 -1.33 0 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 20.55 -1.35 0 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 19.55 -1.35 0 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 18.56 -1.37 44 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 17.56 -1.34 41 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 16.56 -1.34 38 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 15.56 -1.35 36 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 14.56 -1.11 33 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 13.56 -1.11 30 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 12.56 -1.11 27 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 11.56 -1.11 24 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 10.56 -1.11 20 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 9.57 -1.11 25 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 8.58 -1.11 25 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 7.60 -1.11 24 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 6.64 -1.11 25 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 5.71 -1.10 25 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 4.81 -1.09 25 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 3.95 -1.08 24 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 3.16 -1.06 24 0 0 0
21AUG26 115.00 C 1.90 1.90 1.90 2.47 -1.01 24 6 21 +6
21AUG26 116.00 C 0.00 0.00 0.00 1.87 -0.92 24 0 30 0
21AUG26 117.00 C 1.42 1.42 1.42 1.37 -0.81 24 15 45 0
21AUG26 118.00 C 0.55 1.11 0.55 0.98 -0.68 24 78 61 +51
21AUG26 119.00 C 0.47 0.78 0.47 0.68 -0.63 24 35 31 +31
21AUG26 120.00 C 0.40 0.40 0.40 0.45 -0.46 24 2 18 -2
21AUG26 121.00 C 0.00 0.00 0.00 0.29 -0.36 24 0 14 0
21AUG26 122.00 C 0.00 0.00 0.00 0.19 -0.26 25 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 0.12 -0.20 25 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 0.07 -0.14 25 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 0.04 -0.10 25 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 0.02 -0.07 25 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 0.01 -0.04 25 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
21AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 26.60 -1.14 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 24.10 -1.15 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 21.61 -1.27 35 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 19.11 -1.18 26 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 16.61 -1.29 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 14.13 -1.10 27 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 11.66 -1.11 26 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 9.27 -1.08 26 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 7.01 -1.04 26 0 18 0
28AUG26 112.50 C 5.25 5.25 5.25 4.99 -0.96 26 1 150 0
28AUG26 115.00 C 0.00 0.00 0.00 3.30 -0.84 26 0 257 0
28AUG26 117.50 C 1.89 1.99 1.89 2.00 -0.71 26 30 195 +15
28AUG26 120.00 C 0.91 0.91 0.91 1.09 -0.58 26 1 255 +1
28AUG26 122.50 C 0.55 0.65 0.54 0.56 -0.37 26 73 171 +55
28AUG26 125.00 C 0.25 0.35 0.25 0.26 -0.22 26 8 144 0
28AUG26 127.50 C 0.00 0.00 0.00 0.12 -0.11 26 0 117 0
28AUG26 130.00 C 0.00 0.00 0.00 0.05 -0.05 27 0 256 0
28AUG26 132.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 208 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 127 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 31 0 98 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 34 0 188 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 72 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 92 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 62 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 97 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 59 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 49.25 -1.20 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.76 -1.62 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 44.09 -1.44 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.78 -1.21 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.29 -1.22 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 36.80 -1.22 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.30 -1.56 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 31.68 -1.87 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.22 -1.39 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 26.79 -1.68 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.37 -1.71 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.95 -1.70 29 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 19.51 -1.72 28 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 17.14 -1.64 28 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 14.86 -1.08 28 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 12.68 -1.06 28 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 10.65 -1.02 28 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 8.78 -0.97 28 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 7.10 -0.91 28 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 5.60 -0.90 27 0 58 0
29SEP26 117.50 C 0.00 0.00 0.00 4.30 -0.78 27 0 13 0
29SEP26 120.00 C 3.48 3.48 3.48 3.24 -0.63 27 1 100 +1
29SEP26 122.50 C 0.00 0.00 0.00 2.42 -0.53 27 0 141 0
29SEP26 125.00 C 1.89 1.94 1.89 1.79 -0.42 27 30 156 0
29SEP26 127.50 C 0.00 0.00 0.00 1.31 -0.38 28 0 112 0
29SEP26 130.00 C 0.00 0.00 0.00 0.94 -0.30 28 0 392 0
29SEP26 132.50 C 0.70 0.70 0.70 0.65 -0.24 28 2 65 -2
29SEP26 135.00 C 0.00 0.00 0.00 0.44 -0.18 28 0 241 0
29SEP26 137.50 C 0.00 0.00 0.00 0.29 -0.13 28 0 199 0
29SEP26 140.00 C 0.00 0.00 0.00 0.19 -0.09 28 0 104 0
29SEP26 142.50 C 0.00 0.00 0.00 0.12 -0.07 28 0 184 0
29SEP26 145.00 C 0.00 0.00 0.00 0.08 -0.04 28 0 166 0
29SEP26 147.50 C 0.00 0.00 0.00 0.05 -0.03 28 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 29 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 31 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 32 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 33 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 35 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 27.07 -1.88 23 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 24.71 -1.81 27 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 22.74 -1.38 34 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 20.03 -1.64 27 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 17.78 -1.63 27 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 15.64 -1.04 27 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 13.61 -1.00 27 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 11.72 -0.96 27 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 9.97 -0.91 27 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 8.39 -0.85 27 0 30 0
29OCT26 115.00 C 6.50 6.50 6.50 6.95 -0.82 27 15 90 +15
29OCT26 117.50 C 5.58 5.58 5.58 5.57 -0.83 26 15 53 +15
29OCT26 120.00 C 0.00 0.00 0.00 4.61 -0.56 27 0 109 0
29OCT26 122.50 C 0.00 0.00 0.00 3.71 -0.49 27 0 53 0
29OCT26 125.00 C 0.00 0.00 0.00 2.94 -0.42 27 0 87 0
29OCT26 127.50 C 0.00 0.00 0.00 2.34 -0.35 27 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 1.83 -0.33 27 0 71 0
29OCT26 132.50 C 0.00 0.00 0.00 1.40 -0.33 27 0 27 0
29OCT26 135.00 C 0.00 0.00 0.00 1.08 -0.25 27 0 55 0
29OCT26 137.50 C 0.89 0.89 0.89 0.81 -0.21 27 15 92 +15
29OCT26 140.00 C 0.00 0.00 0.00 0.58 -0.19 27 0 76 0
29OCT26 142.50 C 0.00 0.00 0.00 0.43 -0.14 27 0 32 0
29OCT26 145.00 C 0.00 0.00 0.00 0.31 -0.12 27 0 4 0
27NOV26 92.50 C 0.00 0.00 0.00 24.88 -1.64 28 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 22.74 -1.38 30 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 20.30 -1.37 28 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 18.12 -1.60 28 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 16.05 -0.99 28 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 14.10 -0.94 28 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 12.28 -0.89 28 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 10.59 -0.84 28 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 9.06 -0.78 28 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 7.56 -1.09 27 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 6.39 -0.66 28 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 5.23 -0.70 27 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 4.41 -0.50 28 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 3.63 -0.46 28 0 60 0
27NOV26 127.50 C 0.00 0.00 0.00 2.99 -0.37 28 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 2.46 -0.32 28 0 31 0
27NOV26 132.50 C 2.13 2.13 2.13 1.96 -0.32 28 12 55 0
27NOV26 135.00 C 0.00 0.00 0.00 1.57 -0.25 28 0 1 0
27NOV26 137.50 C 0.00 0.00 0.00 1.23 -0.22 28 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 0.94 -0.18 28 0 15 0
27NOV26 142.50 C 0.00 0.00 0.00 0.73 -0.14 28 0 2 0
27NOV26 145.00 C 0.00 0.00 0.00 0.56 -0.13 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 44.25 -1.77 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.79 -1.76 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.34 -1.76 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.94 -1.71 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.51 -1.70 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.47 -1.32 36 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 29.69 -1.69 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.70 -1.30 34 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 25.01 -1.62 28 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 22.74 -1.57 28 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 20.46 -1.61 28 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 18.34 -1.53 28 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 16.32 -0.99 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 14.44 -0.95 28 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 12.68 -0.90 28 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 11.05 -0.85 28 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 9.38 -1.32 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.19 -0.79 27 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 6.94 -1.03 27 0 65 0
30DEC26 120.00 C 0.00 0.00 0.00 5.91 -0.72 27 0 17 0
30DEC26 122.50 C 0.00 0.00 0.00 5.18 -0.43 28 0 137 0
30DEC26 125.00 C 0.00 0.00 0.00 4.29 -0.52 28 0 467 0
30DEC26 127.50 C 0.00 0.00 0.00 3.65 -0.46 28 0 208 0
30DEC26 130.00 C 3.22 3.22 2.98 3.06 -0.42 28 100 128 +83
30DEC26 132.50 C 0.00 0.00 0.00 2.56 -0.33 28 0 52 0
30DEC26 135.00 C 0.00 0.00 0.00 2.08 -0.33 28 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 1.68 -0.25 28 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 1.36 -0.23 28 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 1.12 -0.18 28 0 55 0
30DEC26 145.00 C 1.35 1.35 1.35 0.90 -0.17 28 40 69 0
30DEC26 147.50 C 0.00 0.00 0.00 0.74 -0.12 28 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 0.58 -0.12 28 0 112 0
30DEC26 152.50 C 0.00 0.00 0.00 0.48 -0.08 28 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.37 -0.09 28 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.30 -0.06 27 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.24 -0.05 28 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.19 -0.04 28 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.15 -0.04 28 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.12 -0.03 28 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 27.70 -1.59 28 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 25.51 -1.56 28 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.51 -1.36 28 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.39 -1.42 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.48 -1.32 28 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 17.71 -1.19 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.03 -0.89 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.48 -0.87 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.04 -0.80 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 11.71 -0.80 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.18 -0.86 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 9.11 -0.77 27 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 8.12 -0.67 27 0 21 0
30MAR27 122.50 C 6.80 6.80 6.80 7.22 -0.65 27 1 45 0
30MAR27 125.00 C 0.00 0.00 0.00 6.40 -0.55 27 0 40 0
30MAR27 127.50 C 5.60 5.60 5.60 5.66 -0.51 27 1 16 -1
30MAR27 130.00 C 0.00 0.00 0.00 5.00 -0.48 27 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 4.41 -0.44 27 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 4.04 -0.29 28 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 3.41 -0.44 27 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 3.05 -0.35 28 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 2.64 -0.33 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 2.32 -0.27 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.00 -0.28 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 1.74 -0.22 28 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 1.51 -0.21 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.29 -0.21 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.13 -0.15 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.97 -0.15 28 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 0.82 -0.15 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.72 -0.10 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.62 -0.10 28 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 28.21 -1.58 26 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 26.18 -1.51 27 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 24.21 -1.48 26 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 22.69 -1.11 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 21.01 -0.93 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 19.35 -1.13 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 17.86 -0.72 28 0 4 0
29JUN27 107.50 C 0.00 0.00 0.00 16.06 -0.89 27 0 0 0
29JUN27 110.00 C 15.05 15.05 15.05 14.70 -0.93 27 6 5 -1
29JUN27 112.50 C 0.00 0.00 0.00 13.47 -0.84 27 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 12.30 -0.74 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.18 -0.65 27 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 10.14 -0.67 27 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 9.27 -0.58 27 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 8.39 -0.57 27 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 7.61 -0.52 27 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 6.91 -0.51 27 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 6.21 -0.53 27 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 5.89 -0.25 28 0 36 0
29JUN27 137.50 C 0.00 0.00 0.00 5.08 -0.64 27 0 2 0
29JUN27 140.00 C 4.36 4.36 4.36 4.80 -0.29 28 30 31 +30
29JUN27 142.50 C 0.00 0.00 0.00 4.36 -0.19 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 3.72 -0.30 27 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 3.38 -0.31 28 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 3.05 -0.24 28 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 2.74 -0.24 28 0 3 0
29JUN27 155.00 C 0.00 0.00 0.00 2.42 -0.33 28 0 7 0
TOTAL CALL 565 11,613 -168
14AUG26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
14AUG26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
14AUG26 103.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
14AUG26 104.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
14AUG26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
14AUG26 106.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
14AUG26 107.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
14AUG26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
14AUG26 111.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
14AUG26 112.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
14AUG26 113.00 P 0.05 0.05 0.05 0.00 -0.01 0 2 205 -2
14AUG26 114.00 P 0.23 0.23 0.23 0.00 -0.02 0 15 165 0
14AUG26 115.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 66 0
14AUG26 116.00 P 1.07 1.07 0.04 0.00 -0.18 0 51 68 +51
14AUG26 117.00 P 1.21 1.21 0.54 0.50 +0.04 0 33 0 -48
14AUG26 118.00 P 0.00 0.00 0.00 1.50 +0.55 0 0 0 -45
14AUG26 119.00 P 0.00 0.00 0.00 2.50 +0.85 0 0 0 -23
14AUG26 120.00 P 0.00 0.00 0.00 3.50 +1.03 0 0 0 -17
14AUG26 121.00 P 0.00 0.00 0.00 4.50 +1.09 0 0 0 -15
14AUG26 122.00 P 6.39 6.39 6.39 5.50 +1.10 0 9 0 -39
14AUG26 123.00 P 0.00 0.00 0.00 6.50 +1.10 0 0 0 -6
14AUG26 124.00 P 0.00 0.00 0.00 7.50 +1.10 0 0 0 0
14AUG26 125.00 P 0.00 0.00 0.00 8.50 +1.10 0 0 0 0
14AUG26 126.00 P 0.00 0.00 0.00 9.50 +1.10 0 0 0 0
14AUG26 127.00 P 0.00 0.00 0.00 10.50 +1.10 0 0 0 0
14AUG26 128.00 P 0.00 0.00 0.00 11.50 +1.10 0 0 0 0
14AUG26 129.00 P 0.00 0.00 0.00 12.50 +1.10 0 0 0 0
14AUG26 130.00 P 0.00 0.00 0.00 13.50 +1.10 0 0 0 0
14AUG26 131.00 P 0.00 0.00 0.00 14.50 +1.10 0 0 0 0
14AUG26 132.00 P 0.00 0.00 0.00 15.50 +1.10 0 0 0 0
14AUG26 133.00 P 0.00 0.00 0.00 16.50 +1.10 0 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 17.50 +1.10 0 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 18.50 +1.10 0 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 19.50 +1.10 0 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 20.50 +1.10 0 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 21.50 +1.10 0 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 22.50 +1.10 0 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 23.50 +1.03 0 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 24.50 +1.10 0 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 25.50 +1.10 0 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 26.50 +1.10 0 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 43 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 38 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 0.00 28 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 1 0
21AUG26 108.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 5 0
21AUG26 111.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 1 0
21AUG26 112.00 P 0.00 0.00 0.00 0.26 +0.03 25 0 1 0
21AUG26 113.00 P 0.55 0.55 0.51 0.42 +0.05 25 10 11 +9
21AUG26 114.00 P 0.00 0.00 0.00 0.65 +0.09 25 0 0 0
21AUG26 115.00 P 1.57 1.57 1.57 0.97 +0.15 25 15 34 0
21AUG26 116.00 P 2.10 2.10 2.01 1.39 +0.23 25 30 56 +30
21AUG26 117.00 P 2.59 2.59 1.85 1.91 +0.33 25 17 50 +2
21AUG26 118.00 P 0.00 0.00 0.00 2.51 +0.44 26 0 8 0
21AUG26 119.00 P 0.00 0.00 0.00 3.22 +0.60 26 0 11 0
21AUG26 120.00 P 0.00 0.00 0.00 3.98 +0.70 26 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 4.75 +0.75 25 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 5.64 +0.84 25 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 6.57 +0.91 25 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 7.53 +0.98 25 0 0 0
21AUG26 125.00 P 0.00 0.00 0.00 8.51 +1.03 25 0 0 0
21AUG26 126.00 P 0.00 0.00 0.00 9.50 +1.06 0 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 10.50 +1.09 0 0 0 0
21AUG26 128.00 P 0.00 0.00 0.00 11.50 +1.10 0 0 0 0
21AUG26 129.00 P 0.00 0.00 0.00 12.50 +1.10 0 0 0 0
21AUG26 130.00 P 0.00 0.00 0.00 13.50 +1.10 0 0 0 0
21AUG26 131.00 P 0.00 0.00 0.00 14.50 +1.10 0 0 0 0
21AUG26 132.00 P 0.00 0.00 0.00 15.50 +1.10 0 0 0 0
21AUG26 133.00 P 0.00 0.00 0.00 16.50 +1.10 0 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 17.50 +1.10 0 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 18.50 +1.10 0 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 19.50 +1.10 0 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 20.50 +1.10 0 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 21.50 +1.10 0 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 0.00 0.00 0.00 0.01 0.00 35 0 64 0
28AUG26 100.00 P 0.10 0.10 0.10 0.01 0.00 30 1 89 +1
28AUG26 102.50 P 0.00 0.00 0.00 0.02 0.00 28 0 120 0
28AUG26 105.00 P 0.26 0.26 0.26 0.05 0.00 26 30 797 0
28AUG26 107.50 P 0.40 0.40 0.40 0.15 +0.02 26 11 329 +11
28AUG26 110.00 P 0.74 0.78 0.74 0.40 +0.07 26 17 576 +15
28AUG26 112.50 P 1.35 1.35 1.00 0.89 +0.15 26 47 462 -23
28AUG26 115.00 P 0.00 0.00 0.00 1.70 +0.25 26 0 274 0
28AUG26 117.50 P 0.00 0.00 0.00 2.97 +0.53 27 0 155 0
28AUG26 120.00 P 0.00 0.00 0.00 4.51 +0.63 26 0 148 0
28AUG26 122.50 P 0.00 0.00 0.00 6.47 +0.78 26 0 78 0
28AUG26 125.00 P 0.00 0.00 0.00 8.67 +0.91 26 0 66 0
28AUG26 127.50 P 0.00 0.00 0.00 11.04 +1.01 26 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 13.50 +1.07 0 0 18 0
28AUG26 132.50 P 0.00 0.00 0.00 16.00 +1.10 0 0 21 0
28AUG26 135.00 P 0.00 0.00 0.00 18.50 +1.10 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 21.00 +1.10 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 23.88 +1.41 62 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 26.16 +1.26 59 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 28.66 +1.26 63 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 31.16 +1.26 67 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.66 +1.26 70 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 36.16 +1.26 74 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 38.66 +1.16 78 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 41.16 +1.26 81 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 43.66 +1.26 85 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 46.16 +1.26 88 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 48.66 +1.26 91 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 51.16 +1.26 95 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 50 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 35 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 32 0 36 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 28 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.08 0.00 28 0 56 0
29SEP26 97.50 P 0.00 0.00 0.00 0.15 +0.01 28 0 85 0
29SEP26 100.00 P 0.65 0.65 0.65 0.28 +0.01 28 1 159 -1
29SEP26 102.50 P 0.75 0.75 0.75 0.50 +0.03 28 8 199 0
29SEP26 105.00 P 1.38 1.38 1.38 0.82 +0.05 28 1 249 +1
29SEP26 107.50 P 0.00 0.00 0.00 1.29 +0.08 28 0 223 0
29SEP26 110.00 P 2.53 2.53 2.53 1.94 +0.14 28 1 162 +1
29SEP26 112.50 P 0.00 0.00 0.00 2.79 +0.22 28 0 147 0
29SEP26 115.00 P 4.02 4.02 3.78 3.78 +0.25 28 2 148 +1
29SEP26 117.50 P 0.00 0.00 0.00 5.08 +0.43 28 0 95 0
29SEP26 120.00 P 0.00 0.00 0.00 6.54 +0.51 28 0 102 0
29SEP26 122.50 P 0.00 0.00 0.00 8.11 +0.55 28 0 43 0
29SEP26 125.00 P 0.00 0.00 0.00 9.95 +0.67 28 0 44 0
29SEP26 127.50 P 0.00 0.00 0.00 11.95 +0.75 28 0 82 0
29SEP26 130.00 P 0.00 0.00 0.00 14.09 +0.84 28 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 16.33 +0.90 28 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 18.66 +1.25 28 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 21.06 +1.02 28 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 23.88 +1.33 37 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 26.38 +1.47 40 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 28.87 +1.47 42 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 31.37 +1.47 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.88 +1.48 47 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 36.37 +1.47 49 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 38.87 +1.37 52 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 41.38 +1.48 54 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 43.88 +1.48 56 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 46.37 +1.47 58 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 48.87 +1.47 60 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.37 +1.47 62 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 0.16 +0.01 27 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.26 +0.01 27 0 25 0
29OCT26 97.50 P 0.00 0.00 0.00 0.44 +0.02 27 0 21 0
29OCT26 100.00 P 0.00 0.00 0.00 0.69 +0.04 27 0 17 0
29OCT26 102.50 P 0.00 0.00 0.00 1.05 +0.07 28 0 46 0
29OCT26 105.00 P 0.00 0.00 0.00 1.52 +0.10 28 0 77 0
29OCT26 107.50 P 2.35 2.35 2.35 2.14 +0.14 28 1 122 0
29OCT26 110.00 P 3.30 3.30 3.30 2.92 +0.20 28 15 80 -12
29OCT26 112.50 P 0.00 0.00 0.00 3.86 +0.27 28 0 44 0
29OCT26 115.00 P 0.00 0.00 0.00 4.94 +0.36 28 0 118 0
29OCT26 117.50 P 0.00 0.00 0.00 6.15 +0.43 27 0 52 0
29OCT26 120.00 P 0.00 0.00 0.00 7.51 +0.42 27 0 59 0
29OCT26 122.50 P 0.00 0.00 0.00 9.08 +0.53 27 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 10.83 +0.61 27 0 25 0
29OCT26 127.50 P 0.00 0.00 0.00 12.72 +0.71 27 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 14.71 +0.77 27 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 16.81 +0.82 27 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 19.02 +1.11 27 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 21.31 +1.21 27 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 24.02 +1.35 32 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 26.39 +1.36 33 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 28.87 +1.42 34 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.57 +0.06 28 0 5 0
27NOV26 95.00 P 0.00 0.00 0.00 0.87 +0.11 28 0 40 0
27NOV26 97.50 P 0.00 0.00 0.00 1.23 +0.10 28 0 59 0
27NOV26 100.00 P 0.00 0.00 0.00 1.71 +0.13 28 0 59 0
27NOV26 102.50 P 0.00 0.00 0.00 2.32 +0.18 28 0 34 0
27NOV26 105.00 P 0.00 0.00 0.00 3.05 +0.24 28 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 3.87 +0.25 28 0 30 0
27NOV26 110.00 P 0.00 0.00 0.00 4.85 +0.29 28 0 35 0
27NOV26 112.50 P 0.00 0.00 0.00 5.96 +0.37 28 0 157 0
27NOV26 115.00 P 0.00 0.00 0.00 7.22 +0.44 28 0 78 0
27NOV26 117.50 P 0.00 0.00 0.00 8.68 +0.56 28 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 10.17 +0.55 28 0 60 0
27NOV26 122.50 P 0.00 0.00 0.00 11.85 +0.65 28 0 45 0
27NOV26 125.00 P 0.00 0.00 0.00 13.63 +0.69 28 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 15.53 +0.74 28 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 17.53 +0.82 28 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 19.59 +0.83 28 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 21.75 +0.88 28 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 24.38 +1.34 31 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 26.67 +1.48 32 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 29.00 +1.64 32 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 31.37 +1.61 33 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 28 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 27 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.17 +0.01 27 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.28 +0.03 28 0 461 0
30DEC26 87.50 P 0.00 0.00 0.00 0.42 +0.04 28 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.62 +0.06 28 0 14 0
30DEC26 92.50 P 0.00 0.00 0.00 0.87 +0.06 28 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 1.26 +0.12 28 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 1.72 +0.13 28 0 53 0
30DEC26 100.00 P 0.00 0.00 0.00 2.27 +0.18 28 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 2.92 +0.19 28 0 101 0
30DEC26 105.00 P 3.60 3.64 3.57 3.73 +0.24 28 100 147 +74
30DEC26 107.50 P 0.00 0.00 0.00 4.61 +0.26 28 0 85 0
30DEC26 110.00 P 0.00 0.00 0.00 5.63 +0.32 28 0 105 0
30DEC26 112.50 P 0.00 0.00 0.00 6.74 +0.38 28 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 8.13 +0.58 28 0 79 0
30DEC26 117.50 P 0.00 0.00 0.00 9.47 +0.61 28 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 10.92 +0.56 28 0 84 0
30DEC26 122.50 P 0.00 0.00 0.00 12.56 +0.63 28 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 14.31 +0.66 28 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 16.16 +0.74 28 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 18.08 +0.74 28 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 20.12 +0.82 28 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 22.65 +1.41 30 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 24.83 +1.29 30 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 27.06 +1.36 31 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 29.35 +1.41 31 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 31.66 +1.45 32 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 33.97 +1.45 32 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 36.34 +1.52 33 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 38.76 +1.59 34 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 41.12 +1.57 34 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 43.53 +1.59 34 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 45.95 +1.60 35 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 48.39 +1.62 36 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.83 +1.65 37 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 53.21 +1.58 36 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.47 +0.06 28 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 1.91 +0.10 28 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.46 +0.17 28 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 3.10 +0.14 28 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 3.80 +0.19 28 0 76 0
30MAR27 102.50 P 0.00 0.00 0.00 4.62 +0.20 28 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 5.53 +0.26 28 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 6.54 +0.26 28 0 19 0
30MAR27 110.00 P 0.00 0.00 0.00 7.62 +0.32 28 0 18 0
30MAR27 112.50 P 0.00 0.00 0.00 8.85 +0.39 28 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 10.17 +0.55 28 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 11.59 +0.57 28 0 13 0
30MAR27 120.00 P 0.00 0.00 0.00 13.09 +0.60 29 0 45 0
30MAR27 122.50 P 0.00 0.00 0.00 14.40 +0.38 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.06 +0.58 28 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 17.82 +0.67 28 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 19.62 +0.70 28 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 22.10 +1.30 30 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.09 +1.34 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 26.11 +1.38 30 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 28.22 +1.42 30 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 30.39 +1.51 30 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 32.55 +1.27 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.77 +1.32 31 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.02 +1.35 31 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 39.32 +1.39 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.50 +1.30 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.87 +1.34 31 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 46.20 +1.39 31 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 48.69 +1.61 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 51.08 +1.54 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 53.48 +1.57 33 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.31 +0.13 28 0 7 0
29JUN27 92.50 P 0.00 0.00 0.00 2.82 +0.15 28 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 3.44 +0.16 28 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 4.24 +0.21 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.06 +0.24 28 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 5.91 +0.26 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 6.87 +0.25 28 0 46 0
29JUN27 107.50 P 0.00 0.00 0.00 7.92 +0.28 28 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 9.07 +0.34 28 0 14 0
29JUN27 112.50 P 0.00 0.00 0.00 10.29 +0.44 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 11.60 +0.43 28 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 13.00 +0.49 28 0 2 0
29JUN27 120.00 P 0.00 0.00 0.00 14.52 +0.53 28 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 15.93 +0.50 28 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 17.60 +0.66 28 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 19.52 +0.79 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 21.34 +1.18 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 23.14 +1.16 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.14 +1.28 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 27.15 +1.36 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.16 +1.37 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.23 +1.40 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.39 +1.49 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.54 +1.57 30 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.71 +1.60 30 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 39.95 +1.37 30 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 42.20 +1.40 30 0 0 0
TOTAL PUT 417 11,396 -35
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$ 2.265
28AUG26 1.50 C 0.00 0.00 0.00 0.77 0.00 105 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.72 0.00 98 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.67 0.00 90 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.62 0.00 83 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.57 0.00 76 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.52 0.00 69 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.47 0.00 63 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.42 0.00 56 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.37 0.00 50 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.32 0.00 43 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.27 0.00 37 0 30 0
28AUG26 2.10 C 0.00 0.00 0.00 0.19 -0.01 46 0 8 0
28AUG26 2.20 C 0.00 0.00 0.00 0.11 -0.01 40 0 912 0
28AUG26 2.30 C 0.00 0.00 0.00 0.06 -0.01 42 0 831 0
28AUG26 2.40 C 0.04 0.04 0.04 0.04 0.00 50 6 1,056 0
28AUG26 2.50 C 0.00 0.00 0.00 0.02 0.00 50 0 1,631 0
28AUG26 2.60 C 0.01 0.01 0.01 0.01 0.00 51 10 374 -10
28AUG26 2.70 C 0.01 0.01 0.01 0.01 0.00 61 5 500 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 71 0 283 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 80 0 1,037 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 88 0 208 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 96 0 66 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 103 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 110 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 117 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 130 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 152 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.77 0.00 0 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.67 0.00 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.62 0.00 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.57 0.00 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.53 0.00 47 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.43 0.00 38 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.38 -0.01 34 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.34 -0.01 37 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.32 +0.01 48 0 225 0
29SEP26 2.10 C 0.00 0.00 0.00 0.23 -0.01 40 0 330 0
29SEP26 2.20 C 0.00 0.00 0.00 0.18 0.00 44 0 188 0
29SEP26 2.30 C 0.00 0.00 0.00 0.13 -0.01 44 0 282 0
29SEP26 2.40 C 0.08 0.08 0.08 0.09 -0.01 43 5 426 0
29SEP26 2.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 736 0
29SEP26 2.60 C 0.00 0.00 0.00 0.05 0.00 47 0 362 0
29SEP26 2.70 C 0.00 0.00 0.00 0.03 -0.01 45 0 692 0
29SEP26 2.80 C 0.00 0.00 0.00 0.02 -0.01 46 0 123 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 -0.01 43 0 42 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 48 0 424 0
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 68 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 78 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 81 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 84 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 92 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 95 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 97 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 100 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 102 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.78 0.00 50 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.73 0.00 46 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.68 0.00 43 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.63 0.00 39 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.59 0.00 45 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.54 0.00 41 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.50 +0.01 44 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.45 -0.01 40 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.41 -0.01 40 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.37 0.00 40 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.33 0.00 39 0 75 0
29OCT26 2.10 C 0.00 0.00 0.00 0.27 0.00 42 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.22 0.00 44 0 90 0
29OCT26 2.30 C 0.00 0.00 0.00 0.17 0.00 43 0 65 0
29OCT26 2.40 C 0.00 0.00 0.00 0.13 0.00 43 0 281 0
29OCT26 2.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 143 0
29OCT26 2.60 C 0.00 0.00 0.00 0.08 0.00 45 0 119 0
29OCT26 2.70 C 0.00 0.00 0.00 0.06 0.00 45 0 2 0
29OCT26 2.80 C 0.00 0.00 0.00 0.05 0.00 47 0 29 0
29OCT26 2.90 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.02 0.00 43 0 25 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 47 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 0.00 46 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.60 0.00 42 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.56 0.00 44 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.52 0.00 44 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.48 0.00 44 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.44 0.00 43 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.40 0.00 42 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.31 0.00 44 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.25 -0.01 43 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.17 0.00 44 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.14 -0.01 45 0 1 0
27NOV26 2.60 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.07 -0.01 45 0 7 0
27NOV26 2.90 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.05 0.00 48 0 4 0
27NOV26 3.10 C 0.00 0.00 0.00 0.04 0.00 48 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.80 0.00 48 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.76 0.00 50 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.71 0.00 46 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.67 0.00 47 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.63 0.00 47 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.59 0.00 47 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.55 0.00 46 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.51 +0.01 46 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.47 +0.01 44 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.44 +0.01 45 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.41 +0.02 46 0 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.35 +0.01 46 0 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.28 -0.01 42 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.24 -0.01 44 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.21 0.00 45 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.17 -0.01 45 0 213 0
30DEC26 2.60 C 0.00 0.00 0.00 0.14 -0.01 44 0 188 0
30DEC26 2.70 C 0.00 0.00 0.00 0.12 0.00 45 0 59 0
30DEC26 2.80 C 0.00 0.00 0.00 0.10 0.00 46 0 19 0
30DEC26 2.90 C 0.00 0.00 0.00 0.08 0.00 45 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.07 0.00 46 0 803 0
30DEC26 3.10 C 0.00 0.00 0.00 0.05 -0.01 44 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.04 0.00 44 0 17 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 0.00 44 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 0.00 42 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 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 0.00 49 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.80 0.00 49 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.76 0.00 48 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.72 0.00 48 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.68 0.00 47 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.65 0.00 48 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.61 +0.01 47 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.58 0.00 47 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.54 +0.01 46 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.51 +0.01 46 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.48 +0.01 46 0 41 0
30MAR27 2.10 C 0.00 0.00 0.00 0.43 +0.02 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.37 0.00 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.26 +0.01 46 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.23 0.00 47 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.20 0.00 46 0 100 0
30MAR27 2.80 C 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.15 0.00 46 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.14 +0.01 47 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.12 +0.01 47 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.10 0.00 46 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.09 0.00 47 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 0.00 47 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.07 0.00 47 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.05 0.00 46 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.04 0.00 45 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.03 0.00 44 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.02 0.00 42 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.87 0.00 52 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.83 0.00 51 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.79 0.00 50 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.75 0.00 49 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.72 +0.01 50 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.68 0.00 49 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.65 +0.01 49 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.62 +0.01 49 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.58 0.00 47 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.55 0.00 47 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.53 +0.01 48 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.47 0.00 47 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.42 0.00 47 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.38 0.00 47 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.34 +0.01 47 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.30 0.00 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.27 0.00 47 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.24 0.00 46 0 10 0
29JUN27 2.80 C 0.23 0.23 0.23 0.21 0.00 46 50 75 +50
29JUN27 2.90 C 0.00 0.00 0.00 0.19 0.00 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.17 0.00 46 0 219 0
29JUN27 3.10 C 0.00 0.00 0.00 0.15 0.00 46 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.13 0.00 45 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.12 0.00 46 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.11 0.00 47 0 5 0
29JUN27 3.50 C 0.00 0.00 0.00 0.10 0.00 47 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.09 +0.01 47 0 66 0
TOTAL CALL 76 26,882 +40
28AUG26 1.50 P 0.00 0.00 0.00 0.01 0.00 129 0 15 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 95 0 85 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 88 0 152 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 80 0 240 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 72 0 663 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 65 0 293 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 1,700 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,041 0
28AUG26 2.10 P 0.00 0.00 0.00 0.02 -0.01 44 0 528 0
28AUG26 2.20 P 0.05 0.07 0.05 0.06 0.00 51 67 475 +34
28AUG26 2.30 P 0.00 0.00 0.00 0.11 0.00 51 0 242 0
28AUG26 2.40 P 0.00 0.00 0.00 0.17 -0.01 48 0 105 0
28AUG26 2.50 P 0.29 0.29 0.29 0.26 0.00 56 8 207 0
28AUG26 2.60 P 0.00 0.00 0.00 0.35 -0.01 60 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.45 0.00 71 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.54 -0.01 65 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.64 0.00 74 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.74 0.00 82 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.84 0.00 90 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.94 0.00 97 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.05 +0.01 124 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.14 0.00 110 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.24 0.00 116 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.34 0.00 122 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.44 0.00 128 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.54 0.00 134 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.64 0.00 140 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.74 0.00 145 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.84 0.00 151 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 1.65 P 0.01 0.01 0.01 0.01 0.00 57 30 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 53 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 44 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 0.00 43 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 0.00 44 0 230 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 44 0 407 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 0.00 45 0 345 0
29SEP26 2.20 P 0.11 0.11 0.11 0.10 -0.01 42 5 405 +5
29SEP26 2.30 P 0.00 0.00 0.00 0.16 -0.01 45 0 458 0
29SEP26 2.40 P 0.24 0.24 0.24 0.23 -0.01 47 5 454 +5
29SEP26 2.50 P 0.00 0.00 0.00 0.30 -0.01 47 0 371 0
29SEP26 2.60 P 0.00 0.00 0.00 0.38 -0.01 48 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.47 0.00 51 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.56 0.00 53 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.65 -0.01 52 0 238 0
29SEP26 3.00 P 0.00 0.00 0.00 0.76 +0.01 64 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.85 0.00 63 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.94 -0.01 57 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.05 +0.01 71 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.15 +0.01 76 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 1.25 +0.01 80 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.35 +0.01 84 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.45 +0.01 88 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.55 +0.01 91 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.65 +0.01 95 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.75 +0.01 98 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.85 +0.01 101 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.95 +0.01 104 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.05 +0.01 107 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.15 +0.01 110 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.25 +0.01 113 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.35 +0.01 116 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.45 +0.01 119 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.55 +0.01 122 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.65 +0.01 124 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.02 0.00 41 0 6 0
29OCT26 1.85 P 0.00 0.00 0.00 0.03 0.00 43 0 100 0
29OCT26 1.90 P 0.00 0.00 0.00 0.04 0.00 43 0 100 0
29OCT26 1.95 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 56 0
29OCT26 2.10 P 0.00 0.00 0.00 0.10 0.00 44 0 100 0
29OCT26 2.20 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.20 0.00 45 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.26 -0.01 45 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.33 -0.01 46 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.41 0.00 47 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.49 -0.01 48 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.58 -0.01 50 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.66 -0.02 47 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.77 0.00 56 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.86 -0.01 56 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.96 +0.01 59 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.05 0.00 58 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.15 +0.01 61 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 -0.01 38 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
27NOV26 1.75 P 0.03 0.03 0.03 0.03 -0.01 43 2 2 +2
27NOV26 1.80 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.23 0.00 45 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.29 0.00 45 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.36 -0.01 46 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.44 0.00 48 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.52 -0.01 49 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.59 -0.01 46 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.68 -0.02 48 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.78 0.00 52 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.87 0.00 52 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.96 0.00 52 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.06 0.00 55 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.15 0.00 54 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.02 0.00 42 0 402 0
30DEC26 1.65 P 0.00 0.00 0.00 0.03 0.00 44 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.04 0.00 45 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.08 -0.01 43 0 101 0
30DEC26 1.95 P 0.00 0.00 0.00 0.10 0.00 44 0 312 0
30DEC26 2.00 P 0.00 0.00 0.00 0.12 0.00 45 0 400 0
30DEC26 2.10 P 0.00 0.00 0.00 0.16 -0.01 45 0 212 0
30DEC26 2.20 P 0.00 0.00 0.00 0.20 -0.01 44 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.26 -0.01 45 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.32 -0.01 45 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.39 -0.01 46 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.46 -0.01 46 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.53 -0.01 45 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.61 -0.02 45 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.69 -0.02 45 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.78 -0.02 46 0 188 0
30DEC26 3.10 P 0.00 0.00 0.00 0.87 -0.02 46 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 0.97 -0.01 50 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.06 0.00 49 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.16 0.00 52 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.25 0.00 51 0 11 0
30DEC26 3.60 P 0.00 0.00 0.00 1.35 +0.01 53 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.45 +0.01 56 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.55 0.00 58 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.65 0.00 60 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.75 +0.01 62 0 9 0
30DEC26 4.10 P 0.00 0.00 0.00 1.85 +0.01 64 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.95 0.00 66 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.05 +0.01 68 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.15 +0.01 70 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.25 -0.02 72 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.35 +0.01 74 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.05 0.00 47 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.14 0.00 45 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.16 0.00 46 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.18 0.00 46 0 81 0
30MAR27 2.10 P 0.00 0.00 0.00 0.22 0.00 45 0 54 0
30MAR27 2.20 P 0.00 0.00 0.00 0.27 0.00 45 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.33 -0.01 46 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.39 +0.01 46 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.45 -0.01 45 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.52 -0.01 46 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.59 -0.01 46 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.66 -0.02 45 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.74 -0.01 45 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.80 -0.04 41 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 0.90 -0.02 44 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.99 -0.02 45 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.08 -0.02 46 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.17 -0.01 46 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.27 -0.01 48 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.35 -0.02 44 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.46 0.00 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.55 0.00 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.65 -0.01 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.75 0.00 52 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.85 +0.01 53 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.95 0.00 55 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.05 +0.01 57 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.15 +0.01 58 0 69 0
29JUN27 1.50 P 0.00 0.00 0.00 0.08 0.00 47 0 400 0
29JUN27 1.55 P 0.00 0.00 0.00 0.09 0.00 46 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.13 0.00 45 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.15 0.00 46 0 103 0
29JUN27 1.80 P 0.00 0.00 0.00 0.16 0.00 44 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.18 0.00 44 0 51 0
29JUN27 1.90 P 0.00 0.00 0.00 0.21 0.00 46 0 5 0
29JUN27 1.95 P 0.00 0.00 0.00 0.22 0.00 44 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.24 -0.01 44 0 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.29 -0.01 44 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.35 0.00 44 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.40 -0.01 43 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.46 -0.01 43 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.53 0.00 44 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.59 -0.01 43 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.66 -0.01 42 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.73 -0.01 42 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.81 0.00 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.89 0.00 42 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 0.97 0.00 42 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.05 0.00 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.13 0.00 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.21 -0.01 38 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.30 -0.01 38 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.38 -0.02 36 0 55 0
TOTAL PUT 117 21,370 +46
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$ 41.480
28AUG26 30.00 C 0.00 0.00 0.00 11.51 -0.33 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.51 -0.34 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.52 -0.33 49 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.52 -0.34 42 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.49 -0.29 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.53 -0.15 38 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.56 -0.15 39 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 4.61 -0.16 39 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.72 -0.16 39 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 2.89 -0.16 39 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 2.16 -0.17 39 0 46 0
28AUG26 41.00 C 0.00 0.00 0.00 1.59 -0.12 40 0 60 0
28AUG26 42.00 C 0.00 0.00 0.00 1.10 -0.10 40 0 100 0
28AUG26 43.00 C 0.00 0.00 0.00 0.72 -0.10 40 0 161 0
28AUG26 44.00 C 0.00 0.00 0.00 0.45 -0.09 40 0 236 0
28AUG26 45.00 C 0.29 0.29 0.29 0.27 -0.07 40 1 350 0
28AUG26 46.00 C 0.16 0.16 0.16 0.15 -0.05 39 10 369 +10
28AUG26 47.00 C 0.11 0.11 0.11 0.08 -0.04 39 5 265 0
28AUG26 48.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 94 0
28AUG26 49.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 81 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 214 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 169 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 122 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 126 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.54 -0.30 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.54 -0.31 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.52 -0.33 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.52 -0.34 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.52 -0.26 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.59 -0.15 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.64 -0.16 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.72 -0.18 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.87 -0.18 33 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 3.10 -0.18 33 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 2.42 -0.18 33 0 141 0
29SEP26 41.00 C 0.00 0.00 0.00 1.90 -0.18 34 0 186 0
29SEP26 42.00 C 0.00 0.00 0.00 1.41 -0.17 34 0 151 0
29SEP26 43.00 C 0.00 0.00 0.00 1.03 -0.15 34 0 205 0
29SEP26 44.00 C 0.00 0.00 0.00 0.73 -0.14 33 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.51 -0.11 33 0 160 0
29SEP26 46.00 C 0.00 0.00 0.00 0.35 -0.09 33 0 141 0
29SEP26 47.00 C 0.00 0.00 0.00 0.24 -0.07 33 0 99 0
29SEP26 48.00 C 0.00 0.00 0.00 0.16 -0.05 33 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.11 -0.03 33 0 135 0
29SEP26 50.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 234 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 558 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 9 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 0 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 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.54 -0.33 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.54 -0.34 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.52 -0.38 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.52 -0.41 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.59 -0.24 34 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.64 -0.16 34 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.73 -0.16 34 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.88 -0.17 34 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.10 -0.17 34 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 3.40 -0.17 34 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 2.78 -0.18 34 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 2.26 -0.17 34 0 21 0
29OCT26 42.00 C 0.00 0.00 0.00 1.89 -0.15 35 0 78 0
29OCT26 43.00 C 0.00 0.00 0.00 1.51 -0.14 34 0 140 0
29OCT26 44.00 C 0.00 0.00 0.00 1.20 -0.12 34 0 228 0
29OCT26 45.00 C 0.00 0.00 0.00 0.95 -0.11 34 0 208 0
29OCT26 46.00 C 0.00 0.00 0.00 0.75 -0.09 34 0 53 0
29OCT26 47.00 C 0.00 0.00 0.00 0.58 -0.08 34 0 145 0
29OCT26 48.00 C 0.61 0.61 0.61 0.45 -0.07 34 15 102 0
29OCT26 49.00 C 0.00 0.00 0.00 0.35 -0.06 34 0 53 0
29OCT26 50.00 C 0.00 0.00 0.00 0.26 -0.05 34 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.13 -0.03 34 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 92 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.59 -0.34 35 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.68 -0.35 37 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.73 -0.38 34 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.88 -0.18 35 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.09 -0.18 34 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.39 -0.18 34 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 3.76 -0.18 34 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 3.20 -0.18 35 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 2.72 -0.17 34 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 2.38 -0.15 35 0 11 0
27NOV26 43.00 C 0.00 0.00 0.00 1.99 -0.16 35 0 170 0
27NOV26 44.00 C 0.00 0.00 0.00 1.68 -0.14 35 0 80 0
27NOV26 45.00 C 0.00 0.00 0.00 1.40 -0.12 35 0 9 0
27NOV26 46.00 C 0.00 0.00 0.00 1.17 -0.12 35 0 38 0
27NOV26 47.00 C 0.00 0.00 0.00 0.97 -0.10 35 0 59 0
27NOV26 48.00 C 0.00 0.00 0.00 0.79 -0.10 35 0 30 0
27NOV26 49.00 C 0.00 0.00 0.00 0.65 -0.09 35 0 75 0
27NOV26 50.00 C 0.00 0.00 0.00 0.53 -0.08 35 0 90 0
27NOV26 52.50 C 0.00 0.00 0.00 0.31 -0.05 35 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.18 -0.04 35 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.10 -0.03 35 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.54 -0.33 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.54 -0.37 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.61 -0.37 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.73 -0.35 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.86 -0.33 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.88 -0.45 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.10 -0.26 35 0 70 0
30DEC26 37.00 C 0.00 0.00 0.00 5.38 -0.29 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.74 -0.29 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.17 -0.30 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.63 -0.31 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.19 -0.30 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.86 -0.29 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.49 -0.29 35 0 62 0
30DEC26 44.00 C 0.00 0.00 0.00 2.15 -0.27 35 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 1.86 -0.27 35 0 51 0
30DEC26 46.00 C 0.00 0.00 0.00 1.59 -0.25 35 0 44 0
30DEC26 47.00 C 0.00 0.00 0.00 1.37 -0.24 35 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 1.17 -0.22 35 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.99 -0.22 35 0 72 0
30DEC26 50.00 C 0.00 0.00 0.00 0.84 -0.20 35 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.55 -0.15 35 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.36 -0.11 35 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.23 -0.08 35 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.14 -0.07 35 0 24 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 -0.05 35 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 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 41 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 44 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 11.80 -0.31 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.98 -0.20 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.13 -0.16 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.30 -0.17 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.54 -0.16 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.83 -0.17 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.17 -0.16 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.37 -0.36 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.81 -0.16 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.31 -0.16 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.82 -0.15 35 0 46 0
30MAR27 41.00 C 0.00 0.00 0.00 4.53 -0.15 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.09 -0.15 36 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 3.71 -0.14 36 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 3.36 -0.14 36 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 3.02 -0.12 36 0 32 0
30MAR27 46.00 C 0.00 0.00 0.00 2.73 -0.13 36 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 2.45 -0.12 36 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 2.20 -0.11 36 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 1.98 -0.11 36 0 21 0
30MAR27 50.00 C 0.00 0.00 0.00 1.71 -0.10 35 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.30 -0.09 35 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.98 -0.07 35 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.73 -0.06 35 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.54 -0.04 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.41 -0.04 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.30 -0.04 36 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.22 -0.02 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 -0.03 36 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.03 0.00 37 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 12.28 -0.23 41 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.52 -0.22 40 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.78 -0.21 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.07 -0.23 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.47 -0.17 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.84 -0.16 39 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 8.24 -0.18 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.66 -0.05 39 0 0 0
29JUN27 38.00 C 7.28 7.28 7.28 7.11 -0.08 38 20 30 +20
29JUN27 39.00 C 0.00 0.00 0.00 6.58 -0.09 38 0 6 0
29JUN27 40.00 C 0.00 0.00 0.00 6.09 -0.09 38 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 5.59 -0.13 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.17 -0.17 37 0 60 0
29JUN27 43.00 C 4.96 4.96 4.96 4.78 -0.17 37 20 26 +5
29JUN27 44.00 C 0.00 0.00 0.00 4.42 -0.17 37 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 4.09 -0.17 37 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.79 -0.16 37 0 0 0
29JUN27 47.00 C 3.64 3.64 3.64 3.51 -0.09 37 20 20 +20
29JUN27 48.00 C 0.00 0.00 0.00 3.26 -0.09 37 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.96 -0.22 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.74 -0.10 37 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 2.22 -0.11 37 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 1.81 -0.10 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.46 -0.08 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.18 -0.08 37 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.96 -0.06 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.76 -0.06 37 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.62 -0.05 37 0 58 0
TOTAL CALL 91 10,813 +55
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 0.00 41 0 37 0
28AUG26 36.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 104 0
28AUG26 37.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 109 0
28AUG26 38.00 P 0.00 0.00 0.00 0.20 -0.02 39 0 119 0
28AUG26 39.00 P 0.00 0.00 0.00 0.38 -0.02 40 0 156 0
28AUG26 40.00 P 0.70 0.70 0.70 0.66 -0.02 40 2 295 +2
28AUG26 41.00 P 1.21 1.21 1.16 1.02 -0.04 39 13 423 -13
28AUG26 42.00 P 0.00 0.00 0.00 1.51 -0.03 38 0 657 0
28AUG26 43.00 P 0.00 0.00 0.00 2.18 +0.04 39 0 304 0
28AUG26 44.00 P 3.05 3.05 3.00 2.92 +0.06 39 10 163 0
28AUG26 45.00 P 0.00 0.00 0.00 3.74 -0.04 39 0 249 0
28AUG26 46.00 P 0.00 0.00 0.00 4.63 +0.09 39 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 5.57 +0.11 39 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 6.54 +0.13 40 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 7.74 +0.35 64 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 8.59 +0.21 57 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 11.02 +0.14 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.59 +0.21 79 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.09 +0.21 89 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.59 +0.21 98 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.02 +0.14 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.59 +0.21 116 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.09 +0.21 124 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.01 33 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 0.09 0.09 0.09 0.05 -0.01 33 20 20 +20
29SEP26 33.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 40 0
29SEP26 34.00 P 0.20 0.20 0.20 0.17 -0.02 33 10 69 0
29SEP26 35.00 P 0.00 0.00 0.00 0.28 -0.03 33 0 188 0
29SEP26 36.00 P 0.00 0.00 0.00 0.45 -0.03 33 0 269 0
29SEP26 37.00 P 0.00 0.00 0.00 0.65 -0.05 32 0 188 0
29SEP26 38.00 P 0.98 0.98 0.98 0.95 -0.04 32 1 130 0
29SEP26 39.00 P 1.36 1.36 1.30 1.32 -0.05 32 3 103 +3
29SEP26 40.00 P 0.00 0.00 0.00 1.78 -0.04 32 0 512 0
29SEP26 41.00 P 0.00 0.00 0.00 2.33 -0.02 32 0 266 0
29SEP26 42.00 P 0.00 0.00 0.00 2.95 0.00 31 0 204 0
29SEP26 43.00 P 0.00 0.00 0.00 3.75 +0.01 33 0 110 0
29SEP26 44.00 P 0.00 0.00 0.00 4.52 +0.02 33 0 174 0
29SEP26 45.00 P 0.00 0.00 0.00 5.35 +0.04 33 0 248 0
29SEP26 46.00 P 0.00 0.00 0.00 6.22 +0.06 33 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 7.13 +0.08 33 4 23 -4
29SEP26 48.00 P 0.00 0.00 0.00 7.83 +0.10 0 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 8.75 +0.11 0 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 9.69 +0.11 0 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 12.09 +0.14 0 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 14.53 +0.18 0 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 17.03 +0.27 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 19.52 +0.24 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 22.01 +0.24 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 24.51 +0.25 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 27.00 +0.25 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 29.50 +0.25 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.00 +0.25 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.49 +0.25 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.99 +0.25 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.48 +0.25 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.98 +0.25 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.47 +0.25 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.97 +0.26 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.47 +0.26 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 51.96 +0.25 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.46 +0.26 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 2 0
29OCT26 31.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 2 0
29OCT26 32.00 P 0.00 0.00 0.00 0.18 -0.02 34 0 20 0
29OCT26 33.00 P 0.00 0.00 0.00 0.28 -0.01 34 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.42 -0.01 34 0 26 0
29OCT26 35.00 P 0.00 0.00 0.00 0.58 -0.03 33 0 22 0
29OCT26 36.00 P 0.00 0.00 0.00 0.81 -0.03 33 0 42 0
29OCT26 37.00 P 0.00 0.00 0.00 1.10 -0.03 33 0 89 0
29OCT26 38.00 P 0.00 0.00 0.00 1.45 -0.03 33 0 93 0
29OCT26 39.00 P 0.00 0.00 0.00 1.86 -0.02 33 0 186 0
29OCT26 40.00 P 0.00 0.00 0.00 2.32 -0.02 33 0 150 0
29OCT26 41.00 P 0.00 0.00 0.00 2.86 -0.02 32 0 91 0
29OCT26 42.00 P 0.00 0.00 0.00 3.57 0.00 34 0 268 0
29OCT26 43.00 P 0.00 0.00 0.00 4.24 +0.02 34 0 92 0
29OCT26 44.00 P 0.00 0.00 0.00 4.96 +0.03 34 0 149 0
29OCT26 45.00 P 0.00 0.00 0.00 5.74 +0.04 34 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.55 +0.05 34 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.40 +0.07 34 0 7 0
29OCT26 48.00 P 0.00 0.00 0.00 8.03 +0.07 25 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.92 +0.09 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.82 +0.10 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.16 +0.14 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.59 +0.21 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 17.04 +0.27 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 19.53 +0.25 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.51 0.00 35 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.67 -0.03 34 0 31 0
27NOV26 35.00 P 0.00 0.00 0.00 0.90 -0.03 34 0 15 0
27NOV26 36.00 P 0.00 0.00 0.00 1.17 -0.03 34 0 15 0
27NOV26 37.00 P 1.46 1.46 1.46 1.48 -0.04 34 2 124 0
27NOV26 38.00 P 0.00 0.00 0.00 1.87 -0.03 34 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 2.30 -0.03 34 0 95 0
27NOV26 40.00 P 2.65 2.65 2.65 2.77 -0.02 33 15 115 +15
27NOV26 41.00 P 0.00 0.00 0.00 3.31 -0.02 33 0 174 0
27NOV26 42.00 P 0.00 0.00 0.00 4.02 0.00 35 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 4.66 0.00 35 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 5.36 +0.01 34 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 6.10 +0.03 34 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 6.88 +0.03 35 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 7.69 +0.28 34 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 8.27 +0.05 29 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 9.15 +0.09 29 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.03 +0.12 26 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.29 +0.16 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 14.65 +0.20 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 17.08 +0.23 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 19.54 +0.26 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.30 -0.05 35 0 10 0
30DEC26 31.00 P 0.00 0.00 0.00 0.41 -0.06 35 0 21 0
30DEC26 32.00 P 0.00 0.00 0.00 0.57 -0.06 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.73 -0.09 34 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 0.93 -0.13 34 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.18 -0.14 34 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 1.50 -0.14 34 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 1.84 -0.15 34 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 2.23 -0.16 34 0 24 0
30DEC26 39.00 P 0.00 0.00 0.00 2.68 -0.16 34 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 3.16 -0.15 34 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 3.70 -0.16 33 0 62 0
30DEC26 42.00 P 0.00 0.00 0.00 4.27 -0.14 33 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 5.05 +0.02 35 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 5.72 -0.12 35 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 6.44 -0.12 35 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 7.19 +0.13 35 4 63 0
30DEC26 47.00 P 0.00 0.00 0.00 7.74 -0.08 32 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 8.53 -0.05 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.34 -0.05 30 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 10.21 0.00 29 0 41 0
30DEC26 52.50 P 0.00 0.00 0.00 12.42 +0.08 0 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 14.73 +0.15 0 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 17.12 +0.23 0 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 19.56 +0.28 0 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 22.03 +0.26 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 24.52 +0.26 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 27.01 +0.26 0 0 35 0
30DEC26 70.00 P 0.00 0.00 0.00 29.50 +0.25 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 32.00 +0.25 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.49 +0.25 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 36.99 +0.25 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 39.48 +0.25 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 41.98 +0.25 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 44.47 +0.25 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.97 +0.26 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.47 +0.26 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 51.96 +0.25 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.68 -0.02 35 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.90 -0.02 35 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.12 -0.02 35 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.38 +0.02 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.62 -0.02 35 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 1.95 -0.02 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.30 -0.02 35 0 6 0
30MAR27 37.00 P 2.60 2.60 2.60 2.70 -0.01 35 6 25 +6
30MAR27 38.00 P 0.00 0.00 0.00 3.12 -0.01 35 0 48 0
30MAR27 39.00 P 0.00 0.00 0.00 3.59 -0.01 35 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 4.08 0.00 34 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 4.63 0.00 34 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 5.18 -0.01 34 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 5.79 +0.01 34 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 6.42 +0.01 34 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 7.08 +0.03 34 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 7.78 +0.03 33 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 8.48 +0.02 33 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 9.22 +0.04 33 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 9.99 +0.04 33 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.76 +0.04 32 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 12.85 +0.10 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.09 +0.21 29 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.36 +0.26 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.71 +0.33 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.11 +0.34 0 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 24.56 +0.30 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.03 +0.28 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.51 +0.26 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 32.00 +0.25 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 34.50 +0.26 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 36.99 +0.25 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 39.48 +0.25 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 41.98 +0.25 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 44.48 +0.26 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.26 -0.02 37 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 1.49 -0.06 37 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.76 -0.06 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.14 -0.02 38 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.49 -0.02 38 0 16 0
29JUN27 35.00 P 2.90 2.90 2.90 2.84 -0.03 37 2 26 +2
29JUN27 36.00 P 0.00 0.00 0.00 3.23 -0.04 37 0 80 0
29JUN27 37.00 P 0.00 0.00 0.00 3.65 -0.04 37 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 4.11 -0.04 37 0 109 0
29JUN27 39.00 P 0.00 0.00 0.00 4.59 -0.04 37 0 19 0
29JUN27 40.00 P 0.00 0.00 0.00 5.11 -0.04 37 0 169 0
29JUN27 41.00 P 5.82 5.82 5.82 5.66 +0.03 37 15 5 -15
29JUN27 42.00 P 0.00 0.00 0.00 6.24 +0.03 37 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 6.85 +0.04 37 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 7.64 +0.06 38 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 8.28 +0.24 38 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 8.98 +0.22 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.68 +0.21 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.42 +0.24 38 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 11.17 +0.24 38 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 11.94 +0.20 38 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.93 +0.27 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.99 +0.28 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.13 +0.30 37 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.31 +0.31 36 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.64 +0.43 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.90 +0.44 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.19 +0.44 0 0 15 0
TOTAL PUT 107 12,008 +16
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$ 70.800
14AUG26 46.00 C 0.00 0.00 0.00 24.80 +2.94 0 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 24.30 +2.93 0 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 23.80 +2.93 0 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 23.30 +2.93 0 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 22.80 +2.93 0 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 22.30 +2.93 0 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 21.80 +2.93 0 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 21.30 +2.93 0 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 20.80 +2.93 0 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 19.80 +2.93 0 0 0 0
14AUG26 52.00 C 0.00 0.00 0.00 18.80 +2.93 0 0 0 0
14AUG26 53.00 C 0.00 0.00 0.00 17.80 +2.93 0 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 16.80 +2.93 0 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 15.80 +2.93 0 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 14.80 +2.92 0 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 13.80 +2.92 0 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 12.80 +2.95 0 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 11.80 +2.96 0 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 10.80 +2.97 0 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 9.80 +2.95 0 0 0 -39
14AUG26 62.00 C 0.00 0.00 0.00 8.80 +2.90 0 0 0 -2
14AUG26 63.00 C 7.30 7.30 7.00 7.80 +2.81 0 5 0 -22
14AUG26 64.00 C 6.60 7.10 6.60 6.80 +2.66 0 2 0 -9
14AUG26 65.00 C 6.47 6.84 4.95 5.80 +2.44 0 8 0 -42
14AUG26 66.00 C 5.54 5.54 3.20 4.80 +2.13 0 5 0 -9
14AUG26 67.00 C 4.00 4.48 3.30 3.80 +1.74 0 25 0 -79
14AUG26 68.00 C 3.50 3.88 1.08 2.80 +1.24 0 31 0 -62
14AUG26 69.00 C 2.20 3.25 0.49 1.80 +0.66 0 71 0 -164
14AUG26 70.00 C 2.00 2.23 0.18 0.80 -0.02 0 415 3 -147
14AUG26 71.00 C 1.30 1.66 0.05 0.00 -0.57 0 708 158 +70
14AUG26 72.00 C 0.83 1.20 0.01 0.00 -0.38 0 460 193 +4
14AUG26 73.00 C 0.51 0.80 0.01 0.00 -0.25 0 211 172 +54
14AUG26 74.00 C 0.16 0.55 0.01 0.00 -0.16 0 309 200 +159
14AUG26 75.00 C 0.10 0.31 0.01 0.00 -0.10 0 279 426 +219
14AUG26 76.00 C 0.10 0.20 0.10 0.00 -0.06 0 6 53 +1
14AUG26 77.00 C 0.04 0.05 0.01 0.00 -0.04 0 6 31 +4
14AUG26 78.00 C 0.03 0.03 0.02 0.00 -0.02 0 38 50 +30
14AUG26 79.00 C 0.01 0.02 0.01 0.00 -0.01 0 30 54 +29
14AUG26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
14AUG26 81.00 C 0.01 0.01 0.01 0.00 -0.01 0 15 22 +15
14AUG26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
14AUG26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
14AUG26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
14AUG26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
21AUG26 47.50 C 0.00 0.00 0.00 23.90 +3.42 203 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 23.20 +3.25 180 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 22.91 +3.45 195 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 22.21 +3.27 173 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 21.71 +3.29 169 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 21.16 +3.21 160 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 20.42 +3.47 175 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 19.32 +3.29 159 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 18.23 +3.26 144 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 17.21 +3.32 135 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 16.13 +3.14 121 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 15.28 +3.40 125 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 14.25 +3.23 116 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 13.22 +3.37 106 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 12.20 +3.36 98 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 11.18 +3.23 90 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 9.88 +2.60 54 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 8.92 +2.47 55 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 7.97 +2.31 54 0 1 0
21AUG26 64.00 C 7.90 7.90 7.40 7.05 +2.12 54 2 1 0
21AUG26 65.00 C 0.00 0.00 0.00 6.35 +2.18 63 0 22 0
21AUG26 66.00 C 5.60 6.20 5.60 5.49 +1.89 61 4 2 -1
21AUG26 67.00 C 3.20 5.30 3.20 4.68 +1.60 59 5 3 +2
21AUG26 68.00 C 3.50 3.98 3.27 3.93 +1.35 58 8 23 +1
21AUG26 69.00 C 3.60 4.11 2.17 3.26 +1.12 57 16 20 +1
21AUG26 70.00 C 3.50 3.50 1.74 2.66 +0.90 56 59 52 +6
21AUG26 71.00 C 2.43 2.76 1.40 2.13 +0.70 56 45 36 +18
21AUG26 72.00 C 1.86 2.37 1.14 1.68 +0.53 56 103 69 +43
21AUG26 73.00 C 2.40 2.40 0.91 1.30 +0.38 55 44 31 +21
21AUG26 74.00 C 1.48 1.48 0.84 0.99 +0.26 55 26 27 +16
21AUG26 75.00 C 1.50 1.51 0.57 0.75 +0.18 55 158 75 +62
21AUG26 76.00 C 0.94 1.02 0.50 0.55 +0.11 55 18 35 +9
21AUG26 77.00 C 1.00 1.00 0.59 0.40 +0.06 55 23 17 +14
21AUG26 78.00 C 0.70 0.80 0.35 0.28 +0.02 55 44 38 +9
21AUG26 79.00 C 0.60 0.60 0.27 0.20 +0.01 55 45 15 0
21AUG26 80.00 C 0.50 0.62 0.17 0.14 -0.01 55 238 89 +66
21AUG26 81.00 C 0.00 0.00 0.00 0.09 -0.02 54 0 7 0
21AUG26 82.00 C 0.27 0.27 0.20 0.06 -0.02 54 15 31 +11
21AUG26 83.00 C 0.30 0.33 0.21 0.04 -0.02 55 7 33 +5
21AUG26 84.00 C 0.19 0.19 0.17 0.03 -0.02 56 14 30 +6
21AUG26 85.00 C 0.08 0.08 0.08 0.02 -0.01 56 3 12 +3
21AUG26 86.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 3 0
21AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
21AUG26 88.00 C 0.09 0.09 0.05 0.01 - 60 14 14 -
28AUG26 25.00 C 0.00 0.00 0.00 46.09 +3.19 282 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 45.28 +3.36 301 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 44.26 +3.46 288 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 43.31 +3.40 284 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 42.16 +3.35 255 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 41.15 +3.37 245 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 40.36 +3.57 261 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 39.17 +3.39 230 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 38.31 +3.52 238 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 37.17 +3.13 214 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 36.28 +3.45 219 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 35.02 +3.12 179 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 34.31 +3.46 206 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 33.21 +3.09 189 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 32.32 +3.39 192 0 4 0
28AUG26 40.00 C 0.00 0.00 0.00 31.34 +3.47 187 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 30.03 +2.95 149 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 29.36 +3.48 175 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 28.22 +3.35 157 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 27.19 +3.30 148 0 1 0
28AUG26 45.00 C 0.00 0.00 0.00 26.32 +3.44 152 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 25.10 +3.16 128 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 24.20 +3.27 131 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 23.33 +3.38 135 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 22.21 +3.21 120 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 21.18 +3.23 113 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 18.80 +3.31 107 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 16.21 +3.15 88 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 13.84 +3.34 82 0 1 0
28AUG26 60.00 C 12.43 12.43 10.82 11.40 +2.89 71 3 605 0
28AUG26 62.50 C 8.88 9.98 8.48 9.09 +2.53 64 8 252 -5
28AUG26 65.00 C 6.07 6.95 6.07 6.98 +2.04 60 9 312 -6
28AUG26 67.50 C 5.30 6.00 4.20 5.15 +1.56 58 16 478 -11
28AUG26 70.00 C 4.00 4.40 2.66 3.63 +1.13 57 87 420 -11
28AUG26 72.50 C 2.80 3.28 1.89 2.45 +0.77 57 251 336 -70
28AUG26 75.00 C 2.40 2.41 1.30 1.58 +0.49 56 119 822 +20
28AUG26 77.50 C 1.60 1.79 0.99 0.97 +0.29 56 108 442 +10
28AUG26 80.00 C 1.21 1.30 0.66 0.57 +0.15 56 253 1,029 -14
28AUG26 82.50 C 0.76 0.92 0.59 0.32 +0.07 56 103 232 +14
28AUG26 85.00 C 0.64 0.70 0.31 0.18 +0.04 56 284 1,946 +1
28AUG26 87.50 C 0.32 0.44 0.23 0.09 +0.01 55 15 769 0
28AUG26 90.00 C 0.18 0.38 0.18 0.05 0.00 56 112 709 -38
28AUG26 92.50 C 0.28 0.28 0.28 0.03 0.00 58 1 223 +1
28AUG26 95.00 C 0.20 0.20 0.12 0.02 0.00 60 16 398 -2
28AUG26 97.50 C 0.12 0.12 0.10 0.01 0.00 60 9 184 -5
28AUG26 100.00 C 0.10 0.10 0.05 0.01 0.00 64 10 1,383 +1
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 200 0
28AUG26 105.00 C 0.05 0.06 0.05 0.01 0.00 72 3 278 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 130 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 79 1 160 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 83 0 130 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 86 0 16 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 90 0 32 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 93 0 29 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 96 0 18 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 99 0 32 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 103 0 61 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 106 0 12 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 111 0 69 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 114 0 147 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 46.46 +3.51 181 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 45.34 +3.17 166 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 44.59 +3.74 176 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 43.31 +3.40 152 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 42.18 +3.23 136 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 41.27 +3.15 138 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 40.36 +3.22 139 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 39.31 +3.46 131 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 38.31 +3.08 126 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 37.42 +3.14 128 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 36.40 +3.55 123 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 35.57 +3.67 126 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 34.47 +3.29 117 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 33.46 +3.22 112 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 32.40 +3.07 105 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 31.39 +3.03 101 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.19 +3.11 86 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.36 +3.10 92 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.48 +3.54 93 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.53 +3.40 91 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 26.39 +3.32 82 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 25.43 +2.92 80 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.20 +3.11 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.52 +2.99 77 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 22.68 +3.24 78 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.19 +2.91 57 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 18.80 +2.93 54 0 9 0
29SEP26 55.00 C 16.77 16.77 16.77 16.99 +3.33 65 5 536 0
29SEP26 57.50 C 0.00 0.00 0.00 14.83 +3.09 63 0 33 0
29SEP26 60.00 C 0.00 0.00 0.00 12.47 +2.58 56 0 112 0
29SEP26 62.50 C 10.06 10.35 10.06 10.70 +2.40 57 6 173 0
29SEP26 65.00 C 8.28 9.50 8.28 9.06 +2.11 57 10 756 -2
29SEP26 67.50 C 7.50 7.50 6.52 7.46 +1.62 56 9 1,434 -7
29SEP26 70.00 C 6.10 6.70 5.00 6.21 +1.46 57 119 3,562 +67
29SEP26 72.50 C 4.70 5.50 4.70 5.04 +1.23 56 32 1,618 +1
29SEP26 75.00 C 4.60 4.88 3.50 4.05 +1.02 56 200 635 +144
29SEP26 77.50 C 4.00 4.03 3.08 3.22 +0.84 56 28 646 +7
29SEP26 80.00 C 2.96 3.56 2.46 2.53 +0.67 56 262 2,624 +96
29SEP26 82.50 C 2.90 2.90 2.11 1.98 +0.54 55 17 456 +5
29SEP26 85.00 C 2.60 2.60 1.80 1.53 +0.42 55 36 434 -5
29SEP26 87.50 C 1.99 2.05 1.55 1.17 +0.32 55 38 194 +13
29SEP26 90.00 C 1.80 1.95 1.28 0.89 +0.25 55 88 333 -64
29SEP26 92.50 C 0.00 0.00 0.00 0.67 +0.19 55 0 210 0
29SEP26 95.00 C 1.25 1.33 1.04 0.50 +0.14 55 19 204 +6
29SEP26 97.50 C 1.03 1.07 0.99 0.38 +0.11 55 43 426 +4
29SEP26 100.00 C 1.01 1.01 0.67 0.28 +0.08 55 46 694 -10
29SEP26 102.50 C 0.77 0.77 0.58 0.21 +0.06 55 4 72 +3
29SEP26 105.00 C 0.80 0.80 0.50 0.15 +0.04 55 61 232 -59
29SEP26 107.50 C 0.70 0.70 0.58 0.11 +0.03 55 5 32 +3
29SEP26 110.00 C 0.63 0.63 0.63 0.08 +0.02 55 1 123 +1
29SEP26 112.50 C 0.50 0.50 0.46 0.06 +0.01 55 8 178 +1
29SEP26 115.00 C 0.36 0.36 0.36 0.05 +0.02 56 2 46 +2
29SEP26 117.50 C 0.00 0.00 0.00 0.03 +0.01 55 0 32 0
29SEP26 120.00 C 0.30 0.30 0.30 0.02 +0.01 54 2 151 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 53 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 96 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 69 0
29SEP26 130.00 C 0.19 0.19 0.19 0.01 0.00 58 3 299 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29SEP26 137.50 C 0.15 0.15 0.15 0.01 0.00 63 10 45 +10
29SEP26 140.00 C 0.14 0.14 0.14 0.01 0.00 64 10 21 +10
29SEP26 142.50 C 0.16 0.16 0.11 0.01 0.00 66 14 131 +14
29OCT26 25.00 C 0.00 0.00 0.00 46.46 +3.42 137 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 45.45 +3.28 132 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 44.59 +3.59 134 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 43.55 +3.50 127 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 42.56 +3.55 123 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 41.48 +3.36 115 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 40.49 +3.35 111 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 39.31 +3.24 98 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 38.37 +3.14 98 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 37.56 +3.28 102 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 36.53 +3.53 97 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 35.57 +3.56 95 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 34.62 +3.44 94 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 33.50 +3.26 86 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 32.52 +3.19 83 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 31.61 +3.25 83 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 30.53 +3.37 77 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 29.55 +3.29 75 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 28.48 +3.26 69 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 27.70 +3.41 73 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 26.54 +3.15 66 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 25.67 +3.16 66 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 25.02 +3.60 72 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 23.90 +3.37 66 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 22.81 +3.33 61 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.67 +3.11 55 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.78 +3.21 60 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.26 +2.76 53 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.18 +2.54 52 0 1 0
29OCT26 60.00 C 0.00 0.00 0.00 13.28 +2.06 52 0 16 0
29OCT26 62.50 C 0.00 0.00 0.00 11.66 +2.26 53 0 14 0
29OCT26 65.00 C 10.00 10.00 10.00 10.32 +2.18 55 1 517 0
29OCT26 67.50 C 0.00 0.00 0.00 8.76 +1.79 53 0 332 0
29OCT26 70.00 C 7.21 7.61 7.10 7.63 +1.66 54 26 194 -15
29OCT26 72.50 C 5.80 6.67 5.80 6.48 +1.47 54 6 114 +6
29OCT26 75.00 C 6.00 6.20 5.00 5.46 +1.28 54 4 63 -1
29OCT26 77.50 C 0.00 0.00 0.00 4.58 +1.12 54 0 60 0
29OCT26 80.00 C 3.98 4.60 3.98 3.82 +0.96 54 23 228 +8
29OCT26 82.50 C 4.32 4.32 4.32 3.17 +0.82 53 15 202 0
29OCT26 85.00 C 3.80 3.80 3.80 2.62 +0.70 53 1 143 +1
29OCT26 87.50 C 0.00 0.00 0.00 2.16 +0.60 53 0 104 0
29OCT26 90.00 C 2.32 2.40 2.32 1.77 +0.50 53 3 59 +2
29OCT26 92.50 C 2.80 2.80 2.45 1.44 +0.41 53 5 101 +1
29OCT26 95.00 C 2.14 2.14 2.01 1.17 +0.34 53 2 140 0
29OCT26 97.50 C 0.00 0.00 0.00 0.95 +0.28 53 0 313 0
29OCT26 100.00 C 1.78 1.78 1.78 0.77 +0.24 53 1 213 -1
29OCT26 102.50 C 0.00 0.00 0.00 0.62 +0.19 53 0 35 0
29OCT26 105.00 C 1.60 1.60 1.33 0.50 +0.16 53 2 46 +1
29OCT26 107.50 C 1.13 1.13 1.13 0.40 +0.13 53 20 111 +20
29OCT26 110.00 C 1.02 1.10 1.02 0.32 +0.10 53 6 55 +4
29OCT26 112.50 C 0.98 1.02 0.98 0.26 +0.09 53 4 54 +4
29OCT26 115.00 C 0.00 0.00 0.00 0.20 +0.06 53 0 21 0
29OCT26 117.50 C 0.00 0.00 0.00 0.16 +0.05 53 0 86 0
29OCT26 120.00 C 0.78 0.83 0.78 0.13 +0.04 53 24 53 +4
29OCT26 122.50 C 0.00 0.00 0.00 0.10 +0.03 53 0 50 0
29OCT26 125.00 C 0.00 0.00 0.00 0.08 +0.02 53 0 0 0
29OCT26 127.50 C 0.68 0.68 0.68 0.07 +0.02 53 1 41 +1
29OCT26 130.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 93 0
29OCT26 132.50 C 0.00 0.00 0.00 0.04 +0.01 53 0 24 0
29OCT26 135.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 71 0
29OCT26 137.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 142 0
29OCT26 140.00 C 0.41 0.44 0.41 0.01 0.00 50 19 157 +4
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
27NOV26 25.00 C 0.00 0.00 0.00 46.46 +3.38 114 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 45.45 +3.28 109 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 44.59 +3.55 112 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 43.55 +3.47 106 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 42.56 +3.45 102 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 41.48 +3.36 95 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 40.49 +3.35 92 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 39.44 +3.31 86 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 38.41 +3.18 82 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 37.56 +3.28 84 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 36.53 +3.29 80 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 35.57 +3.31 78 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 34.62 +3.33 77 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 33.62 +3.30 74 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 32.53 +3.18 68 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 31.65 +3.25 69 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 30.64 +3.13 66 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 29.55 +2.96 61 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 28.76 +3.20 64 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 27.70 +3.14 60 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 26.69 +2.92 57 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 26.05 +3.34 63 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 25.02 +2.94 59 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 23.90 +2.85 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 23.14 +2.99 56 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.24 +2.86 56 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.84 +2.56 51 0 0 0
27NOV26 55.00 C 16.65 16.65 16.65 18.02 +2.70 53 1 1 0
27NOV26 57.50 C 0.00 0.00 0.00 16.17 +2.64 53 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.22 +2.13 51 0 3 0
27NOV26 62.50 C 0.00 0.00 0.00 12.90 +2.40 54 0 45 0
27NOV26 65.00 C 0.00 0.00 0.00 11.29 +1.99 53 0 80 0
27NOV26 67.50 C 0.00 0.00 0.00 10.10 +1.95 54 0 145 0
27NOV26 70.00 C 8.52 9.38 8.52 8.96 +1.74 55 33 129 0
27NOV26 72.50 C 8.09 8.09 8.09 8.07 +1.83 56 15 21 0
27NOV26 75.00 C 7.09 7.09 7.09 7.05 +1.67 56 15 51 +15
27NOV26 77.50 C 0.00 0.00 0.00 6.14 +1.52 56 0 0 0
27NOV26 80.00 C 5.44 5.44 5.44 5.34 +1.39 56 1 56 +1
27NOV26 82.50 C 0.00 0.00 0.00 4.62 +1.24 55 0 15 0
27NOV26 85.00 C 0.00 0.00 0.00 4.00 +1.12 55 0 236 0
27NOV26 87.50 C 0.00 0.00 0.00 3.45 +1.00 55 0 19 0
27NOV26 90.00 C 0.00 0.00 0.00 2.96 +0.89 55 0 20 0
27NOV26 92.50 C 2.97 3.45 2.97 2.55 +0.79 55 2 2 +2
27NOV26 95.00 C 2.96 3.20 2.96 2.18 +0.70 55 3 21 +1
27NOV26 97.50 C 0.00 0.00 0.00 1.87 +0.62 55 0 39 0
27NOV26 100.00 C 2.46 2.46 2.46 1.60 +0.55 55 4 2 -2
27NOV26 102.50 C 0.00 0.00 0.00 1.36 +0.47 55 0 20 0
27NOV26 105.00 C 0.00 0.00 0.00 1.16 +0.42 55 0 20 0
27NOV26 107.50 C 0.00 0.00 0.00 0.99 +0.37 55 0 17 0
27NOV26 110.00 C 0.00 0.00 0.00 0.84 +0.32 55 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.71 +0.27 55 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.61 +0.24 55 0 20 0
27NOV26 117.50 C 0.00 0.00 0.00 0.52 +0.21 55 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.44 +0.18 55 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.37 +0.16 55 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.31 +0.13 55 0 8 0
27NOV26 127.50 C 1.00 1.12 1.00 0.27 +0.12 55 4 8 +4
27NOV26 130.00 C 0.00 0.00 0.00 0.22 +0.09 55 0 17 0
27NOV26 132.50 C 1.05 1.05 1.05 0.19 +0.08 55 2 2 +2
27NOV26 135.00 C 0.88 0.88 0.88 0.16 +0.07 55 1 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.14 +0.06 55 0 19 0
27NOV26 140.00 C 0.82 0.82 0.82 0.12 +0.06 55 4 13 +4
27NOV26 142.50 C 0.75 0.75 0.72 0.10 +0.05 55 21 37 +21
30DEC26 25.00 C 0.00 0.00 0.00 46.46 +3.33 97 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 45.45 +3.28 93 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 44.59 +3.46 95 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 43.55 +3.40 90 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 42.60 +3.43 88 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 41.51 +3.30 81 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 40.49 +3.27 77 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 39.55 +3.30 76 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 38.57 +3.29 74 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 37.56 +3.25 71 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 36.53 +3.19 67 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 35.68 +3.30 69 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 34.62 +3.20 65 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 33.65 +3.18 63 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 32.62 +3.05 59 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 31.87 +3.20 63 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 31.01 +3.34 64 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 30.04 +3.41 62 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 28.76 +3.03 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.11 +3.19 58 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 27.13 +3.12 56 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 26.21 +3.00 55 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 25.22 +3.00 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.29 +2.79 52 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 23.52 +2.85 53 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 22.91 +2.96 56 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 20.43 +2.49 50 0 21 0
30DEC26 55.00 C 0.00 0.00 0.00 18.63 +2.45 51 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 16.67 +2.16 50 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 15.21 +2.16 51 0 86 0
30DEC26 62.50 C 0.00 0.00 0.00 13.94 +2.52 53 0 142 0
30DEC26 65.00 C 0.00 0.00 0.00 12.28 +2.04 52 0 717 0
30DEC26 67.50 C 0.00 0.00 0.00 11.02 +1.69 52 0 51 0
30DEC26 70.00 C 9.90 10.10 9.00 10.02 +1.73 53 51 724 +30
30DEC26 72.50 C 0.00 0.00 0.00 9.05 +1.74 54 0 2,285 0
30DEC26 75.00 C 7.70 8.70 7.70 8.07 +1.64 54 4 163 0
30DEC26 77.50 C 7.32 7.35 6.71 7.15 +1.50 54 43 145 +39
30DEC26 80.00 C 7.15 7.15 6.07 6.32 +1.37 54 400 813 +301
30DEC26 82.50 C 5.95 5.95 5.57 5.58 +1.25 54 34 153 +34
30DEC26 85.00 C 5.20 5.70 5.13 4.92 +1.14 54 176 1,222 +45
30DEC26 87.50 C 4.71 4.71 4.71 4.32 +1.03 54 1 217 +1
30DEC26 90.00 C 0.00 0.00 0.00 3.80 +0.93 53 0 207 0
30DEC26 92.50 C 4.40 4.48 4.36 3.33 +0.84 53 17 200 +16
30DEC26 95.00 C 3.95 3.95 3.95 2.92 +0.75 53 1 97 0
30DEC26 97.50 C 0.00 0.00 0.00 2.56 +0.68 53 0 294 0
30DEC26 100.00 C 3.59 3.75 3.51 2.24 +0.61 53 22 229 -21
30DEC26 102.50 C 0.00 0.00 0.00 1.96 +0.55 53 0 76 0
30DEC26 105.00 C 0.00 0.00 0.00 1.71 +0.49 53 0 99 0
30DEC26 107.50 C 0.00 0.00 0.00 1.49 +0.43 53 0 101 0
30DEC26 110.00 C 2.67 2.67 2.67 1.30 +0.38 53 20 153 -6
30DEC26 112.50 C 2.41 2.41 2.41 1.13 +0.34 53 20 22 -20
30DEC26 115.00 C 2.49 2.49 2.49 0.99 +0.31 53 15 28 +15
30DEC26 117.50 C 0.00 0.00 0.00 0.86 +0.27 53 0 68 0
30DEC26 120.00 C 0.00 0.00 0.00 0.75 +0.24 53 0 200 0
30DEC26 122.50 C 0.00 0.00 0.00 0.65 +0.21 53 0 104 0
30DEC26 125.00 C 0.00 0.00 0.00 0.57 +0.19 53 0 148 0
30DEC26 127.50 C 0.00 0.00 0.00 0.49 +0.16 53 0 47 0
30DEC26 130.00 C 0.00 0.00 0.00 0.43 +0.15 53 0 324 0
30DEC26 132.50 C 0.00 0.00 0.00 0.37 +0.13 53 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.32 +0.11 53 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.28 +0.10 53 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.25 +0.09 53 0 124 0
30DEC26 142.50 C 1.06 1.06 1.06 0.21 +0.07 53 1 97 +1
30MAR27 25.00 C 0.00 0.00 0.00 46.58 +3.18 73 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 45.65 +3.19 73 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 44.69 +3.21 71 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 43.70 +3.18 68 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 42.76 +3.19 67 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 41.93 +3.33 69 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 40.98 +3.31 68 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 40.03 +3.30 66 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 39.08 +3.30 65 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 37.89 +3.04 58 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 36.95 +2.89 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 36.01 +3.08 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 35.08 +2.86 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 34.16 +2.94 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 33.28 +2.72 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 32.46 +3.11 55 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 31.41 +2.78 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 30.55 +2.88 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 29.64 +3.06 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 28.77 +2.82 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 27.92 +2.85 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 27.10 +2.84 50 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 26.26 +2.70 50 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 25.50 +2.85 50 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 24.65 +2.71 49 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 23.93 +2.62 50 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 22.01 +2.50 49 0 305 0
30MAR27 55.00 C 21.00 21.00 21.00 20.24 +2.23 49 1 718 0
30MAR27 57.50 C 0.00 0.00 0.00 18.80 +2.33 50 0 611 0
30MAR27 60.00 C 0.00 0.00 0.00 17.21 +2.16 50 0 12 0
30MAR27 62.50 C 0.00 0.00 0.00 15.82 +1.97 50 0 114 0
30MAR27 65.00 C 0.00 0.00 0.00 14.69 +2.02 51 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 13.62 +1.58 52 0 4 0
30MAR27 70.00 C 11.99 11.99 11.99 12.95 +2.04 54 5 46 +5
30MAR27 72.50 C 0.00 0.00 0.00 11.67 +1.66 53 0 506 0
30MAR27 75.00 C 10.48 10.48 10.48 10.86 +1.75 54 2 1,222 0
30MAR27 77.50 C 0.00 0.00 0.00 9.93 +1.64 53 0 671 0
30MAR27 80.00 C 9.90 9.90 9.90 9.08 +1.54 53 2 98 0
30MAR27 82.50 C 0.00 0.00 0.00 8.30 +1.45 53 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 7.57 +1.34 53 0 307 0
30MAR27 87.50 C 0.00 0.00 0.00 6.91 +1.26 53 0 101 0
30MAR27 90.00 C 0.00 0.00 0.00 6.31 +1.18 53 0 126 0
30MAR27 92.50 C 0.00 0.00 0.00 5.75 +1.09 53 0 77 0
30MAR27 95.00 C 0.00 0.00 0.00 5.24 +1.01 53 0 25 0
30MAR27 97.50 C 0.00 0.00 0.00 4.78 +0.95 53 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 4.35 +0.87 53 0 62 0
30MAR27 102.50 C 0.00 0.00 0.00 3.97 +0.82 53 0 19 0
30MAR27 105.00 C 5.10 5.10 5.10 3.61 +0.75 53 40 139 +40
30MAR27 107.50 C 0.00 0.00 0.00 3.29 +0.70 53 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 3.00 +0.65 53 0 57 0
30MAR27 112.50 C 0.00 0.00 0.00 2.73 +0.60 53 0 98 0
30MAR27 115.00 C 4.35 4.35 4.35 2.49 +0.61 53 1 1 +1
30MAR27 117.50 C 0.00 0.00 0.00 2.27 +0.52 53 0 0 0
30MAR27 120.00 C 3.99 3.99 3.99 2.06 +0.52 53 30 30 +30
30MAR27 122.50 C 0.00 0.00 0.00 1.88 +0.44 53 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.71 +0.44 53 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.56 +0.41 53 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 1.42 +0.37 53 0 30 0
30MAR27 132.50 C 0.00 0.00 0.00 1.26 +0.31 52 0 30 0
30MAR27 135.00 C 3.05 3.05 3.05 1.18 +0.32 53 1 0 -1
30MAR27 137.50 C 0.00 0.00 0.00 1.05 +0.24 52 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.98 +0.27 52 0 4 0
30MAR27 142.50 C 2.48 2.48 2.48 0.90 +0.25 53 2 4 +2
29JUN27 25.00 C 0.00 0.00 0.00 47.13 +3.31 73 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 46.19 +3.32 71 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 45.09 +3.17 66 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 44.16 +3.18 65 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 43.22 +3.15 63 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 42.29 +3.16 62 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 41.36 +3.14 61 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 40.44 +3.14 60 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 39.69 +3.30 61 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 38.78 +3.29 60 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 37.87 +3.17 59 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 36.82 +3.01 56 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 35.94 +3.11 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 35.21 +3.20 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 34.35 +3.18 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 33.48 +3.19 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 32.64 +3.20 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 31.80 +3.13 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 30.97 +3.14 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 30.17 +3.11 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 29.38 +3.01 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 28.59 +2.97 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 27.83 +2.88 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 27.09 +3.06 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.35 +2.80 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.65 +2.73 52 0 4 0
29JUN27 52.50 C 0.00 0.00 0.00 23.92 +2.71 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.28 +2.67 51 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 20.80 +2.52 51 0 4 0
29JUN27 60.00 C 0.00 0.00 0.00 19.50 +2.23 52 0 7 0
29JUN27 62.50 C 0.00 0.00 0.00 18.17 +2.18 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.07 +2.08 52 0 19 0
29JUN27 67.50 C 0.00 0.00 0.00 16.17 +2.15 53 0 1 0
29JUN27 70.00 C 15.00 15.94 15.00 14.80 +1.68 52 3 613 +1
29JUN27 72.50 C 0.00 0.00 0.00 14.10 +1.94 53 0 21 0
29JUN27 75.00 C 13.50 13.50 13.20 13.24 +1.97 54 2 20 -2
29JUN27 77.50 C 0.00 0.00 0.00 12.32 +1.88 53 0 15 0
29JUN27 80.00 C 11.58 11.58 11.58 11.46 +1.78 53 1 85 -1
29JUN27 82.50 C 0.00 0.00 0.00 10.67 +1.71 53 0 28 0
29JUN27 85.00 C 10.59 10.59 10.46 9.92 +1.62 53 3 73 +3
29JUN27 87.50 C 0.00 0.00 0.00 9.23 +1.54 53 0 19 0
29JUN27 90.00 C 0.00 0.00 0.00 8.59 +1.47 53 0 824 0
29JUN27 92.50 C 0.00 0.00 0.00 7.99 +1.40 53 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 7.43 +1.33 53 0 17 0
29JUN27 97.50 C 0.00 0.00 0.00 6.91 +1.26 53 0 10 0
29JUN27 100.00 C 0.00 0.00 0.00 6.43 +1.19 53 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 5.98 +1.13 53 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 5.56 +1.06 53 0 3 0
29JUN27 107.50 C 0.00 0.00 0.00 5.18 +1.01 53 0 4 0
29JUN27 110.00 C 6.31 6.31 6.31 4.82 +0.96 53 4 305 0
29JUN27 112.50 C 0.00 0.00 0.00 4.48 +0.90 53 2 20 -2
29JUN27 115.00 C 0.00 0.00 0.00 4.17 +0.85 53 0 3 0
29JUN27 117.50 C 5.60 5.60 5.60 3.89 +0.81 53 2 2 +2
29JUN27 120.00 C 0.00 0.00 0.00 3.62 +0.77 53 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 3.37 +0.72 53 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 3.14 +0.68 53 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 2.93 +0.65 53 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 2.73 +0.61 53 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 2.54 +0.57 53 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 2.37 +0.54 53 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 2.21 +0.51 53 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 2.06 +0.48 52 0 0 0
29JUN27 142.50 C 4.04 4.04 3.63 1.92 +0.45 52 2 2 -1
TOTAL CALL 7,178 53,938 +1,026
14AUG26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
14AUG26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
14AUG26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
14AUG26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
14AUG26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
14AUG26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
14AUG26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
14AUG26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
14AUG26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
14AUG26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
14AUG26 58.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 30 0
14AUG26 59.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 46 0
14AUG26 60.00 P 0.01 0.01 0.01 0.00 -0.05 0 2 89 0
14AUG26 61.00 P 0.01 0.01 0.01 0.00 -0.10 0 1 115 -1
14AUG26 62.00 P 0.02 0.02 0.01 0.00 -0.17 0 16 99 -6
14AUG26 63.00 P 0.02 0.02 0.02 0.00 -0.28 0 4 141 -4
14AUG26 64.00 P 0.00 0.00 0.00 0.00 -0.45 0 0 67 0
14AUG26 65.00 P 0.06 0.06 0.01 0.00 -0.68 0 75 198 +12
14AUG26 66.00 P 0.12 0.12 0.01 0.00 -1.00 0 104 141 +61
14AUG26 67.00 P 0.20 0.25 0.01 0.00 -1.41 0 30 192 +10
14AUG26 68.00 P 0.30 0.30 0.01 0.00 -1.90 0 154 77 -12
14AUG26 69.00 P 0.40 0.60 0.01 0.00 -2.48 0 197 194 +3
14AUG26 70.00 P 0.90 1.36 0.01 0.00 -3.14 0 451 72 +52
14AUG26 71.00 P 1.00 1.95 0.04 0.20 -3.67 0 476 0 -8
14AUG26 72.00 P 2.20 2.20 0.36 1.20 -3.47 0 109 0 -7
14AUG26 73.00 P 0.00 0.00 0.00 2.20 -3.32 0 2 0 -2
14AUG26 74.00 P 0.00 0.00 0.00 3.20 -3.40 0 0 0 -4
14AUG26 75.00 P 4.75 4.75 4.01 4.20 -3.34 0 2 0 -2
14AUG26 76.00 P 0.00 0.00 0.00 5.20 -3.30 0 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 6.20 -3.28 0 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 7.20 -3.27 0 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 8.20 -3.26 0 0 0 0
14AUG26 80.00 P 0.00 0.00 0.00 9.20 -3.25 0 0 0 -1
14AUG26 81.00 P 0.00 0.00 0.00 10.20 -3.25 0 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 11.20 -3.25 0 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 12.20 -3.25 0 0 0 0
14AUG26 84.00 P 0.00 0.00 0.00 13.20 -3.25 0 0 0 0
14AUG26 85.00 P 0.00 0.00 0.00 14.20 -3.25 0 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 15.20 -3.25 0 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 16.20 -3.25 0 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 17.20 -3.25 0 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
21AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 85 0 7 0
21AUG26 53.00 P 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 0.01 -0.02 76 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 0.01 -0.04 71 0 0 0
21AUG26 56.00 P 0.07 0.07 0.07 0.01 -0.06 66 1 3 0
21AUG26 57.00 P 0.00 0.00 0.00 0.01 -0.10 62 0 11 0
21AUG26 58.00 P 0.03 0.03 0.02 0.01 -0.16 57 3 13 +2
21AUG26 59.00 P 0.00 0.00 0.00 0.02 -0.23 58 0 2 0
21AUG26 60.00 P 0.07 0.08 0.03 0.03 -0.32 56 25 23 -1
21AUG26 61.00 P 0.09 0.10 0.05 0.04 -0.45 53 10 14 -3
21AUG26 62.00 P 0.13 0.17 0.10 0.07 -0.61 53 14 28 +8
21AUG26 63.00 P 0.19 0.22 0.17 0.13 -0.78 54 3 12 +1
21AUG26 64.00 P 0.26 0.41 0.15 0.21 -0.97 54 701 158 +131
21AUG26 65.00 P 0.87 0.87 0.25 0.32 -1.18 54 36 62 +11
21AUG26 66.00 P 0.70 0.86 0.35 0.48 -1.41 54 57 42 +11
21AUG26 67.00 P 0.79 0.82 0.51 0.69 -1.65 54 35 28 +25
21AUG26 68.00 P 1.16 1.68 0.70 0.95 -1.88 53 38 19 +16
21AUG26 69.00 P 1.70 2.25 1.00 1.29 -2.09 53 27 8 +8
21AUG26 70.00 P 1.68 2.78 1.30 1.69 -2.35 53 79 23 +18
21AUG26 71.00 P 3.20 3.32 1.70 2.16 -2.66 53 43 22 +22
21AUG26 72.00 P 3.29 3.29 2.28 2.71 -2.79 52 8 13 +8
21AUG26 73.00 P 2.95 3.35 2.95 3.32 -2.96 51 4 2 0
21AUG26 74.00 P 4.05 4.05 4.05 4.00 -3.10 51 2 2 +2
21AUG26 75.00 P 5.00 5.00 5.00 4.74 -3.20 49 1 1 +1
21AUG26 76.00 P 4.94 4.94 4.94 5.53 -3.28 47 1 1 +1
21AUG26 77.00 P 0.00 0.00 0.00 6.36 -3.33 44 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 7.44 -3.15 54 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 8.36 -3.16 54 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 9.30 -3.26 54 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 10.47 -3.05 71 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 11.24 -3.26 55 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 12.22 -3.26 55 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 13.21 -3.26 56 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 14.20 -3.26 0 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 15.20 -3.25 0 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 16.20 -3.25 0 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 17.20 - 0 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 130 0 111 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 125 0 37 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 120 0 25 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 115 0 26 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 111 0 27 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 106 0 25 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 98 0 53 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 94 0 119 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 90 0 87 0
28AUG26 45.00 P 0.01 0.01 0.01 0.01 0.00 86 1 82 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 78 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 54 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 72 0
28AUG26 49.00 P 0.02 0.02 0.02 0.01 -0.01 71 2 81 0
28AUG26 50.00 P 0.03 0.03 0.02 0.01 -0.02 67 12 346 -5
28AUG26 52.50 P 0.07 0.07 0.03 0.01 -0.06 59 15 380 -14
28AUG26 55.00 P 0.06 0.07 0.04 0.03 -0.13 57 12 453 -7
28AUG26 57.50 P 0.16 0.16 0.08 0.08 -0.29 56 33 486 -16
28AUG26 60.00 P 0.25 0.26 0.16 0.19 -0.54 55 69 2,782 +14
28AUG26 62.50 P 0.58 0.60 0.30 0.44 -0.86 55 140 428 +15
28AUG26 65.00 P 1.18 1.18 0.65 0.88 -1.26 55 173 1,142 -68
28AUG26 67.50 P 1.53 2.00 1.23 1.58 -1.67 54 28 470 +2
28AUG26 70.00 P 3.00 3.60 2.22 2.58 -2.17 54 67 331 -3
28AUG26 72.50 P 3.89 5.12 3.87 3.88 -2.69 53 32 656 -7
28AUG26 75.00 P 5.57 6.20 5.57 5.51 -3.03 52 4 276 -1
28AUG26 77.50 P 8.00 8.00 8.00 7.48 -3.17 53 2 401 -2
28AUG26 80.00 P 9.90 9.90 9.90 9.47 -3.40 48 1 83 0
28AUG26 82.50 P 11.91 11.91 11.91 11.91 -3.25 53 3 330 0
28AUG26 85.00 P 14.60 14.60 14.60 14.31 -3.23 55 1 237 -1
28AUG26 87.50 P 0.00 0.00 0.00 16.74 -3.24 55 0 183 0
28AUG26 90.00 P 0.00 0.00 0.00 19.21 -3.25 56 0 109 0
28AUG26 92.50 P 0.00 0.00 0.00 21.74 -3.21 67 0 66 0
28AUG26 95.00 P 0.00 0.00 0.00 24.20 -3.25 0 0 142 0
28AUG26 97.50 P 0.00 0.00 0.00 26.70 -3.25 0 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 29.20 -3.25 0 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 31.70 -3.25 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 34.20 -3.25 0 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 36.70 -3.25 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 39.20 -3.25 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 41.70 -3.25 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 44.20 -3.25 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 46.70 -3.25 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 49.20 -3.25 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 51.70 -3.25 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 54.20 -3.25 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 56.70 -3.25 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 59.20 -3.25 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 61.70 -3.25 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 64.20 -3.25 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 66.70 -3.25 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 69.20 -3.25 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 71.70 -3.25 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 19 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 133 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 42 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.03 54 0 22 0
29SEP26 43.00 P 0.06 0.06 0.06 0.02 -0.04 56 2 54 -2
29SEP26 44.00 P 0.00 0.00 0.00 0.03 -0.05 56 0 111 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 -0.06 55 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 -0.08 55 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 -0.09 56 0 120 0
29SEP26 48.00 P 0.10 0.10 0.10 0.10 -0.12 55 1 68 -1
29SEP26 49.00 P 0.15 0.15 0.12 0.12 -0.16 54 2 147 0
29SEP26 50.00 P 0.18 0.19 0.16 0.16 -0.20 54 6 3,280 -5
29SEP26 52.50 P 0.28 0.32 0.23 0.31 -0.30 54 6 1,281 -1
29SEP26 55.00 P 0.50 0.54 0.41 0.53 -0.45 54 14 1,620 -10
29SEP26 57.50 P 0.78 0.84 0.65 0.87 -0.62 54 6 639 -1
29SEP26 60.00 P 1.20 1.42 0.98 1.33 -0.84 54 155 1,031 +44
29SEP26 62.50 P 1.89 2.11 1.59 1.95 -1.06 54 100 878 +66
29SEP26 65.00 P 2.80 3.16 2.40 2.73 -1.30 54 87 1,198 +23
29SEP26 67.50 P 4.27 4.40 3.35 3.70 -1.54 53 55 465 -26
29SEP26 70.00 P 4.99 5.90 4.40 4.85 -1.93 53 19 530 +3
29SEP26 72.50 P 6.58 6.58 6.28 6.26 -2.31 54 9 533 -6
29SEP26 75.00 P 8.13 8.13 8.10 7.89 -2.55 55 3 1,122 +3
29SEP26 77.50 P 9.56 9.56 9.56 9.68 -2.71 56 3 491 0
29SEP26 80.00 P 11.68 12.13 11.67 11.67 -2.76 58 16 380 +16
29SEP26 82.50 P 0.00 0.00 0.00 13.75 -2.84 59 0 168 0
29SEP26 85.00 P 16.18 16.18 16.18 15.89 -2.91 61 8 78 -8
29SEP26 87.50 P 0.00 0.00 0.00 17.97 -3.07 60 0 94 0
29SEP26 90.00 P 0.00 0.00 0.00 20.02 -3.29 58 0 111 0
29SEP26 92.50 P 0.00 0.00 0.00 22.43 -3.18 61 0 78 0
29SEP26 95.00 P 24.85 24.85 24.85 24.85 -3.08 63 1 41 -1
29SEP26 97.50 P 0.00 0.00 0.00 26.90 -3.39 56 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 29.25 -3.46 52 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 31.75 -3.22 55 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.22 -3.25 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.76 -3.19 61 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 39.20 -3.25 0 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 41.70 -3.25 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.26 -3.19 70 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.70 -3.25 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.20 -3.25 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 51.70 -3.25 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 54.28 -3.17 81 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 56.70 -3.25 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 59.20 -3.25 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 61.70 -3.25 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 64.20 -3.25 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 66.70 -3.25 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 69.20 -3.25 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 71.70 -3.25 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.04 -0.04 53 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.05 -0.05 53 0 0 0
29OCT26 42.00 P 0.10 0.10 0.10 0.07 -0.06 53 4 4 +4
29OCT26 43.00 P 0.00 0.00 0.00 0.09 -0.07 53 0 50 0
29OCT26 44.00 P 0.00 0.00 0.00 0.11 -0.10 52 0 120 0
29OCT26 45.00 P 0.00 0.00 0.00 0.15 -0.11 53 0 21 0
29OCT26 46.00 P 0.00 0.00 0.00 0.19 -0.14 53 0 51 0
29OCT26 47.00 P 0.00 0.00 0.00 0.24 -0.17 52 0 17 0
29OCT26 48.00 P 0.29 0.29 0.29 0.29 -0.20 52 1 117 0
29OCT26 49.00 P 0.00 0.00 0.00 0.37 -0.23 52 0 91 0
29OCT26 50.00 P 0.00 0.00 0.00 0.45 -0.26 52 0 285 0
29OCT26 52.50 P 0.63 0.63 0.51 0.71 -0.38 52 17 293 +14
29OCT26 55.00 P 1.00 1.01 0.80 1.07 -0.52 52 8 739 +4
29OCT26 57.50 P 1.30 1.41 1.17 1.56 -0.67 52 8 227 0
29OCT26 60.00 P 2.00 2.18 1.78 2.17 -0.84 52 38 457 +19
29OCT26 62.50 P 2.86 3.01 2.50 2.92 -1.03 52 11 722 -3
29OCT26 65.00 P 4.00 4.00 3.50 3.81 -1.21 52 7 547 -1
29OCT26 67.50 P 5.00 5.40 4.80 4.83 -1.50 52 17 1,233 +2
29OCT26 70.00 P 6.32 6.43 6.32 6.03 -1.91 51 30 323 +30
29OCT26 72.50 P 0.00 0.00 0.00 7.53 -2.10 52 0 198 0
29OCT26 75.00 P 0.00 0.00 0.00 9.26 -2.17 54 1 165 0
29OCT26 77.50 P 0.00 0.00 0.00 10.94 -2.36 54 0 161 0
29OCT26 80.00 P 0.00 0.00 0.00 12.86 -2.42 56 0 60 0
29OCT26 82.50 P 0.00 0.00 0.00 14.72 -2.61 56 0 170 0
29OCT26 85.00 P 0.00 0.00 0.00 16.83 -2.67 57 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 18.95 -2.77 58 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 21.12 -2.88 59 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 23.40 -2.84 61 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 25.62 -2.92 61 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 28.08 -2.73 64 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 30.28 -2.82 64 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 32.33 -3.18 60 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 34.80 -3.07 62 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 36.96 -3.02 58 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 39.64 -2.92 64 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 41.81 -3.15 58 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 44.26 -3.19 58 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 46.79 -3.16 61 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 49.20 -3.25 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 51.70 -3.25 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 54.28 -3.17 67 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 56.70 -3.25 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 59.20 -3.25 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 61.70 -3.25 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 64.20 -3.25 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 66.70 -3.25 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 69.20 -3.25 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 71.70 -3.25 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.04 -0.02 55 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.07 -0.03 55 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.09 -0.03 55 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.12 -0.04 55 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.15 -0.05 55 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.18 -0.06 54 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.22 -0.07 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.27 -0.09 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.33 -0.11 54 0 2 0
27NOV26 45.00 P 0.34 0.34 0.34 0.41 -0.11 54 1 1 +1
27NOV26 46.00 P 0.00 0.00 0.00 0.49 -0.14 54 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.57 -0.18 54 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.69 -0.19 54 0 102 0
27NOV26 49.00 P 0.51 0.51 0.51 0.80 -0.23 54 15 17 0
27NOV26 50.00 P 0.75 0.75 0.75 0.93 -0.26 54 4 22 +4
27NOV26 52.50 P 1.11 1.11 0.88 1.32 -0.37 54 32 38 -17
27NOV26 55.00 P 1.41 1.48 1.29 1.84 -0.46 54 17 78 -2
27NOV26 57.50 P 1.93 1.93 1.93 2.46 -0.57 54 1 131 -1
27NOV26 60.00 P 2.90 2.90 2.90 3.19 -0.68 54 1 370 0
27NOV26 62.50 P 3.97 3.98 3.97 4.04 -0.85 54 9 119 +1
27NOV26 65.00 P 0.00 0.00 0.00 5.04 -0.99 53 0 378 0
27NOV26 67.50 P 0.00 0.00 0.00 6.14 -1.26 53 0 155 0
27NOV26 70.00 P 7.55 7.55 7.50 7.37 -1.61 53 2 152 -1
27NOV26 72.50 P 0.00 0.00 0.00 8.73 -2.05 53 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 10.34 -2.14 54 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 12.20 -2.11 55 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 13.99 -2.20 56 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 15.93 -2.28 57 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 17.93 -2.33 58 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 20.06 -2.37 59 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 22.13 -2.34 60 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 24.31 -2.36 61 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 26.51 -2.70 61 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 28.59 -2.87 61 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 30.74 -2.87 60 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 33.01 -3.25 61 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 35.18 -3.45 60 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 37.96 -2.95 65 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 40.15 -2.81 64 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 42.52 -2.88 64 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 44.72 -3.06 62 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 47.23 -3.03 64 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 49.65 -2.93 65 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 51.84 -3.19 60 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 54.37 -3.08 62 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 56.75 -3.20 60 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 59.29 -3.16 63 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 61.70 -3.25 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 64.20 -3.25 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 66.70 -3.25 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 69.20 -3.25 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 71.70 -3.25 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30DEC26 30.00 P 0.10 0.10 0.10 0.01 -0.02 50 6 8 +6
30DEC26 31.00 P 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.05 -0.02 53 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.07 -0.02 54 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.09 -0.03 54 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 0.11 -0.04 53 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 0.14 -0.05 53 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.17 -0.07 53 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.20 -0.08 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.25 -0.09 52 0 59 0
30DEC26 41.00 P 0.00 0.00 0.00 0.31 -0.11 53 0 55 0
30DEC26 42.00 P 0.35 0.35 0.35 0.36 -0.14 52 2 31 0
30DEC26 43.00 P 0.40 0.40 0.40 0.45 -0.14 52 1 122 +1
30DEC26 44.00 P 0.45 0.45 0.45 0.53 -0.18 52 1 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.62 -0.20 52 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 0.73 -0.22 52 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 0.85 -0.26 52 0 82 0
30DEC26 48.00 P 0.00 0.00 0.00 0.98 -0.29 52 0 206 0
30DEC26 49.00 P 0.00 0.00 0.00 1.14 -0.31 52 0 63 0
30DEC26 50.00 P 1.09 1.10 0.90 1.30 -0.36 52 7 524 0
30DEC26 52.50 P 1.50 1.58 1.50 1.77 -0.45 52 2 337 -1
30DEC26 55.00 P 1.84 1.90 1.84 2.34 -0.56 52 11 411 +10
30DEC26 57.50 P 2.57 2.58 2.57 3.02 -0.71 52 34 535 -29
30DEC26 60.00 P 3.75 3.75 3.18 3.84 -0.80 52 77 737 +40
30DEC26 62.50 P 4.90 4.90 4.28 4.73 -0.95 52 4 673 +1
30DEC26 65.00 P 5.44 5.44 5.44 5.77 -1.09 52 6 2,643 -4
30DEC26 67.50 P 6.80 7.09 6.80 6.91 -1.22 51 19 343 -16
30DEC26 70.00 P 8.30 8.38 8.20 8.15 -1.56 51 5 1,294 -1
30DEC26 72.50 P 9.95 10.40 9.95 9.58 -1.87 51 5 1,048 -3
30DEC26 75.00 P 11.85 12.45 11.40 11.25 -2.04 53 6 333 0
30DEC26 77.50 P 0.00 0.00 0.00 12.97 -2.17 53 0 162 0
30DEC26 80.00 P 15.60 15.60 14.50 14.91 -2.12 55 130 314 +87
30DEC26 82.50 P 0.00 0.00 0.00 16.86 -2.09 56 0 212 0
30DEC26 85.00 P 0.00 0.00 0.00 18.75 -2.25 56 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 20.74 -2.33 57 0 179 0
30DEC26 90.00 P 0.00 0.00 0.00 22.79 -2.46 57 0 106 0
30DEC26 92.50 P 0.00 0.00 0.00 24.82 -2.62 57 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 27.07 -2.57 59 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 29.27 -2.74 59 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 31.48 -2.85 60 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 33.81 -2.88 61 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 35.81 -3.12 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.24 -2.98 61 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 40.64 -2.90 62 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 42.91 -2.90 62 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 45.22 -2.94 62 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 47.29 -3.20 59 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 49.97 -2.91 63 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 52.46 -2.99 65 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 54.48 -3.10 59 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 57.03 -3.05 61 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 59.37 -3.08 59 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 61.70 -3.25 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 64.20 -3.25 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 66.97 -2.98 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 69.33 -3.12 64 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 71.78 -3.17 64 0 0 0
30MAR27 25.00 P 0.09 0.09 0.09 0.03 -0.01 52 1 1 +1
30MAR27 26.00 P 0.00 0.00 0.00 0.04 -0.02 52 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.07 -0.03 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.10 -0.03 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.12 -0.04 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.15 -0.05 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.19 -0.06 52 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.23 -0.07 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.27 -0.08 52 0 0 0
30MAR27 35.00 P 0.27 0.27 0.27 0.33 -0.09 52 20 84 +17
30MAR27 36.00 P 0.00 0.00 0.00 0.39 -0.12 52 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.47 -0.12 52 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.55 -0.14 52 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.64 -0.17 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.75 -0.19 52 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.87 -0.19 52 0 52 0
30MAR27 42.00 P 0.00 0.00 0.00 0.99 -0.24 52 0 54 0
30MAR27 43.00 P 0.00 0.00 0.00 1.12 -0.28 52 0 62 0
30MAR27 44.00 P 0.00 0.00 0.00 1.28 -0.28 52 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 1.45 -0.31 52 0 28 0
30MAR27 46.00 P 0.00 0.00 0.00 1.62 -0.36 52 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 1.80 -0.40 52 0 4 0
30MAR27 48.00 P 1.54 1.54 1.54 2.03 -0.39 52 1 47 0
30MAR27 49.00 P 0.00 0.00 0.00 2.25 -0.43 52 0 16 0
30MAR27 50.00 P 0.00 0.00 0.00 2.47 -0.50 52 0 474 0
30MAR27 52.50 P 2.62 2.77 2.40 3.14 -0.54 52 4 471 -2
30MAR27 55.00 P 3.43 3.43 3.20 3.85 -0.71 51 14 695 +10
30MAR27 57.50 P 4.28 4.28 4.28 4.72 -0.75 51 20 756 0
30MAR27 60.00 P 0.00 0.00 0.00 5.62 -0.92 51 1 1,312 +1
30MAR27 62.50 P 0.00 0.00 0.00 6.69 -0.96 51 0 257 0
30MAR27 65.00 P 7.35 7.35 7.35 7.77 -1.14 51 1 230 -1
30MAR27 67.50 P 0.00 0.00 0.00 9.02 -1.17 51 0 69 0
30MAR27 70.00 P 0.00 0.00 0.00 10.33 -1.47 51 0 132 0
30MAR27 72.50 P 0.00 0.00 0.00 11.99 -1.53 52 0 599 0
30MAR27 75.00 P 0.00 0.00 0.00 13.36 -1.88 51 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 15.08 -2.01 52 0 648 0
30MAR27 80.00 P 0.00 0.00 0.00 17.11 -1.98 54 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 18.87 -2.04 54 0 38 0
30MAR27 85.00 P 0.00 0.00 0.00 20.68 -2.25 54 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 22.76 -2.15 55 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 24.74 -2.24 56 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 26.76 -2.31 56 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 28.84 -2.36 56 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 30.93 -2.48 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 33.08 -2.55 57 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 35.29 -2.57 58 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 37.51 -2.67 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 39.75 -2.63 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 42.07 -2.78 60 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 44.21 -2.56 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 46.47 -2.75 60 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 48.91 -2.75 61 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 51.19 -2.92 61 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 53.49 -2.97 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 55.80 -2.80 62 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 58.14 -3.01 62 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 60.46 -3.04 62 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 62.70 -3.16 61 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 65.35 -2.73 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 67.50 -2.97 62 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 70.03 -2.91 63 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 72.34 -2.92 63 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.11 -0.02 52 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 0.14 -0.03 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.17 -0.04 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.22 -0.03 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.26 -0.06 52 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.32 -0.07 52 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.39 -0.06 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.45 -0.07 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.52 -0.09 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.61 -0.09 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.70 -0.12 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.81 -0.14 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.93 -0.15 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.06 -0.16 52 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.19 -0.21 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.35 -0.22 52 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 1.53 -0.21 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.70 -0.25 52 0 0 0
29JUN27 43.00 P 1.40 1.40 1.40 1.88 -0.29 52 1 1 +1
29JUN27 44.00 P 0.00 0.00 0.00 2.09 -0.31 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 2.32 -0.31 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 2.55 -0.33 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.78 -0.39 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 3.03 -0.43 52 0 24 0
29JUN27 49.00 P 0.00 0.00 0.00 3.32 -0.43 51 0 20 0
29JUN27 50.00 P 2.91 2.91 2.91 3.61 -0.44 51 1 31 0
29JUN27 52.50 P 0.00 0.00 0.00 4.34 -0.59 51 0 1,058 0
29JUN27 55.00 P 0.00 0.00 0.00 5.24 -0.60 51 0 847 0
29JUN27 57.50 P 0.00 0.00 0.00 6.15 -0.74 51 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 7.20 -0.78 51 0 68 0
29JUN27 62.50 P 0.00 0.00 0.00 8.30 -0.88 51 0 165 0
29JUN27 65.00 P 9.20 9.20 9.20 9.46 -1.00 51 2 141 -1
29JUN27 67.50 P 0.00 0.00 0.00 10.75 -1.08 51 0 22 0
29JUN27 70.00 P 0.00 0.00 0.00 12.05 -1.36 51 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 13.72 -1.57 51 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 15.42 -1.64 52 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 17.15 -1.67 53 0 55 0
29JUN27 80.00 P 0.00 0.00 0.00 18.95 -1.64 53 0 64 0
29JUN27 82.50 P 0.00 0.00 0.00 20.57 -1.99 53 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 22.69 -1.65 55 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 24.48 -1.86 55 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 26.38 -1.89 55 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 28.46 -1.98 55 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 30.42 -2.11 56 0 0 0
29JUN27 97.50 P 33.04 33.04 33.04 32.50 -2.16 56 2 6 0
29JUN27 100.00 P 0.00 0.00 0.00 34.60 -2.19 56 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 36.70 -2.31 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 38.83 -2.41 57 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 41.05 -2.44 58 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 43.23 -2.51 58 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 45.52 -2.43 59 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 47.77 -2.31 59 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 50.02 -2.45 59 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 52.42 -2.52 60 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 54.70 -2.24 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 56.98 -2.57 61 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 59.14 -2.72 60 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 61.44 -3.40 61 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 63.55 -2.96 60 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 66.07 -2.91 61 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 68.46 -2.86 61 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 70.89 -2.80 62 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 73.25 -2.81 62 0 0 0
TOTAL PUT 4,407 58,522 +524
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$ 58.750
14AUG26 43.00 C 0.00 0.00 0.00 15.75 -0.02 0 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 15.25 -0.02 0 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 14.75 -0.12 0 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 14.25 -0.02 0 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 13.75 -0.02 0 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 13.25 -0.02 0 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 12.75 -0.11 0 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 12.25 -0.02 0 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 11.75 -0.03 0 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 11.25 -0.02 0 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 10.75 -0.02 0 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 10.25 -0.11 0 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 9.75 +0.15 0 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 9.25 -0.07 0 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 8.75 +0.15 0 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 7.75 +0.15 0 0 0 0
14AUG26 52.00 C 0.00 0.00 0.00 6.75 +0.15 0 0 0 0
14AUG26 53.00 C 0.00 0.00 0.00 5.75 +0.15 0 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 4.75 +0.15 0 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 3.75 +0.14 0 0 0 0
14AUG26 56.00 C 2.62 2.62 2.62 2.75 +0.13 0 1 0 -15
14AUG26 57.00 C 0.00 0.00 0.00 1.75 +0.02 0 0 0 -1
14AUG26 58.00 C 0.00 0.00 0.00 0.75 -0.17 0 0 0 -33
14AUG26 59.00 C 0.42 0.42 0.04 0.00 -0.38 0 135 381 +86
14AUG26 60.00 C 0.05 0.05 0.05 0.00 -0.12 0 2 55 0
14AUG26 61.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 265 0
14AUG26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
14AUG26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
14AUG26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
14AUG26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
14AUG26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
14AUG26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
14AUG26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
14AUG26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 14.77 -0.10 0 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 14.27 0.00 0 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 13.78 -0.02 70 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 13.28 -0.03 67 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 12.88 +0.02 98 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 12.28 -0.11 61 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 11.88 -0.01 91 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 11.28 -0.12 55 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 10.78 -0.02 52 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 10.28 -0.08 49 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 9.78 -0.13 46 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 9.28 -0.13 43 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 8.78 +0.14 40 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 7.78 +0.14 35 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 6.79 +0.13 38 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 5.80 +0.10 36 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 4.84 +0.07 37 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 3.91 +0.03 36 0 15 0
21AUG26 56.00 C 0.00 0.00 0.00 3.14 0.00 41 0 0 0
21AUG26 57.00 C 2.40 2.40 2.40 2.34 -0.06 39 1 1 0
21AUG26 58.00 C 0.00 0.00 0.00 1.66 -0.12 38 0 0 0
21AUG26 59.00 C 1.03 1.20 1.03 1.12 -0.15 37 7 8 +4
21AUG26 60.00 C 0.78 0.78 0.78 0.71 -0.15 37 1 31 +1
21AUG26 61.00 C 0.45 0.48 0.45 0.42 -0.14 36 31 84 +31
21AUG26 62.00 C 0.00 0.00 0.00 0.24 -0.11 37 0 63 0
21AUG26 63.00 C 0.20 0.20 0.20 0.13 -0.08 37 3 6 +2
21AUG26 64.00 C 0.00 0.00 0.00 0.06 -0.06 36 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 0.03 -0.04 37 0 2 0
21AUG26 66.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 18 0
21AUG26 67.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
21AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
21AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 15.78 +0.01 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.79 -0.08 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.81 -0.08 53 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.88 -0.04 66 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 11.88 -0.07 61 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.89 -0.09 57 0 13 0
28AUG26 49.00 C 0.00 0.00 0.00 9.82 -0.20 40 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.95 +0.11 53 0 8 0
28AUG26 52.50 C 0.00 0.00 0.00 6.70 +0.06 52 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 4.73 +0.02 52 0 48 0
28AUG26 57.50 C 0.00 0.00 0.00 3.20 -0.02 54 0 126 0
28AUG26 60.00 C 2.14 2.14 1.82 1.96 -0.01 54 173 771 +166
28AUG26 62.50 C 1.20 1.20 1.18 1.11 -0.06 53 4 171 0
28AUG26 65.00 C 0.77 0.77 0.58 0.58 -0.05 53 41 320 +29
28AUG26 67.50 C 0.33 0.33 0.33 0.29 -0.03 53 1 220 0
28AUG26 70.00 C 0.26 0.26 0.22 0.13 -0.02 53 11 518 +9
28AUG26 72.50 C 0.13 0.13 0.13 0.06 -0.01 53 10 787 +10
28AUG26 75.00 C 0.08 0.08 0.08 0.03 0.00 55 2 529 +2
28AUG26 77.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 618 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 655 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 566 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 395 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 429 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 83 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 304 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 91 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 95 0 92 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 99 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 103 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 107 0 311 0
29SEP26 42.00 C 0.00 0.00 0.00 17.12 0.00 58 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.17 -0.14 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.21 -0.05 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.48 +0.32 61 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.26 +0.02 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.35 +0.04 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.64 +0.21 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.57 -0.27 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.75 +0.04 48 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 7.83 0.00 47 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 6.15 -0.03 48 0 143 0
29SEP26 57.50 C 4.66 4.66 4.66 4.75 -0.02 48 1 101 0
29SEP26 60.00 C 3.53 3.53 3.37 3.64 +0.04 49 7 507 +6
29SEP26 62.50 C 0.00 0.00 0.00 2.67 -0.08 49 0 411 0
29SEP26 65.00 C 2.00 2.00 1.97 1.91 -0.09 48 36 2,020 +36
29SEP26 67.50 C 1.48 1.48 1.45 1.34 -0.09 48 11 1,020 +5
29SEP26 70.00 C 1.09 1.12 1.05 0.92 -0.08 48 8 393 +6
29SEP26 72.50 C 0.00 0.00 0.00 0.62 -0.07 48 0 295 0
29SEP26 75.00 C 0.00 0.00 0.00 0.42 -0.05 48 0 296 0
29SEP26 77.50 C 0.47 0.47 0.47 0.27 -0.04 48 10 251 +10
29SEP26 80.00 C 0.00 0.00 0.00 0.18 -0.03 48 0 666 0
29SEP26 82.50 C 0.00 0.00 0.00 0.11 -0.03 48 0 474 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 420 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 639 0
29SEP26 90.00 C 0.13 0.13 0.13 0.03 -0.01 48 4 769 +4
29SEP26 92.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.01 48 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 16.57 -0.11 53 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 15.73 +0.21 54 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.83 +0.21 53 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.77 +0.02 48 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.92 +0.05 48 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.08 +0.04 47 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.27 +0.04 47 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.49 -0.21 46 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 8.65 -0.24 46 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 7.07 -0.10 46 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 5.87 -0.02 47 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 4.67 -0.07 47 0 125 0
29OCT26 62.50 C 3.80 3.80 3.80 3.66 -0.15 47 4 65 +4
29OCT26 65.00 C 2.92 2.92 2.92 2.84 -0.15 46 1 58 0
29OCT26 67.50 C 0.00 0.00 0.00 2.18 -0.14 46 0 98 0
29OCT26 70.00 C 0.00 0.00 0.00 1.65 -0.14 46 0 92 0
29OCT26 72.50 C 0.00 0.00 0.00 1.24 -0.12 46 0 47 0
29OCT26 75.00 C 1.31 1.31 1.31 0.92 -0.11 46 15 83 +15
29OCT26 77.50 C 0.00 0.00 0.00 0.68 -0.09 46 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.50 -0.08 46 0 18 0
29OCT26 82.50 C 0.00 0.00 0.00 0.36 -0.07 46 0 24 0
27NOV26 43.00 C 0.00 0.00 0.00 16.86 -0.22 49 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.02 -0.19 49 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.17 -0.15 49 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.28 -0.22 48 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.56 -0.14 48 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.74 -0.19 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 12.03 -0.14 48 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.32 -0.16 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 9.59 -0.18 47 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 8.11 -0.17 47 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 6.99 +0.03 49 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 5.78 -0.20 48 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 4.80 -0.21 48 0 347 0
27NOV26 65.00 C 0.00 0.00 0.00 3.93 -0.22 48 0 40 0
27NOV26 67.50 C 0.00 0.00 0.00 3.20 -0.21 48 0 15 0
27NOV26 70.00 C 0.00 0.00 0.00 2.59 -0.20 48 0 75 0
27NOV26 72.50 C 0.00 0.00 0.00 2.08 -0.20 48 0 0 0
27NOV26 75.00 C 2.09 2.09 2.09 1.67 -0.18 48 2 17 +2
27NOV26 77.50 C 0.00 0.00 0.00 1.33 -0.16 48 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 1.05 -0.15 48 0 3 0
27NOV26 82.50 C 0.00 0.00 0.00 0.83 -0.13 47 0 1 0
30DEC26 42.00 C 0.00 0.00 0.00 18.24 -0.20 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.40 -0.16 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.55 -0.19 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.72 -0.22 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.00 -0.16 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 14.25 -0.14 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.52 -0.14 49 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 12.82 -0.14 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.14 -0.14 48 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 10.55 -0.12 48 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 9.11 -0.07 48 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 7.78 -0.09 48 0 56 0
30DEC26 60.00 C 0.00 0.00 0.00 6.26 -0.69 45 0 185 0
30DEC26 62.50 C 0.00 0.00 0.00 5.59 -0.36 47 0 94 0
30DEC26 65.00 C 0.00 0.00 0.00 4.71 -0.40 47 0 152 0
30DEC26 67.50 C 0.00 0.00 0.00 3.94 -0.40 47 0 334 0
30DEC26 70.00 C 0.00 0.00 0.00 3.29 -0.38 47 0 147 0
30DEC26 72.50 C 0.00 0.00 0.00 2.73 -0.37 47 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 2.26 -0.35 47 0 885 0
30DEC26 77.50 C 0.00 0.00 0.00 1.87 -0.32 47 0 109 0
30DEC26 80.00 C 2.17 2.17 2.17 1.54 -0.29 47 1 612 +1
30DEC26 82.50 C 0.00 0.00 0.00 1.26 -0.27 46 0 123 0
30DEC26 85.00 C 0.00 0.00 0.00 1.03 -0.25 46 0 111 0
30DEC26 87.50 C 0.00 0.00 0.00 0.82 -0.25 46 0 135 0
30DEC26 90.00 C 0.00 0.00 0.00 0.67 -0.22 46 0 662 0
30DEC26 92.50 C 0.00 0.00 0.00 0.55 -0.19 46 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 0.44 -0.17 46 0 147 0
30DEC26 97.50 C 0.00 0.00 0.00 0.36 -0.13 46 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.30 -0.12 46 0 26 0
30DEC26 102.50 C 0.00 0.00 0.00 0.24 -0.11 46 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.20 -0.09 46 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.16 -0.08 46 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 19.54 -0.20 50 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 18.79 -0.24 50 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 18.12 -0.13 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.40 -0.14 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.70 -0.13 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.04 -0.13 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.39 -0.12 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.75 -0.13 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.14 -0.11 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.71 -0.11 50 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 11.41 -0.11 50 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 10.36 -0.05 50 0 190 0
30MAR27 60.00 C 9.20 9.20 9.20 9.16 -0.16 50 145 330 +88
30MAR27 62.50 C 0.00 0.00 0.00 8.23 -0.15 50 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 7.32 -0.22 50 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 6.50 -0.23 50 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 5.77 -0.23 50 0 60 0
30MAR27 72.50 C 0.00 0.00 0.00 5.11 -0.23 49 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 4.52 -0.23 49 0 48 0
30MAR27 77.50 C 0.00 0.00 0.00 4.00 -0.22 49 0 61 0
30MAR27 80.00 C 0.00 0.00 0.00 3.54 -0.21 49 0 122 0
30MAR27 82.50 C 0.00 0.00 0.00 3.12 -0.21 49 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 2.76 -0.20 49 0 195 0
30MAR27 87.50 C 0.00 0.00 0.00 2.43 -0.12 49 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 2.08 -0.18 49 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 1.84 -0.16 49 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 1.62 -0.16 49 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 1.43 -0.15 49 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.26 -0.14 49 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.11 -0.13 49 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 0.98 -0.12 49 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.87 -0.14 49 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 19.99 +0.13 52 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 19.32 +0.14 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.66 +0.01 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 17.87 -0.02 50 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 17.24 -0.15 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 16.67 -0.12 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.09 -0.05 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 15.52 -0.10 50 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.17 -0.09 50 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 12.94 -0.13 50 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 12.04 +0.09 51 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 10.89 +0.14 51 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 10.01 -0.01 51 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 9.12 -0.02 51 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 8.30 -0.02 51 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 7.52 -0.03 51 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 6.87 -0.03 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.24 -0.03 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.66 -0.03 51 0 1 0
29JUN27 80.00 C 0.00 0.00 0.00 5.16 -0.04 50 0 21 0
29JUN27 82.50 C 0.00 0.00 0.00 4.68 -0.04 50 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 4.24 -0.04 50 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 3.88 -0.04 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.53 -0.04 50 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 3.17 -0.04 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.91 -0.04 50 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 2.66 -0.04 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.40 -0.04 50 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.12 -0.09 50 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 1.94 -0.09 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 1.77 -0.09 50 0 229 0
TOTAL CALL 668 29,921 +468
14AUG26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
14AUG26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
14AUG26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
14AUG26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
14AUG26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
14AUG26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
14AUG26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
14AUG26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 728 0
14AUG26 56.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 78 0
14AUG26 57.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 27 0
14AUG26 58.00 P 0.22 0.22 0.22 0.00 -0.28 0 15 37 +15
14AUG26 59.00 P 0.43 0.43 0.09 0.25 -0.50 0 115 0 -190
14AUG26 60.00 P 1.19 1.19 1.19 1.25 -0.21 0 13 0 -14
14AUG26 61.00 P 0.00 0.00 0.00 2.25 -0.17 0 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 3.25 -0.15 0 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 4.25 -0.15 0 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 5.25 -0.15 0 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 6.25 -0.15 0 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 7.25 -0.15 0 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 8.25 -0.15 0 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 9.25 -0.15 0 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 10.25 -0.15 0 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 11.25 -0.15 0 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 12.25 -0.15 0 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 13.25 -0.15 0 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 14.25 -0.15 0 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 15.25 -0.15 0 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 16.25 -0.15 0 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 17.25 -0.15 0 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 18.25 -0.15 0 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 19.25 -0.15 0 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 20.25 -0.15 0 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 3 0
21AUG26 53.00 P 0.00 0.00 0.00 0.03 -0.04 38 0 25 0
21AUG26 54.00 P 0.12 0.12 0.12 0.06 -0.08 37 4 35 +4
21AUG26 55.00 P 0.21 0.21 0.16 0.13 -0.13 36 4 24 +4
21AUG26 56.00 P 0.00 0.00 0.00 0.26 -0.18 36 0 3 0
21AUG26 57.00 P 0.48 0.48 0.45 0.47 -0.23 35 17 19 +11
21AUG26 58.00 P 0.81 0.81 0.81 0.81 -0.26 35 1 11 +1
21AUG26 59.00 P 1.25 1.25 1.25 1.27 -0.29 35 13 15 +13
21AUG26 60.00 P 0.00 0.00 0.00 1.85 -0.33 34 0 1 0
21AUG26 61.00 P 0.00 0.00 0.00 2.55 -0.34 33 0 1 0
21AUG26 62.00 P 0.00 0.00 0.00 3.35 -0.36 30 0 1 0
21AUG26 63.00 P 0.00 0.00 0.00 4.35 -0.22 36 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 5.29 -0.20 36 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 6.26 -0.18 36 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 7.25 -0.16 0 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 8.25 -0.15 0 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 9.25 -0.15 0 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 10.45 +0.05 79 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 11.45 +0.05 84 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 12.45 +0.05 89 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 13.45 +0.05 95 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 14.45 +0.05 100 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 15.45 +0.05 105 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 16.45 +0.05 109 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 17.30 -0.10 93 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 18.45 +0.05 118 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 19.44 +0.04 121 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 20.45 +0.05 126 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 123 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 70 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 -0.01 54 1 170 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 163 0
28AUG26 47.00 P 0.10 0.10 0.10 0.03 -0.02 53 1 93 -1
28AUG26 48.00 P 0.00 0.00 0.00 0.06 -0.02 54 0 169 0
28AUG26 49.00 P 0.20 0.20 0.20 0.09 -0.03 53 1 269 0
28AUG26 50.00 P 0.25 0.25 0.25 0.14 -0.05 52 2 411 0
28AUG26 52.50 P 0.50 0.53 0.43 0.41 -0.08 53 22 558 +8
28AUG26 55.00 P 0.95 0.95 0.90 0.91 -0.16 52 8 354 -5
28AUG26 57.50 P 1.90 1.93 1.75 1.75 -0.22 51 4 632 +4
28AUG26 60.00 P 3.00 3.00 3.00 3.00 -0.20 50 1 426 0
28AUG26 62.50 P 0.00 0.00 0.00 4.76 -0.20 52 0 662 0
28AUG26 65.00 P 0.00 0.00 0.00 6.76 -0.19 52 0 569 0
28AUG26 67.50 P 0.00 0.00 0.00 8.97 -0.02 52 0 550 0
28AUG26 70.00 P 0.00 0.00 0.00 11.55 +0.05 66 0 824 0
28AUG26 72.50 P 0.00 0.00 0.00 13.97 -0.08 71 0 361 0
28AUG26 75.00 P 0.00 0.00 0.00 16.45 +0.05 79 0 345 0
28AUG26 77.50 P 0.00 0.00 0.00 18.83 -0.07 76 0 306 0
28AUG26 80.00 P 0.00 0.00 0.00 21.29 -0.11 77 0 417 0
28AUG26 82.50 P 0.00 0.00 0.00 23.78 -0.12 81 0 81 0
28AUG26 85.00 P 0.00 0.00 0.00 26.25 -0.15 0 0 12 0
28AUG26 87.50 P 0.00 0.00 0.00 28.78 -0.25 93 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 31.25 -0.28 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 33.83 -0.20 114 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 36.34 -0.19 121 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 38.79 -0.24 118 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 41.33 -0.07 130 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 43.84 -0.18 137 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 46.33 -0.07 140 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 48.83 -0.07 145 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 251 0
29SEP26 43.00 P 0.00 0.00 0.00 0.11 -0.03 48 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.16 -0.03 48 0 65 0
29SEP26 45.00 P 0.35 0.35 0.35 0.22 -0.05 48 7 81 0
29SEP26 46.00 P 0.46 0.46 0.46 0.29 -0.06 48 1 30 0
29SEP26 47.00 P 0.00 0.00 0.00 0.39 -0.07 48 0 102 0
29SEP26 48.00 P 0.00 0.00 0.00 0.51 -0.09 48 0 264 0
29SEP26 49.00 P 0.70 0.70 0.70 0.67 -0.09 48 3 387 +1
29SEP26 50.00 P 0.00 0.00 0.00 0.84 -0.12 48 0 1,956 0
29SEP26 52.50 P 1.42 1.42 1.36 1.36 -0.17 47 18 789 -16
29SEP26 55.00 P 2.25 2.25 2.15 2.13 -0.22 47 9 1,145 0
29SEP26 57.50 P 3.43 3.43 3.22 3.18 -0.29 46 4 1,068 +1
29SEP26 60.00 P 4.66 4.66 4.66 4.47 -0.35 46 3 1,699 0
29SEP26 62.50 P 0.00 0.00 0.00 6.07 -0.49 47 0 580 0
29SEP26 65.00 P 0.00 0.00 0.00 7.89 -0.24 47 0 2,274 0
29SEP26 67.50 P 0.00 0.00 0.00 9.85 -0.23 48 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 12.21 -0.24 52 0 530 0
29SEP26 72.50 P 0.00 0.00 0.00 14.49 +0.12 54 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 16.74 -0.14 54 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 18.90 -0.08 49 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 21.48 -0.12 57 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 23.90 -0.10 58 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 26.29 -0.11 55 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 28.78 -0.25 57 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 31.25 -0.28 0 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 33.83 -0.20 68 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 36.34 -0.19 72 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.83 -0.20 75 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 41.33 -0.07 78 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.84 -0.18 82 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 46.33 -0.07 84 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.83 -0.07 87 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 51.25 -0.15 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 53.75 -0.15 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.31 -0.07 46 0 60 0
29OCT26 44.00 P 0.00 0.00 0.00 0.40 -0.09 46 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.51 -0.09 46 0 48 0
29OCT26 46.00 P 0.00 0.00 0.00 0.64 -0.12 46 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 0.80 -0.12 46 0 59 0
29OCT26 48.00 P 0.00 0.00 0.00 0.98 -0.15 46 0 34 0
29OCT26 49.00 P 0.00 0.00 0.00 1.19 -0.15 46 1 2 +1
29OCT26 50.00 P 1.55 1.55 1.55 1.42 -0.19 46 1 55 +1
29OCT26 52.50 P 2.27 2.27 2.27 2.11 -0.16 46 2 63 -2
29OCT26 55.00 P 3.07 3.22 3.01 3.01 -0.20 46 8 206 0
29OCT26 57.50 P 4.15 4.15 4.15 4.12 -0.25 46 4 272 +4
29OCT26 60.00 P 0.00 0.00 0.00 5.38 -0.37 45 0 97 0
29OCT26 62.50 P 0.00 0.00 0.00 7.06 -0.27 46 0 32 0
29OCT26 65.00 P 0.00 0.00 0.00 8.94 +0.02 48 0 18 0
29OCT26 67.50 P 0.00 0.00 0.00 10.83 +0.02 49 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.90 +0.13 50 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.04 +0.02 51 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.23 +0.02 52 0 2 0
29OCT26 77.50 P 0.00 0.00 0.00 19.55 -0.20 53 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 21.85 -0.19 54 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.20 -0.09 55 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.65 -0.14 47 0 33 0
27NOV26 44.00 P 0.00 0.00 0.00 0.81 -0.14 48 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.97 -0.13 48 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 1.16 -0.17 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.37 -0.15 48 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 1.57 -0.17 47 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 1.82 -0.17 47 0 1 0
27NOV26 50.00 P 0.00 0.00 0.00 2.08 -0.18 47 0 23 0
27NOV26 52.50 P 0.00 0.00 0.00 2.87 -0.22 47 0 4 0
27NOV26 55.00 P 0.00 0.00 0.00 3.87 -0.26 47 0 40 0
27NOV26 57.50 P 0.00 0.00 0.00 5.05 -0.28 47 0 98 0
27NOV26 60.00 P 0.00 0.00 0.00 6.42 -0.32 47 0 50 0
27NOV26 62.50 P 0.00 0.00 0.00 8.02 -0.29 48 0 20 0
27NOV26 65.00 P 9.90 9.90 9.90 9.65 -0.55 48 60 60 +60
27NOV26 67.50 P 0.00 0.00 0.00 11.67 +0.01 50 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.66 +0.06 50 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 15.70 -0.06 51 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 17.83 -0.04 52 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.02 -0.03 52 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 22.25 +0.01 53 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 24.54 +0.03 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.79 -0.22 46 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 0.96 -0.22 47 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 1.12 -0.27 47 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.33 -0.27 46 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 1.55 -0.28 47 0 96 0
30DEC26 47.00 P 2.01 2.01 2.01 1.79 -0.23 47 15 28 -13
30DEC26 48.00 P 0.00 0.00 0.00 2.07 -0.21 47 0 47 0
30DEC26 49.00 P 0.00 0.00 0.00 2.35 -0.21 47 0 64 0
30DEC26 50.00 P 0.00 0.00 0.00 2.67 -0.23 47 0 189 0
30DEC26 52.50 P 0.00 0.00 0.00 3.57 -0.23 47 0 301 0
30DEC26 55.00 P 0.00 0.00 0.00 4.63 -0.24 47 0 1,192 0
30DEC26 57.50 P 0.00 0.00 0.00 5.85 -0.28 47 0 450 0
30DEC26 60.00 P 7.30 7.30 7.30 7.25 -0.29 47 2 711 0
30DEC26 62.50 P 0.00 0.00 0.00 8.77 -0.32 47 0 265 0
30DEC26 65.00 P 10.52 10.52 10.52 10.51 -0.26 48 1 333 -1
30DEC26 67.50 P 0.00 0.00 0.00 12.33 -0.10 49 0 270 0
30DEC26 70.00 P 0.00 0.00 0.00 14.23 -0.09 49 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 16.11 -0.31 49 0 239 0
30DEC26 75.00 P 0.00 0.00 0.00 18.37 +0.03 51 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 20.55 -0.04 52 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 22.83 +0.06 53 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 24.96 -0.02 52 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 27.21 +0.01 53 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 29.47 -0.01 52 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 31.84 +0.05 53 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 34.20 +0.05 53 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 36.59 +0.06 54 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 38.96 -0.07 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.44 +0.01 55 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.90 -0.12 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.36 -0.04 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.86 -0.04 58 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.93 -0.17 49 0 71 0
30MAR27 43.00 P 0.00 0.00 0.00 2.17 -0.11 49 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 2.40 -0.20 49 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 2.66 -0.15 49 0 16 0
30MAR27 46.00 P 0.00 0.00 0.00 2.95 -0.16 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.21 -0.22 48 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 3.54 -0.24 48 0 49 0
30MAR27 49.00 P 0.00 0.00 0.00 3.89 -0.25 48 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 4.26 -0.23 48 0 52 0
30MAR27 52.50 P 0.00 0.00 0.00 5.28 -0.27 48 0 247 0
30MAR27 55.00 P 6.72 6.72 6.72 6.44 -0.26 48 25 237 +2
30MAR27 57.50 P 0.00 0.00 0.00 7.74 -0.27 48 0 189 0
30MAR27 60.00 P 0.00 0.00 0.00 9.07 -0.39 48 0 297 0
30MAR27 62.50 P 0.00 0.00 0.00 10.69 -0.30 48 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 12.38 -0.27 49 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 14.12 -0.27 49 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 15.94 -0.24 49 0 31 0
30MAR27 72.50 P 0.00 0.00 0.00 17.77 -0.31 49 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 19.73 -0.20 50 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 21.74 -0.21 50 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 24.08 +0.12 52 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 26.14 +0.08 51 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 28.36 +0.11 52 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 30.55 -0.03 52 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 32.78 -0.01 53 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 35.03 -0.02 52 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 37.32 +0.03 53 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 39.62 +0.03 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 41.96 +0.05 53 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 44.29 +0.03 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 46.66 +0.02 53 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 49.08 +0.04 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.46 -0.08 50 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 3.79 -0.10 50 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 4.12 -0.15 50 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 4.34 -0.20 49 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 4.69 -0.19 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.07 -0.29 49 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 5.48 -0.20 49 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 5.90 -0.14 49 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 7.05 -0.23 49 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 8.31 -0.25 49 0 75 0
29JUN27 57.50 P 9.72 9.72 9.72 9.68 -0.26 49 9 142 +4
29JUN27 60.00 P 11.32 11.32 11.17 11.14 -0.27 49 40 148 +40
29JUN27 62.50 P 12.87 12.92 12.72 12.69 -0.29 50 66 66 +51
29JUN27 65.00 P 0.00 0.00 0.00 14.28 -0.29 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.00 -0.24 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.97 -0.01 51 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 19.81 -0.05 51 0 36 0
29JUN27 75.00 P 0.00 0.00 0.00 21.72 +0.07 51 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.66 +0.07 52 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 25.65 +0.06 52 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.70 -0.03 52 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 29.76 -0.29 52 0 33 0
29JUN27 87.50 P 0.00 0.00 0.00 31.81 -0.08 52 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 33.95 +0.07 52 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 36.11 -0.07 52 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 38.29 +0.04 52 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 40.54 +0.08 52 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 42.82 -0.03 53 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 45.09 -0.02 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 47.17 -0.23 51 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 49.70 -0.01 53 0 0 0
TOTAL PUT 501 35,119 -17
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$ 16.700
28AUG26 11.00 C 0.00 0.00 0.00 5.71 -0.03 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.21 -0.03 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.71 -0.03 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.21 -0.05 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.71 -0.05 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.22 -0.03 47 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.72 -0.04 39 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.22 -0.04 31 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.72 -0.04 24 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 1.24 -0.04 25 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.81 -0.03 26 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 0.44 -0.03 24 0 89 0
28AUG26 17.00 C 0.00 0.00 0.00 0.21 -0.02 25 0 120 0
28AUG26 17.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 100 0
28AUG26 18.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 109 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 296 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 61 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 247 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 79 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.71 -0.04 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.21 -0.08 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.72 -0.08 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.22 -0.04 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.73 -0.07 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.25 -0.04 19 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.76 -0.04 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.27 -0.05 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.81 -0.04 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.38 -0.04 23 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.00 -0.04 23 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 0.67 -0.03 22 0 72 0
29SEP26 17.00 C 0.00 0.00 0.00 0.44 -0.02 23 0 81 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 -0.03 23 0 53 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 0.00 24 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 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 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.25 -0.04 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.76 -0.10 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.28 -0.09 26 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.79 -0.09 26 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.30 -0.14 24 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.81 -0.05 22 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.35 -0.05 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.92 -0.04 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.52 -0.04 23 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.15 -0.03 22 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.86 -0.03 23 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.62 -0.02 23 0 165 0
29OCT26 17.50 C 0.00 0.00 0.00 0.44 -0.01 23 0 180 0
29OCT26 18.00 C 0.00 0.00 0.00 0.30 -0.01 23 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.19 -0.03 23 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.05 -0.01 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 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 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 4.81 -0.14 28 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.32 -0.11 27 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.83 -0.15 25 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.35 -0.13 24 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.88 -0.11 23 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.43 -0.03 23 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.02 -0.01 23 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.64 -0.01 23 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.30 0.00 23 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.01 +0.01 23 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.77 +0.02 23 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.55 +0.01 22 0 60 0
27NOV26 18.00 C 0.00 0.00 0.00 0.42 +0.03 23 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.28 0.00 23 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.21 +0.02 23 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.10 +0.01 24 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 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
30DEC26 11.00 C 0.00 0.00 0.00 5.83 -0.14 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.36 -0.09 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.88 -0.09 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.40 -0.12 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.93 -0.08 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.46 -0.08 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.95 -0.13 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.52 -0.03 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.12 -0.03 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.76 -0.02 23 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 1.43 -0.02 23 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.14 -0.02 23 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 0.90 -0.01 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.71 -0.02 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.54 -0.01 23 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.41 0.00 23 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 0.00 23 0 114 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 0.00 23 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 0.00 23 0 310 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 24 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 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
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 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.98 -0.12 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.51 -0.08 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.03 -0.11 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.56 -0.09 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.10 -0.08 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.65 -0.08 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.15 -0.14 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.76 -0.04 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.39 -0.04 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.05 -0.03 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.74 -0.03 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.46 -0.04 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.22 -0.03 23 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 1.00 -0.03 22 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.82 -0.03 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.66 -0.03 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.53 -0.03 22 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.44 -0.02 23 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.35 -0.01 23 0 368 0
30MAR27 21.00 C 0.00 0.00 0.00 0.21 -0.02 23 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 0.00 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 24 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 24 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 6.09 -0.12 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.62 -0.10 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.16 -0.08 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.71 -0.05 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.27 -0.04 28 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.83 -0.04 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.42 -0.03 26 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 2.94 -0.11 23 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.58 -0.03 23 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.25 -0.02 23 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.01 -0.02 24 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.73 -0.02 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.48 -0.02 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.26 -0.01 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.06 -0.01 24 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.89 -0.01 23 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.74 -0.01 23 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.62 0.00 23 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.51 0.00 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 0 6,526 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 76 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 180 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 0.00 27 0 213 0
28AUG26 16.00 P 0.09 0.09 0.09 0.09 0.00 26 15 132 -5
28AUG26 16.50 P 0.23 0.23 0.23 0.24 +0.01 26 30 327 0
28AUG26 17.00 P 0.52 0.52 0.52 0.51 +0.02 26 5 344 -5
28AUG26 17.50 P 0.00 0.00 0.00 0.89 +0.03 27 0 255 0
28AUG26 18.00 P 0.00 0.00 0.00 1.35 +0.03 32 0 198 0
28AUG26 18.50 P 0.00 0.00 0.00 1.84 +0.03 38 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 2.30 +0.04 0 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.33 +0.06 56 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.33 +0.05 67 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.33 +0.05 78 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.33 +0.05 88 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.33 +0.05 98 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.34 +0.06 111 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.34 +0.06 119 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.34 +0.06 127 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 0.06 +0.01 23 0 170 0
29SEP26 15.50 P 0.11 0.11 0.11 0.12 -0.01 23 12 168 +12
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 0.43 -0.01 23 0 114 0
29SEP26 17.00 P 0.00 0.00 0.00 0.69 0.00 23 0 151 0
29SEP26 17.50 P 0.00 0.00 0.00 1.04 +0.01 24 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 1.44 +0.02 25 0 162 0
29SEP26 18.50 P 0.00 0.00 0.00 1.89 +0.03 27 0 42 0
29SEP26 19.00 P 0.00 0.00 0.00 2.31 +0.04 23 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.34 +0.04 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.34 +0.06 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.34 +0.06 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.34 +0.06 55 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.34 +0.06 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.34 +0.06 66 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.34 +0.06 71 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.34 +0.06 76 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.34 +0.06 80 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.34 +0.06 85 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.34 +0.06 89 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.34 +0.06 93 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.13 0.00 23 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.23 -0.01 23 0 66 0
29OCT26 16.00 P 0.00 0.00 0.00 0.38 +0.01 23 0 90 0
29OCT26 16.50 P 0.00 0.00 0.00 0.58 0.00 23 0 127 0
29OCT26 17.00 P 0.86 0.86 0.86 0.84 0.00 23 10 155 0
29OCT26 17.50 P 0.00 0.00 0.00 1.18 +0.01 24 0 45 0
29OCT26 18.00 P 0.00 0.00 0.00 1.51 +0.02 23 0 6 0
29OCT26 18.50 P 0.00 0.00 0.00 1.91 +0.02 23 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.35 +0.03 23 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.81 +0.03 22 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.34 +0.04 29 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.34 +0.06 34 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.34 +0.06 40 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.34 +0.06 45 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.34 +0.06 49 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.34 +0.06 54 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.20 +0.03 23 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.32 +0.03 23 0 65 0
27NOV26 16.00 P 0.00 0.00 0.00 0.48 +0.04 23 0 2 0
27NOV26 16.50 P 0.00 0.00 0.00 0.70 +0.05 23 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.94 +0.05 23 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 1.24 +0.05 23 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.59 +0.06 23 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 1.98 +0.06 23 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.40 +0.06 23 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.84 +0.05 23 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.34 +0.04 25 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.34 +0.06 31 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.34 +0.06 35 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.34 +0.06 39 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.34 +0.06 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.27 +0.02 23 0 67 0
30DEC26 15.50 P 0.00 0.00 0.00 0.40 +0.01 23 0 190 0
30DEC26 16.00 P 0.55 0.55 0.55 0.58 +0.02 23 1 261 +1
30DEC26 16.50 P 0.76 0.76 0.76 0.78 0.00 23 1 144 +1
30DEC26 17.00 P 0.00 0.00 0.00 1.03 0.00 23 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.33 +0.03 23 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 1.67 +0.04 23 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 2.04 +0.03 23 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.45 +0.04 23 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.88 +0.04 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.35 +0.05 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.34 +0.06 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.34 +0.06 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.34 +0.06 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.34 +0.06 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.34 +0.06 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.34 +0.06 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.34 +0.06 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.34 +0.06 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.34 +0.06 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.34 +0.06 58 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.34 +0.06 60 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 0.00 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 0.00 23 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.31 0.00 23 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.43 0.00 23 0 51 0
30MAR27 15.50 P 0.00 0.00 0.00 0.59 0.00 23 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.77 0.00 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 0.99 +0.01 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.24 +0.01 22 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.53 +0.01 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.85 +0.02 23 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 2.20 +0.02 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.58 +0.02 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.98 +0.02 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.41 +0.09 23 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.34 +0.05 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.34 +0.06 27 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 6.34 +0.06 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.34 +0.06 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.34 +0.06 36 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.34 +0.06 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.34 +0.06 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.34 +0.06 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.34 +0.06 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.34 +0.06 48 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 0.08 +0.01 24 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.18 +0.01 23 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.26 +0.01 23 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.37 +0.02 24 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.49 +0.01 23 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.65 +0.02 24 0 51 0
29JUN27 15.00 P 0.77 0.77 0.77 0.79 +0.01 23 10 32 +10
29JUN27 15.50 P 0.00 0.00 0.00 0.99 +0.01 23 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.22 +0.03 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.47 +0.02 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.76 +0.03 22 0 6 0
29JUN27 17.50 P 0.00 0.00 0.00 2.06 +0.03 22 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.39 +0.04 22 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 2.74 +0.04 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.20 +0.14 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.49 +0.04 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.88 +0.04 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.71 +0.04 18 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 5.58 +0.05 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.47 +0.04 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.38 -0.18 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.34 -0.17 0 0 0 0
TOTAL PUT 84 4,932 +14
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$ 101.700
28AUG26 57.50 C 0.00 0.00 0.00 44.26 -2.21 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 41.77 -2.20 84 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 39.27 -2.21 0 0 3 0
28AUG26 65.00 C 37.40 38.00 36.60 36.77 -2.20 0 6 3 -1
28AUG26 67.50 C 35.30 35.30 35.30 34.28 -2.20 69 2 0 -2
28AUG26 70.00 C 0.00 0.00 0.00 31.78 -2.20 58 0 2 0
28AUG26 72.50 C 0.00 0.00 0.00 29.28 -2.21 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 26.78 -2.21 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 24.29 -2.20 46 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 21.79 -2.21 33 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 19.29 -2.21 0 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 16.80 -2.20 32 0 82 0
28AUG26 87.50 C 0.00 0.00 0.00 14.31 -2.20 31 0 28 0
28AUG26 90.00 C 0.00 0.00 0.00 11.84 -2.19 30 0 110 0
28AUG26 92.50 C 0.00 0.00 0.00 9.43 -2.15 30 0 34 0
28AUG26 95.00 C 0.00 0.00 0.00 7.15 -2.07 30 0 142 0
28AUG26 97.50 C 0.00 0.00 0.00 5.11 -1.90 30 0 28 0
28AUG26 100.00 C 0.00 0.00 0.00 3.40 -1.65 30 0 32 0
28AUG26 102.50 C 0.00 0.00 0.00 2.10 -1.21 30 0 63 0
28AUG26 105.00 C 1.78 1.78 1.62 1.21 -0.88 30 30 32 +8
28AUG26 107.50 C 0.00 0.00 0.00 0.62 -0.68 30 0 18 0
28AUG26 110.00 C 0.00 0.00 0.00 0.29 -0.41 30 0 4 0
28AUG26 112.50 C 0.00 0.00 0.00 0.12 -0.23 30 0 1 0
28AUG26 115.00 C 0.00 0.00 0.00 0.05 -0.11 30 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.02 -0.05 30 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 55.80 -2.39 88 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 54.80 -2.41 82 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 53.80 -2.20 74 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 52.80 -2.41 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 51.80 -2.41 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 49.31 -2.41 68 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 46.81 -2.40 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.32 -2.41 58 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 41.82 -2.41 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 39.33 -2.40 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 36.83 -2.33 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.34 -2.33 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.78 -2.40 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.35 -2.33 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.86 -2.20 36 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 24.36 -2.21 0 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 21.79 -2.21 0 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 19.29 -2.30 0 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 16.92 -2.19 29 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 14.49 -2.18 28 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 12.15 -2.13 28 0 21 0
29SEP26 92.50 C 0.00 0.00 0.00 9.94 -2.05 28 0 116 0
29SEP26 95.00 C 0.00 0.00 0.00 7.92 -1.94 28 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 6.14 -1.77 28 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 4.49 -1.70 27 0 35 0
29SEP26 102.50 C 3.22 3.22 3.22 3.35 -1.23 28 1 26 0
29SEP26 105.00 C 0.00 0.00 0.00 2.49 -0.94 29 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 1.74 -0.88 29 0 45 0
29SEP26 110.00 C 1.54 1.54 1.54 1.18 -0.71 29 1 25 0
29SEP26 112.50 C 0.00 0.00 0.00 0.78 -0.54 28 0 25 0
29SEP26 115.00 C 0.00 0.00 0.00 0.50 -0.40 28 0 6 0
29SEP26 117.50 C 0.00 0.00 0.00 0.31 -0.29 28 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.19 -0.20 28 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.12 -0.13 29 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.07 -0.09 28 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.04 -0.06 28 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 44.32 -2.45 50 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 41.82 -2.46 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 39.33 -2.51 42 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 36.83 -2.33 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 34.34 -2.33 34 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 31.85 -2.33 38 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 29.35 -2.49 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 26.86 -2.49 32 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 24.36 -2.46 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 21.87 -2.21 25 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 19.29 -2.31 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 16.97 -2.14 27 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 14.62 -2.13 27 0 85 0
29OCT26 90.00 C 0.00 0.00 0.00 12.38 -2.06 27 0 49 0
29OCT26 92.50 C 0.00 0.00 0.00 10.31 -1.95 27 0 45 0
29OCT26 95.00 C 0.00 0.00 0.00 8.45 -1.80 27 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 6.62 -1.83 26 0 40 0
29OCT26 100.00 C 0.00 0.00 0.00 5.26 -1.40 26 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 4.20 -1.14 27 0 25 0
29OCT26 105.00 C 0.00 0.00 0.00 3.36 -0.95 27 0 79 0
29OCT26 107.50 C 0.00 0.00 0.00 2.56 -0.94 27 0 90 0
29OCT26 110.00 C 0.00 0.00 0.00 1.92 -0.78 27 0 78 0
29OCT26 112.50 C 0.00 0.00 0.00 1.41 -0.64 27 0 45 0
29OCT26 115.00 C 0.00 0.00 0.00 1.02 -0.51 27 0 2 0
29OCT26 117.50 C 0.00 0.00 0.00 0.73 -0.40 27 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.50 -0.32 27 0 32 0
29OCT26 122.50 C 0.00 0.00 0.00 0.34 -0.22 27 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.23 -0.17 27 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.16 -0.12 27 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 26.86 -2.49 30 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 24.36 -2.46 25 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 21.87 -2.22 24 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 19.37 -2.41 20 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 17.10 -2.23 26 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 14.85 -2.14 26 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 12.76 -1.96 26 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 10.85 -1.84 26 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 9.13 -1.70 26 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 7.36 -1.79 25 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 6.08 -1.34 25 0 6 0
27NOV26 102.50 C 0.00 0.00 0.00 5.06 -1.07 26 0 5 0
27NOV26 105.00 C 0.00 0.00 0.00 4.13 -1.05 26 0 25 0
27NOV26 107.50 C 0.00 0.00 0.00 3.38 -0.93 27 0 30 0
27NOV26 110.00 C 2.84 2.84 2.84 2.65 -0.85 27 15 30 0
27NOV26 112.50 C 0.00 0.00 0.00 2.05 -0.72 27 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 1.59 -0.57 27 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 1.22 -0.48 27 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.89 -0.42 26 0 49 0
27NOV26 122.50 C 0.00 0.00 0.00 0.65 -0.31 26 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.49 -0.24 26 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.36 -0.19 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 55.80 -2.39 64 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 54.80 -2.41 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 53.80 -2.21 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 52.80 -2.41 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 51.80 -2.41 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 49.31 -2.41 52 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 46.81 -2.40 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 44.32 -2.45 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 41.82 -2.46 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 39.35 -2.49 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.94 -2.22 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 34.34 -2.33 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.85 -2.33 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 29.35 -2.49 28 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 26.88 -2.47 29 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 24.36 -2.46 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.87 -2.37 22 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 19.44 -2.40 23 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 17.28 -2.23 25 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 15.16 -2.13 25 0 11 0
30DEC26 90.00 C 0.00 0.00 0.00 13.19 -1.88 25 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 11.21 -1.95 24 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 9.63 -1.78 25 0 23 0
30DEC26 97.50 C 0.00 0.00 0.00 8.17 -1.44 25 0 20 0
30DEC26 100.00 C 0.00 0.00 0.00 6.88 -1.30 25 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 5.76 -1.17 25 0 29 0
30DEC26 105.00 C 0.00 0.00 0.00 4.82 -1.02 25 0 25 0
30DEC26 107.50 C 0.00 0.00 0.00 4.01 -0.96 26 0 5 0
30DEC26 110.00 C 3.55 3.55 3.53 3.23 -0.93 26 34 61 +26
30DEC26 112.50 C 2.94 2.94 2.85 2.61 -0.77 26 6 24 +4
30DEC26 115.00 C 2.75 2.75 2.65 2.08 -0.68 25 6 44 +3
30DEC26 117.50 C 0.00 0.00 0.00 1.63 -0.58 25 0 0 0
30DEC26 120.00 C 2.00 2.00 2.00 1.29 -0.46 25 2 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.97 -0.43 25 0 1 0
30DEC26 125.00 C 0.00 0.00 0.00 0.74 -0.32 25 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.57 -0.26 25 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 44.32 -2.45 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 41.82 -2.46 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 39.35 -2.49 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.94 -2.22 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.34 -2.33 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.04 -2.14 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 29.74 -2.31 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 27.25 -2.19 27 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 24.96 -2.37 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.73 -2.32 26 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 20.69 -2.17 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.63 -2.12 25 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 16.49 -2.37 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 14.69 -1.75 24 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 12.99 -1.69 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 11.46 -1.54 24 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 10.08 -1.41 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 8.78 -1.31 24 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 7.62 -1.19 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 6.59 -1.08 24 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 5.71 -0.96 25 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 4.90 -0.94 25 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 4.12 -0.89 24 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 3.51 -0.72 24 0 12 0
30MAR27 117.50 C 0.00 0.00 0.00 2.92 -0.69 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 2.46 -0.56 24 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.98 -0.58 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.64 -0.42 24 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.35 -0.38 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 44.32 -2.45 26 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 41.82 -2.46 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 39.35 -2.49 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 36.94 -2.27 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 34.49 -2.32 20 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.13 -2.30 21 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 29.81 -2.28 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.52 -2.26 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 25.29 -2.31 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 23.13 -2.29 21 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 21.17 -2.00 22 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 19.17 -2.07 22 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 17.89 -1.84 24 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 16.20 -1.73 24 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 14.16 -2.09 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 12.70 -1.54 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 11.37 -1.42 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 10.10 -1.39 23 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 9.00 -1.23 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 7.92 -1.22 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 7.02 -1.06 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.13 -1.05 23 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 5.40 -0.89 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 4.68 -0.89 24 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 4.11 -0.73 24 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 3.54 -0.73 24 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 3.18 -0.52 24 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 2.74 -0.59 24 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 2.36 -0.53 24 0 6 0
TOTAL CALL 103 3,151 +38
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 82 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 153 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 61 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 66 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 30 0 39 0
28AUG26 90.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 137 0
28AUG26 92.50 P 0.00 0.00 0.00 0.13 +0.05 30 0 62 0
28AUG26 95.00 P 0.00 0.00 0.00 0.34 +0.13 30 0 98 0
28AUG26 97.50 P 0.00 0.00 0.00 0.78 +0.30 29 0 53 0
28AUG26 100.00 P 1.28 1.28 1.28 1.62 +0.63 30 2 62 0
28AUG26 102.50 P 2.40 2.40 2.27 2.86 +0.96 31 13 63 +13
28AUG26 105.00 P 3.80 3.80 3.80 4.37 +1.14 30 1 16 -1
28AUG26 107.50 P 0.00 0.00 0.00 6.31 +1.56 30 0 0 0
28AUG26 110.00 P 9.40 9.40 9.40 8.75 +2.07 36 1 0 -1
28AUG26 112.50 P 0.00 0.00 0.00 10.85 +2.00 29 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 13.30 +2.12 0 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 15.80 +2.19 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 18.30 +2.20 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 21.00 +2.40 58 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 23.50 +2.12 63 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 26.00 +2.13 67 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 0.00 29 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.10 +0.03 29 0 148 0
29SEP26 85.00 P 0.00 0.00 0.00 0.19 +0.04 28 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.37 +0.08 28 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.66 +0.16 28 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 1.10 +0.25 28 0 55 0
29SEP26 95.00 P 1.57 1.57 1.57 1.75 +0.39 28 6 51 +6
29SEP26 97.50 P 2.25 2.45 2.25 2.60 +0.55 28 5 20 +5
29SEP26 100.00 P 0.00 0.00 0.00 3.80 +0.83 28 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 5.27 +1.01 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 6.78 +1.00 28 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 8.60 +1.38 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 10.59 +1.56 28 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 12.72 +1.71 28 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 14.97 +1.85 28 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 17.30 +1.95 28 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 20.28 +2.09 40 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 22.59 +2.11 40 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 25.00 +2.18 41 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 27.45 +2.27 43 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.07 +0.02 27 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.14 +0.03 27 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.26 +0.06 27 0 30 0
29OCT26 85.00 P 0.39 0.39 0.39 0.45 +0.12 27 1 46 +1
29OCT26 87.50 P 0.00 0.00 0.00 0.72 +0.17 26 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 1.13 +0.26 26 0 15 0
29OCT26 92.50 P 1.58 1.58 1.58 1.69 +0.36 26 4 64 0
29OCT26 95.00 P 0.00 0.00 0.00 2.42 +0.48 26 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 3.35 +0.64 26 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 4.58 +0.82 27 0 15 0
29OCT26 102.50 P 0.00 0.00 0.00 6.04 +1.02 27 0 1 0
29OCT26 105.00 P 0.00 0.00 0.00 7.72 +1.23 28 0 6 0
29OCT26 107.50 P 0.00 0.00 0.00 9.23 +1.09 27 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 11.13 +1.49 27 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 13.16 +1.63 27 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 15.31 +1.75 27 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 17.55 +1.86 27 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 20.33 +1.88 33 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 22.59 +1.89 32 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 25.00 +2.01 34 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 27.45 +2.11 35 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.16 +0.04 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.28 +0.06 26 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.47 +0.11 26 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.72 +0.14 26 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 1.09 +0.22 26 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 1.59 +0.32 26 0 20 0
27NOV26 92.50 P 0.00 0.00 0.00 2.22 +0.42 26 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 3.02 +0.54 26 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 4.01 +0.69 26 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 5.24 +0.84 26 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 6.66 +1.00 26 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 8.29 +1.19 27 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 9.82 +1.06 26 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 11.64 +1.43 26 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 13.58 +1.55 26 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 15.66 +1.70 26 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 18.29 +2.25 30 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 20.52 +1.78 30 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 22.80 +1.86 31 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 25.09 +1.93 31 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 27.45 +2.00 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.09 +0.02 26 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.15 +0.03 25 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.25 +0.04 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.41 +0.08 25 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.65 +0.13 25 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.95 +0.16 25 0 15 0
30DEC26 87.50 P 1.35 1.35 1.35 1.37 +0.26 25 10 12 +10
30DEC26 90.00 P 0.00 0.00 0.00 1.92 +0.35 25 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 2.64 +0.48 25 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 3.44 +0.56 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 4.47 +0.68 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.68 +0.81 25 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 7.09 +1.02 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 8.70 +1.18 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 10.46 +1.30 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 12.33 +1.40 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 13.89 +1.36 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 15.91 +1.61 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 18.29 +1.98 27 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 20.62 +1.77 28 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 22.85 +1.83 28 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 25.13 +1.93 28 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 27.45 +1.98 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.09 +0.02 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.16 +0.04 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.26 +0.06 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.41 +0.10 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.61 +0.13 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.87 +0.17 24 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 1.25 +0.25 24 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 1.67 +0.25 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 2.20 +0.31 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.82 +0.40 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.59 +0.45 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 4.54 +0.56 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.60 +0.74 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.79 +0.84 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 8.15 +1.01 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.67 +1.15 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 11.35 +1.27 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 12.93 +1.17 24 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 14.71 +1.42 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.65 +1.57 24 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 18.64 +1.63 24 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 20.99 +1.99 25 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 23.14 +1.77 25 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.36 +1.84 25 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 27.63 +1.95 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.15 +0.03 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.24 +0.05 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.36 +0.06 24 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.53 +0.08 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.76 +0.12 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 1.06 +0.18 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 1.45 +0.24 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.92 +0.27 24 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 2.49 +0.36 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 3.13 +0.39 24 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 3.93 +0.50 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 4.81 +0.59 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 5.80 +0.65 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 6.94 +0.79 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 8.15 +0.83 25 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 9.54 +1.00 25 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 10.98 +1.04 25 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 12.60 +1.20 25 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 14.26 +1.25 25 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 15.61 +0.93 24 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 17.42 +1.40 24 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 19.95 +1.59 26 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 21.99 +1.63 26 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 24.15 +1.75 27 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 26.36 +1.81 27 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 28.65 +1.90 28 0 0 0
TOTAL PUT 43 2,329 +33
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$ 440.000
14AUG26 340.00 C 0.00 0.00 0.00 100.00 - 0 0 0 -
14AUG26 345.00 C 0.00 0.00 0.00 95.00 - 0 0 0 -
14AUG26 350.00 C 0.00 0.00 0.00 90.00 - 0 0 0 -
14AUG26 355.00 C 0.00 0.00 0.00 85.00 - 0 0 0 -
14AUG26 360.00 C 0.00 0.00 0.00 80.00 -1.48 0 0 0 0
14AUG26 365.00 C 0.00 0.00 0.00 75.00 -1.48 0 0 0 0
14AUG26 370.00 C 0.00 0.00 0.00 70.00 -1.49 0 0 0 0
14AUG26 375.00 C 0.00 0.00 0.00 65.00 -1.49 0 0 0 0
14AUG26 380.00 C 0.00 0.00 0.00 60.00 -1.50 0 0 0 0
14AUG26 385.00 C 0.00 0.00 0.00 55.00 -1.50 0 0 0 0
14AUG26 390.00 C 0.00 0.00 0.00 50.00 -1.51 0 0 0 0
14AUG26 395.00 C 0.00 0.00 0.00 45.00 -1.52 0 0 0 0
14AUG26 400.00 C 0.00 0.00 0.00 40.00 -1.53 0 0 0 0
14AUG26 405.00 C 0.00 0.00 0.00 35.00 -1.54 0 0 0 0
14AUG26 410.00 C 0.00 0.00 0.00 30.00 -1.55 0 0 0 0
14AUG26 415.00 C 0.00 0.00 0.00 25.00 -1.49 0 0 0 0
14AUG26 420.00 C 22.10 22.10 22.10 20.00 -1.30 0 38 0 -38
14AUG26 425.00 C 19.36 19.36 19.36 15.00 -1.96 0 38 0 -38
14AUG26 430.00 C 14.00 14.00 9.50 10.00 -2.14 0 61 0 -62
14AUG26 435.00 C 8.14 8.52 5.00 5.00 -2.54 0 72 0 -6
14AUG26 440.00 C 2.05 5.20 0.26 0.00 -3.76 0 3,882 761 +331
14AUG26 445.00 C 1.18 2.24 0.01 0.00 -1.80 0 3,524 899 +444
14AUG26 450.00 C 0.32 0.74 0.01 0.00 -0.91 0 1,977 3,101 +445
14AUG26 455.00 C 0.23 0.26 0.12 0.00 -0.46 0 282 582 +72
14AUG26 460.00 C 0.14 0.14 0.02 0.00 -0.25 0 185 1,690 +17
14AUG26 465.00 C 0.06 0.06 0.01 0.00 -0.14 0 453 760 -215
14AUG26 470.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 886 0
14AUG26 475.00 C 0.01 0.01 0.01 0.00 -0.06 0 8 502 0
14AUG26 480.00 C 0.01 0.01 0.01 0.00 -0.04 0 6 2,813 -5
14AUG26 485.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 891 0
14AUG26 490.00 C 0.01 0.02 0.01 0.00 -0.02 0 361 1,811 -1
14AUG26 495.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,162 0
14AUG26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,592 0
14AUG26 505.00 C 0.03 0.03 0.03 0.00 -0.01 0 28 771 0
14AUG26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 807 0
14AUG26 515.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 409 0
14AUG26 520.00 C 0.01 0.01 0.01 0.00 -0.01 0 18 932 0
14AUG26 525.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 359 0
14AUG26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,118 0
14AUG26 535.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
14AUG26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 329 0
14AUG26 545.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
14AUG26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 394 0
14AUG26 555.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
14AUG26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
14AUG26 565.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 238 0
14AUG26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
14AUG26 575.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 366 0
14AUG26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
14AUG26 585.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
14AUG26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,163 0
21AUG26 340.00 C 0.00 0.00 0.00 100.79 - 98 0 0 -
21AUG26 345.00 C 0.00 0.00 0.00 95.49 - 84 0 0 -
21AUG26 350.00 C 0.00 0.00 0.00 90.49 - 79 0 0 -
21AUG26 355.00 C 0.00 0.00 0.00 85.79 - 84 0 0 -
21AUG26 360.00 C 0.00 0.00 0.00 80.20 -1.28 0 0 0 0
21AUG26 365.00 C 0.00 0.00 0.00 75.21 -1.27 42 0 0 0
21AUG26 370.00 C 0.00 0.00 0.00 70.21 -1.28 37 0 0 0
21AUG26 375.00 C 0.00 0.00 0.00 65.21 -1.28 0 0 0 0
21AUG26 380.00 C 0.00 0.00 0.00 60.21 -1.29 0 0 0 0
21AUG26 385.00 C 0.00 0.00 0.00 55.22 -1.28 30 0 0 0
21AUG26 390.00 C 0.00 0.00 0.00 50.22 -1.29 25 0 0 0
21AUG26 395.00 C 0.00 0.00 0.00 45.24 -1.28 29 0 0 0
21AUG26 400.00 C 0.00 0.00 0.00 40.26 -1.27 27 0 0 0
21AUG26 405.00 C 0.00 0.00 0.00 35.32 -1.22 28 0 0 0
21AUG26 410.00 C 0.00 0.00 0.00 30.44 -1.32 27 0 0 0
21AUG26 415.00 C 0.00 0.00 0.00 25.67 -1.44 27 0 0 0
21AUG26 420.00 C 20.20 21.20 20.20 21.09 -2.25 27 17 3 -13
21AUG26 425.00 C 0.00 0.00 0.00 17.30 -1.62 30 0 0 0
21AUG26 430.00 C 15.81 15.81 13.27 13.29 -1.72 29 60 31 +29
21AUG26 435.00 C 10.00 13.49 8.85 9.79 -1.21 28 190 129 +126
21AUG26 440.00 C 7.00 10.00 6.33 6.87 -1.65 27 864 436 +378
21AUG26 445.00 C 5.00 7.50 4.20 4.76 -1.42 28 1,213 491 +72
21AUG26 450.00 C 3.20 5.33 2.84 3.20 -1.18 28 1,686 1,580 +952
21AUG26 455.00 C 3.00 3.70 1.88 2.09 -1.03 29 1,464 868 +655
21AUG26 460.00 C 1.78 2.55 1.25 1.34 -0.79 29 864 1,383 +416
21AUG26 465.00 C 1.45 1.70 0.95 0.84 -0.59 30 459 573 +329
21AUG26 470.00 C 1.06 1.28 0.64 0.52 -0.42 30 213 763 +97
21AUG26 475.00 C 0.88 0.93 0.55 0.32 -0.29 31 43 428 +19
21AUG26 480.00 C 0.65 0.74 0.40 0.19 -0.20 31 897 1,488 -90
21AUG26 485.00 C 0.35 0.35 0.35 0.12 -0.13 32 2 156 0
21AUG26 490.00 C 0.10 0.47 0.10 0.07 -0.09 33 23 73 0
21AUG26 495.00 C 0.00 0.00 0.00 0.04 -0.06 33 0 86 0
21AUG26 500.00 C 0.29 0.29 0.20 0.03 -0.03 34 86 741 -75
21AUG26 505.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 483 0
21AUG26 510.00 C 0.21 0.25 0.20 0.01 -0.02 35 97 295 +13
21AUG26 515.00 C 0.19 0.19 0.12 0.01 -0.01 37 53 123 +49
21AUG26 520.00 C 0.17 0.20 0.11 0.01 0.00 40 89 176 +48
21AUG26 525.00 C 0.15 0.15 0.15 0.01 0.00 42 30 153 0
21AUG26 530.00 C 0.10 0.10 0.10 0.01 0.00 44 30 203 +30
21AUG26 535.00 C 0.00 0.00 0.00 0.01 0.00 46 0 107 0
21AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 48 0 89 0
21AUG26 545.00 C 0.00 0.00 0.00 0.01 0.00 50 0 185 0
21AUG26 550.00 C 0.06 0.06 0.06 0.01 0.00 52 50 85 -50
21AUG26 555.00 C 0.01 0.01 0.01 0.01 0.00 54 600 615 +600
21AUG26 560.00 C 0.01 0.01 0.01 0.01 0.00 55 70 75 +70
21AUG26 565.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 575.00 C 0.00 0.00 0.00 0.01 0.00 61 0 70 0
21AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 220.59 - 154 0 0 -
28AUG26 225.00 C 0.00 0.00 0.00 215.58 - 148 0 0 -
28AUG26 230.00 C 0.00 0.00 0.00 210.60 -1.33 145 0 671 0
28AUG26 235.00 C 0.00 0.00 0.00 205.60 -1.77 140 0 370 0
28AUG26 240.00 C 0.00 0.00 0.00 200.61 -1.73 136 0 177 0
28AUG26 245.00 C 0.00 0.00 0.00 195.61 -1.94 131 0 120 0
28AUG26 250.00 C 0.00 0.00 0.00 190.62 -1.77 127 0 90 0
28AUG26 255.00 C 0.00 0.00 0.00 185.63 -0.68 124 0 74 0
28AUG26 260.00 C 0.00 0.00 0.00 180.63 -1.74 119 0 76 0
28AUG26 265.00 C 0.00 0.00 0.00 175.64 -1.63 116 0 60 0
28AUG26 270.00 C 0.00 0.00 0.00 170.69 -1.69 114 0 60 0
28AUG26 275.00 C 0.00 0.00 0.00 165.70 -1.29 110 0 30 0
28AUG26 280.00 C 0.00 0.00 0.00 160.70 -1.34 106 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 155.65 -0.69 100 0 865 0
28AUG26 290.00 C 0.00 0.00 0.00 150.71 -1.37 99 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 145.67 -1.78 93 0 300 0
28AUG26 300.00 C 0.00 0.00 0.00 140.68 -1.75 90 0 725 0
28AUG26 310.00 C 0.00 0.00 0.00 130.68 -1.81 83 0 700 0
28AUG26 320.00 C 0.00 0.00 0.00 120.69 -1.53 76 0 90 0
28AUG26 330.00 C 0.00 0.00 0.00 110.76 -1.65 71 0 30 0
28AUG26 340.00 C 0.00 0.00 0.00 100.79 -1.25 65 0 200 0
28AUG26 350.00 C 0.00 0.00 0.00 90.79 -1.38 59 0 420 0
28AUG26 360.00 C 0.00 0.00 0.00 80.42 -1.06 35 0 626 0
28AUG26 370.00 C 73.21 75.00 71.00 70.47 -3.17 35 68 123 +35
28AUG26 380.00 C 0.00 0.00 0.00 60.57 -1.03 34 0 676 0
28AUG26 390.00 C 0.00 0.00 0.00 50.78 -1.05 33 0 198 0
28AUG26 400.00 C 42.36 42.36 42.36 41.21 -1.15 32 1 386 +1
28AUG26 410.00 C 0.00 0.00 0.00 32.06 -1.14 31 0 1,280 0
28AUG26 420.00 C 26.46 27.50 24.00 24.00 -1.16 32 247 2,493 +11
28AUG26 430.00 C 15.51 19.80 15.51 16.47 -1.17 30 205 3,930 -59
28AUG26 440.00 C 10.30 13.27 9.50 10.41 -1.19 29 501 15,066 -28
28AUG26 450.00 C 6.20 8.50 5.64 6.31 -0.93 29 2,601 4,530 +132
28AUG26 460.00 C 3.50 5.20 3.30 3.70 -0.97 30 835 10,076 +322
28AUG26 470.00 C 2.50 3.20 2.00 2.09 -0.89 31 2,264 11,730 +147
28AUG26 480.00 C 1.50 2.05 1.33 1.13 -0.77 32 3,870 12,390 +857
28AUG26 490.00 C 1.28 1.40 0.97 0.60 -0.68 32 525 9,103 +348
28AUG26 500.00 C 0.86 1.06 0.78 0.32 -0.52 33 1,404 13,308 +305
28AUG26 510.00 C 0.80 0.87 0.66 0.16 -0.39 34 199 13,333 -6
28AUG26 520.00 C 0.63 0.66 0.60 0.09 -0.28 35 69 6,025 +4
28AUG26 530.00 C 0.57 0.63 0.50 0.05 -0.20 36 107 24,666 +36
28AUG26 540.00 C 0.55 0.55 0.51 0.03 -0.14 37 710 21,580 +252
28AUG26 550.00 C 0.40 0.50 0.40 0.02 -0.10 39 686 14,206 +9
28AUG26 560.00 C 0.44 0.44 0.40 0.01 -0.08 39 251 11,002 -8
28AUG26 570.00 C 0.31 0.31 0.31 0.01 -0.06 42 60 12,206 -60
28AUG26 580.00 C 0.20 0.38 0.20 0.01 -0.04 44 191 29,727 -159
28AUG26 590.00 C 0.32 0.32 0.32 0.01 -0.03 47 2 12,339 0
28AUG26 600.00 C 0.32 0.32 0.22 0.01 -0.02 49 83 28,752 +1
28AUG26 610.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 3,042 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3,187 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,800 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,407 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 61 0 27,125 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3,900 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,878 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,566 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 69 0 941 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,275 0
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 73 0 793 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 0.00 75 0 300 0
28AUG26 730.00 C 0.00 0.00 0.00 0.01 0.00 77 0 691 0
28AUG26 740.00 C 0.00 0.00 0.00 0.01 0.00 79 0 329 0
28AUG26 750.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,121 0
28AUG26 760.00 C 0.00 0.00 0.00 0.01 0.00 83 0 100 0
28AUG26 770.00 C 0.00 0.00 0.00 0.01 0.00 85 0 335 0
28AUG26 780.00 C 0.00 0.00 0.00 0.01 0.00 86 0 92 0
28AUG26 790.00 C 0.00 0.00 0.00 0.01 0.00 88 0 286 0
29SEP26 220.00 C 222.35 222.35 222.35 221.77 - 99 60 60 -
29SEP26 225.00 C 0.00 0.00 0.00 216.85 - 97 0 0 -
29SEP26 230.00 C 0.00 0.00 0.00 211.89 -0.61 94 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 206.91 -0.61 91 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 201.94 -0.61 89 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 196.59 -0.97 80 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 191.99 -0.61 84 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 186.90 -1.13 80 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 182.04 -0.64 79 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 177.04 -0.64 76 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 171.76 -0.91 70 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 167.10 -0.63 71 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 161.80 -0.96 65 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 157.19 -0.60 67 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 152.21 -0.61 65 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 147.22 -0.62 63 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 141.88 -1.00 56 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 131.95 -1.40 53 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 122.07 -1.04 49 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 112.19 -1.03 46 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 102.40 +0.21 43 0 90 0
29SEP26 350.00 C 0.00 0.00 0.00 92.60 -1.63 40 0 87 0
29SEP26 360.00 C 0.00 0.00 0.00 81.87 -1.24 31 0 242 0
29SEP26 370.00 C 0.00 0.00 0.00 72.34 -1.31 30 0 314 0
29SEP26 380.00 C 68.00 68.00 68.00 63.38 -1.05 31 1 493 +1
29SEP26 390.00 C 0.00 0.00 0.00 54.17 -3.05 30 0 478 0
29SEP26 400.00 C 45.00 45.00 45.00 46.57 -0.70 32 1 1,046 +1
29SEP26 410.00 C 40.70 40.70 40.70 38.54 -0.69 31 10 2,549 0
29SEP26 420.00 C 0.00 0.00 0.00 31.26 -1.01 30 0 1,281 0
29SEP26 430.00 C 25.00 27.37 24.12 24.88 -0.03 30 612 2,816 -320
29SEP26 440.00 C 19.00 22.00 18.36 19.32 -0.58 29 1,895 9,556 +6
29SEP26 450.00 C 14.44 17.10 14.28 15.05 -0.56 30 2,344 8,360 +1,428
29SEP26 460.00 C 10.99 13.43 10.90 11.64 -0.51 30 955 10,716 +402
29SEP26 470.00 C 8.87 10.40 8.30 8.83 -0.55 30 1,070 9,216 +212
29SEP26 480.00 C 6.71 8.08 6.39 6.64 -0.44 31 1,492 9,382 +514
29SEP26 490.00 C 4.80 6.31 4.80 4.96 -0.64 31 2,339 19,265 +776
29SEP26 500.00 C 3.80 4.99 3.80 3.68 -0.60 31 2,661 23,776 +200
29SEP26 510.00 C 3.78 4.01 3.23 2.72 -0.53 32 1,635 9,472 +312
29SEP26 520.00 C 2.80 3.22 2.57 2.00 -0.47 32 623 15,647 -114
29SEP26 530.00 C 2.05 2.70 2.05 1.47 -0.41 33 186 10,379 +133
29SEP26 540.00 C 2.00 2.30 1.84 1.08 -0.35 33 339 8,864 +46
29SEP26 550.00 C 1.70 2.00 1.50 0.79 -0.31 33 1,999 38,393 -53
29SEP26 560.00 C 1.55 1.58 1.55 0.58 -0.26 34 18 9,173 -7
29SEP26 570.00 C 1.35 1.42 1.25 0.43 -0.22 34 11 8,049 +8
29SEP26 580.00 C 1.12 1.30 1.05 0.32 -0.18 35 377 12,657 +290
29SEP26 590.00 C 1.05 1.11 1.00 0.24 -0.15 35 149 5,136 +149
29SEP26 600.00 C 1.14 1.14 0.95 0.18 -0.13 36 728 24,019 +357
29SEP26 610.00 C 0.83 0.97 0.83 0.13 -0.11 36 114 5,682 0
29SEP26 620.00 C 0.83 0.83 0.83 0.10 -0.09 36 46 10,248 0
29SEP26 630.00 C 0.71 0.83 0.71 0.08 -0.07 37 389 5,191 0
29SEP26 640.00 C 0.69 0.75 0.62 0.06 -0.06 37 72 8,764 0
29SEP26 650.00 C 0.65 0.65 0.65 0.05 -0.05 38 5 30,036 0
29SEP26 660.00 C 0.54 0.60 0.51 0.04 -0.04 39 528 6,963 0
29SEP26 670.00 C 0.47 0.51 0.47 0.03 -0.04 39 350 3,126 +350
29SEP26 680.00 C 0.52 0.52 0.52 0.02 -0.04 39 3 11,139 +3
29SEP26 690.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 438 0
29SEP26 700.00 C 0.39 0.46 0.33 0.01 -0.03 39 51 3,149 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 1,016 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 1,902 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 42 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 0.00 0.00 0.00 0.01 0.00 44 0 2,225 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,655 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,688 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,297 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 48 0 825 0
29SEP26 800.00 C 0.18 0.18 0.18 0.01 0.00 49 250 1,471 -250
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 50 0 299 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 51 0 725 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 52 0 456 0
29SEP26 840.00 C 0.10 0.10 0.10 0.01 0.00 53 50 770 +50
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 54 0 291 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 55 0 133 0
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 56 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 58 0 124 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 59 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 60 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 61 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 62 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 63 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 64 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 64 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 65 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,620 0
29OCT26 220.00 C 0.00 0.00 0.00 222.34 - 77 0 0 -
29OCT26 225.00 C 0.00 0.00 0.00 217.42 - 76 0 0 -
29OCT26 230.00 C 0.00 0.00 0.00 212.46 -1.34 74 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 208.24 -0.64 78 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 203.33 -0.63 77 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 197.88 -1.08 70 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 193.00 -1.01 69 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 188.39 -0.31 70 0 150 0
29OCT26 260.00 C 0.00 0.00 0.00 182.72 -1.38 62 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 177.76 -1.39 60 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 172.81 -1.39 58 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 168.15 -1.14 59 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 162.90 -1.40 55 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 158.66 -0.73 58 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 153.37 -1.07 54 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 148.11 -1.41 50 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 143.21 -1.02 49 0 30 0
29OCT26 310.00 C 0.00 0.00 0.00 133.42 -0.99 46 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 123.65 -1.05 44 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 113.86 -1.23 41 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 104.16 -1.64 39 0 60 0
29OCT26 350.00 C 0.00 0.00 0.00 94.58 -1.65 36 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 85.11 -0.27 35 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 74.36 -2.04 28 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 65.60 -2.13 28 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 57.30 -2.14 29 0 6 0
29OCT26 400.00 C 0.00 0.00 0.00 49.53 -3.61 29 0 434 0
29OCT26 410.00 C 0.00 0.00 0.00 42.36 -1.89 29 0 610 0
29OCT26 420.00 C 0.00 0.00 0.00 35.98 -1.48 29 0 578 0
29OCT26 430.00 C 32.38 32.38 29.80 30.53 -0.75 30 590 5,567 +364
29OCT26 440.00 C 27.00 27.71 24.48 25.58 -0.39 30 718 2,556 +264
29OCT26 450.00 C 20.00 23.10 20.00 20.98 -0.27 30 789 4,143 +42
29OCT26 460.00 C 17.70 19.07 17.00 17.25 -0.55 30 342 8,533 +104
29OCT26 470.00 C 14.02 15.87 14.00 14.01 -0.36 30 753 3,444 +137
29OCT26 480.00 C 11.70 12.99 11.00 11.30 -0.75 30 428 4,153 +309
29OCT26 490.00 C 9.95 10.68 9.23 9.07 -0.69 31 171 4,775 +87
29OCT26 500.00 C 7.50 9.00 7.50 7.24 -0.63 31 467 6,113 +150
29OCT26 510.00 C 7.12 7.17 6.30 5.76 -0.57 31 511 3,402 +44
29OCT26 520.00 C 5.95 6.23 5.28 4.56 -0.51 31 486 3,343 +272
29OCT26 530.00 C 4.70 5.25 4.70 3.60 -0.46 31 17 1,702 +11
29OCT26 540.00 C 4.00 4.57 4.00 2.84 -0.40 32 65 2,385 -3
29OCT26 550.00 C 3.80 3.92 3.60 2.23 -0.36 32 277 5,895 +210
29OCT26 560.00 C 3.25 3.25 3.24 1.75 -0.32 32 6 8,978 +2
29OCT26 570.00 C 2.90 2.90 2.70 1.38 -0.27 32 20 8,770 +20
29OCT26 580.00 C 2.15 2.15 2.15 1.08 -0.24 32 8 2,225 -8
29OCT26 590.00 C 0.00 0.00 0.00 0.85 -0.20 33 0 912 0
29OCT26 600.00 C 1.80 2.20 1.80 0.67 -0.17 33 88 1,363 +22
29OCT26 610.00 C 1.67 1.67 1.67 0.52 -0.15 33 10 970 +10
29OCT26 620.00 C 0.00 0.00 0.00 0.41 -0.13 33 0 2,367 0
29OCT26 630.00 C 0.00 0.00 0.00 0.32 -0.12 33 0 286 0
29OCT26 640.00 C 0.00 0.00 0.00 0.26 -0.09 34 0 245 0
29OCT26 650.00 C 1.15 1.19 1.15 0.20 -0.08 34 142 945 +124
29OCT26 660.00 C 0.00 0.00 0.00 0.16 -0.07 34 0 357 0
29OCT26 670.00 C 0.00 0.00 0.00 0.13 -0.06 35 0 414 0
29OCT26 680.00 C 0.98 0.98 0.98 0.10 -0.05 35 20 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.08 -0.05 35 0 321 0
29OCT26 700.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 443 0
29OCT26 710.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 167 0
29OCT26 720.00 C 0.68 0.68 0.68 0.05 -0.02 36 5 46 +3
29OCT26 730.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 33 0
29OCT26 740.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 119 0
29OCT26 750.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 44 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 307 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 -0.01 36 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 0.00 0.00 0.00 0.01 0.00 38 0 499 0
27NOV26 220.00 C 0.00 0.00 0.00 223.44 - 71 0 0 -
27NOV26 225.00 C 0.00 0.00 0.00 218.22 - 67 0 0 -
27NOV26 230.00 C 0.00 0.00 0.00 213.55 -0.70 67 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 208.90 -0.47 68 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 203.95 -0.41 66 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 198.45 -0.97 60 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 193.51 -1.04 58 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 189.16 -0.45 61 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 184.19 -0.33 59 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 179.26 -0.38 57 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 174.31 -0.39 55 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 168.85 -1.06 51 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 164.27 -0.73 51 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 159.12 -1.43 48 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 154.47 -0.80 48 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 149.65 -0.75 47 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 144.77 -0.78 46 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 134.83 -1.27 43 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 125.15 -1.33 40 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 115.53 -1.37 38 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 106.06 -1.37 37 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 96.74 -1.40 35 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 87.64 -1.73 34 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 77.63 -1.65 30 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 69.40 -1.66 30 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 61.59 -1.65 30 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 54.24 -3.28 30 0 16 0
27NOV26 410.00 C 0.00 0.00 0.00 47.41 -1.51 30 0 50 0
27NOV26 420.00 C 0.00 0.00 0.00 41.73 -0.84 31 0 0 0
27NOV26 430.00 C 35.12 35.12 35.12 36.02 -0.76 31 1 2 +1
27NOV26 440.00 C 31.98 33.00 30.60 30.77 -0.69 30 123 325 +29
27NOV26 450.00 C 27.30 28.19 26.23 26.61 -0.54 31 371 504 +227
27NOV26 460.00 C 24.67 24.67 22.12 22.71 -0.51 31 399 462 +85
27NOV26 470.00 C 19.90 20.80 19.10 19.32 -0.58 31 59 999 +2
27NOV26 480.00 C 17.85 18.28 17.43 16.38 -0.56 31 257 1,660 -5
27NOV26 490.00 C 14.03 15.00 14.03 13.86 -0.58 32 92 1,079 0
27NOV26 500.00 C 12.50 13.46 11.70 11.70 -0.49 32 568 2,646 +457
27NOV26 510.00 C 10.27 11.42 10.22 9.86 -0.41 32 408 887 +345
27NOV26 520.00 C 10.05 10.06 9.82 8.30 -0.33 32 1,712 2,443 +1,678
27NOV26 530.00 C 8.61 8.61 7.69 6.98 -0.27 32 1,375 2,176 +1,317
27NOV26 540.00 C 7.28 7.54 6.93 5.87 -0.21 33 103 2,960 +2
27NOV26 550.00 C 6.25 6.65 6.25 4.94 -0.15 33 5 5,706 -3
27NOV26 560.00 C 4.79 4.79 4.79 4.15 -0.12 33 4 1,039 0
27NOV26 570.00 C 0.00 0.00 0.00 3.50 -0.07 33 0 264 0
27NOV26 580.00 C 0.00 0.00 0.00 2.95 -0.04 34 0 331 0
27NOV26 590.00 C 4.10 4.10 4.10 2.48 -0.03 34 5 764 0
27NOV26 600.00 C 3.66 3.66 3.40 2.10 0.00 34 6 514 -3
27NOV26 610.00 C 0.00 0.00 0.00 1.77 0.00 34 0 37 0
27NOV26 620.00 C 0.00 0.00 0.00 1.50 +0.02 35 0 218 0
27NOV26 630.00 C 0.00 0.00 0.00 1.28 +0.03 35 0 369 0
27NOV26 640.00 C 2.50 2.50 2.50 1.05 0.00 35 46 171 0
27NOV26 650.00 C 0.00 0.00 0.00 0.92 +0.03 35 0 86 0
27NOV26 660.00 C 0.00 0.00 0.00 0.79 +0.04 36 0 92 0
27NOV26 670.00 C 0.00 0.00 0.00 0.66 +0.03 36 0 2,227 0
27NOV26 680.00 C 0.00 0.00 0.00 0.56 +0.02 36 0 297 0
27NOV26 690.00 C 0.00 0.00 0.00 0.49 +0.03 36 0 410 0
27NOV26 700.00 C 1.45 1.45 1.45 0.43 +0.04 37 5 635 +5
27NOV26 710.00 C 0.00 0.00 0.00 0.37 +0.04 37 0 335 0
27NOV26 720.00 C 0.00 0.00 0.00 0.32 +0.04 37 0 66 0
27NOV26 730.00 C 0.00 0.00 0.00 0.28 +0.04 38 0 60 0
27NOV26 740.00 C 0.00 0.00 0.00 0.25 +0.04 38 0 40 0
27NOV26 750.00 C 0.00 0.00 0.00 0.21 +0.03 38 0 35 0
27NOV26 760.00 C 1.09 1.09 1.09 0.18 +0.03 38 1 121 +1
27NOV26 770.00 C 0.00 0.00 0.00 0.16 +0.03 39 0 271 0
27NOV26 780.00 C 0.00 0.00 0.00 0.14 +0.03 39 0 233 0
27NOV26 790.00 C 0.83 0.83 0.83 0.13 +0.03 39 5 568 +5
30DEC26 220.00 C 0.00 0.00 0.00 227.94 - 81 0 0 -
30DEC26 225.00 C 0.00 0.00 0.00 219.17 - 61 0 0 -
30DEC26 230.00 C 0.00 0.00 0.00 214.23 -0.96 60 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 209.29 -0.94 58 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 204.37 -0.96 56 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 199.72 -0.68 56 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 194.52 -0.98 53 0 95 0
30DEC26 255.00 C 0.00 0.00 0.00 189.69 -0.93 52 0 131 0
30DEC26 260.00 C 0.00 0.00 0.00 184.79 -0.94 51 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 179.89 -0.99 50 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 175.10 -0.93 49 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 170.22 -0.97 47 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 165.73 -0.61 48 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 160.86 -0.65 47 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 155.68 -1.00 44 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 150.89 -1.61 43 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 146.04 -1.10 42 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 136.52 -1.58 40 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 126.95 -1.64 38 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 117.56 -1.67 37 0 3 0
30DEC26 340.00 C 0.00 0.00 0.00 109.80 -0.20 39 0 332 0
30DEC26 350.00 C 101.11 101.11 99.70 99.70 -1.77 35 13 579 +13
30DEC26 360.00 C 93.80 93.80 93.80 90.57 -1.38 33 1 441 +1
30DEC26 370.00 C 0.00 0.00 0.00 81.04 -0.67 31 0 598 0
30DEC26 380.00 C 0.00 0.00 0.00 73.19 -1.51 31 0 619 0
30DEC26 390.00 C 0.00 0.00 0.00 65.74 -0.65 31 0 340 0
30DEC26 400.00 C 64.51 64.51 58.77 59.78 -0.02 32 28 4,387 +5
30DEC26 410.00 C 0.00 0.00 0.00 52.12 -0.67 30 0 804 0
30DEC26 420.00 C 47.37 47.37 46.56 46.58 -0.66 31 6 1,144 +3
30DEC26 430.00 C 41.12 41.12 41.12 41.06 -0.63 31 1 7,696 +1
30DEC26 440.00 C 36.00 37.85 35.00 35.86 -0.37 31 18 1,426 +13
30DEC26 450.00 C 30.00 33.25 30.00 31.50 -0.29 31 2,320 12,874 +129
30DEC26 460.00 C 28.50 29.44 27.00 27.56 -0.31 31 225 8,105 +12
30DEC26 470.00 C 23.84 26.20 23.84 24.11 -0.39 31 289 4,793 -46
30DEC26 480.00 C 21.40 22.95 20.95 20.94 -0.46 31 157 13,657 +77
30DEC26 490.00 C 19.58 19.67 17.97 18.14 -0.55 31 862 4,842 +354
30DEC26 500.00 C 16.00 17.65 15.50 15.68 -0.57 32 272 15,047 +165
30DEC26 510.00 C 13.88 15.06 13.85 13.54 -0.58 32 8,269 16,805 +7,897
30DEC26 520.00 C 13.15 13.15 12.17 11.67 -0.59 32 35 8,111 +7
30DEC26 530.00 C 12.05 12.05 11.82 10.05 -0.59 32 94 4,085 0
30DEC26 540.00 C 10.50 10.55 10.05 8.64 -0.59 32 67 24,338 +37
30DEC26 550.00 C 8.78 9.56 8.42 7.43 -0.59 32 494 29,506 +135
30DEC26 560.00 C 0.00 0.00 0.00 6.39 -0.57 32 0 6,337 0
30DEC26 570.00 C 0.00 0.00 0.00 5.49 -0.56 33 0 7,807 0
30DEC26 580.00 C 7.00 7.00 6.14 4.71 -0.55 33 112 9,539 +10
30DEC26 590.00 C 5.86 5.86 5.58 4.05 -0.53 33 14 4,800 0
30DEC26 600.00 C 5.05 5.60 5.00 3.48 -0.51 33 595 14,878 -271
30DEC26 610.00 C 4.80 5.28 4.73 3.00 -0.48 33 304 9,166 +200
30DEC26 620.00 C 4.80 4.80 4.35 2.58 -0.46 33 58 7,118 +8
30DEC26 630.00 C 4.20 4.20 4.20 2.22 -0.44 34 43 2,714 0
30DEC26 640.00 C 4.10 4.10 3.65 1.91 -0.42 34 80 3,485 +71
30DEC26 650.00 C 0.00 0.00 0.00 1.65 -0.40 34 0 13,512 0
30DEC26 660.00 C 3.79 3.79 3.79 1.43 -0.37 34 10 2,663 +10
30DEC26 670.00 C 0.00 0.00 0.00 1.23 -0.36 34 0 1,175 0
30DEC26 680.00 C 3.00 3.00 3.00 1.07 -0.33 35 6 1,860 -1
30DEC26 690.00 C 0.00 0.00 0.00 0.90 -0.34 35 0 803 0
30DEC26 700.00 C 2.50 2.50 2.35 0.80 -0.30 35 43 15,577 +43
30DEC26 710.00 C 0.00 0.00 0.00 0.70 -0.27 35 0 788 0
30DEC26 720.00 C 0.00 0.00 0.00 0.59 -0.28 35 0 1,561 0
30DEC26 730.00 C 0.00 0.00 0.00 0.52 -0.25 35 0 652 0
30DEC26 740.00 C 0.00 0.00 0.00 0.45 -0.24 35 0 2,337 0
30DEC26 750.00 C 1.77 1.77 1.77 0.40 -0.22 36 11 14,392 +10
30DEC26 760.00 C 0.00 0.00 0.00 0.35 -0.20 36 0 2,695 0
30DEC26 770.00 C 1.52 1.65 1.52 0.31 -0.19 36 33 3,288 +33
30DEC26 780.00 C 1.60 1.60 1.60 0.27 -0.18 36 30 1,875 +30
30DEC26 790.00 C 0.00 0.00 0.00 0.24 -0.17 36 0 747 0
30DEC26 800.00 C 1.47 1.47 1.47 0.22 -0.15 37 30 751 0
30DEC26 810.00 C 1.40 1.40 1.40 0.19 -0.14 37 30 844 +30
30DEC26 820.00 C 1.33 1.33 1.33 0.17 -0.13 37 30 865 +30
30DEC26 830.00 C 0.00 0.00 0.00 0.15 -0.13 37 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.13 -0.12 37 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.12 -0.11 38 0 433 0
30DEC26 860.00 C 0.00 0.00 0.00 0.10 -0.11 37 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.09 -0.10 38 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.08 -0.10 38 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.07 -0.09 38 0 220 0
30DEC26 900.00 C 0.00 0.00 0.00 0.06 -0.09 38 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.05 -0.09 38 0 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.04 -0.09 38 0 210 0
30DEC26 930.00 C 0.00 0.00 0.00 0.03 -0.09 37 0 154 0
30DEC26 940.00 C 0.00 0.00 0.00 0.02 -0.09 37 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 -0.09 35 0 135 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 -0.08 36 0 60 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 -0.07 36 0 155 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 -0.06 37 0 79 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 -0.05 37 0 357 0
30DEC26 1,000.00 C 0.69 0.69 0.69 0.01 -0.04 37 10 3,865 +10
30MAR27 220.00 C 0.00 0.00 0.00 227.94 - 59 0 0 -
30MAR27 225.00 C 0.00 0.00 0.00 221.67 - 52 0 0 -
30MAR27 230.00 C 207.00 207.00 207.00 217.18 -0.61 52 3 34,502 -3
30MAR27 235.00 C 0.00 0.00 0.00 212.00 -0.48 50 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 207.21 -0.45 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 202.43 -0.48 48 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 200.42 +2.30 55 0 171 0
30MAR27 255.00 C 0.00 0.00 0.00 192.80 -0.54 46 0 80 0
30MAR27 260.00 C 0.00 0.00 0.00 190.85 +2.28 52 0 281 0
30MAR27 265.00 C 0.00 0.00 0.00 183.98 +0.16 46 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 178.54 -0.71 43 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 174.10 -0.80 43 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 169.37 -0.40 42 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 164.32 -0.73 40 0 88 0
30MAR27 290.00 C 0.00 0.00 0.00 159.61 -0.77 40 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 155.29 -0.76 40 0 1 0
30MAR27 300.00 C 0.00 0.00 0.00 150.26 -1.13 38 0 247 0
30MAR27 310.00 C 0.00 0.00 0.00 141.30 -1.45 37 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 132.24 -1.20 36 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 123.40 -1.40 35 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 114.84 -0.92 34 0 70 0
30MAR27 350.00 C 106.00 106.00 106.00 106.78 -0.84 34 2 12,534 -2
30MAR27 360.00 C 0.00 0.00 0.00 98.34 -1.06 33 0 839 0
30MAR27 370.00 C 0.00 0.00 0.00 90.51 -1.15 32 0 198 0
30MAR27 380.00 C 0.00 0.00 0.00 82.75 -2.83 32 0 313 0
30MAR27 390.00 C 79.80 79.80 79.80 75.82 -1.79 31 1 253 0
30MAR27 400.00 C 0.00 0.00 0.00 71.30 -0.57 33 0 21,217 0
30MAR27 410.00 C 0.00 0.00 0.00 62.97 -0.59 31 0 201 0
30MAR27 420.00 C 59.42 60.00 56.59 58.78 -0.64 32 83 18,189 -59
30MAR27 430.00 C 52.82 52.82 51.28 52.73 -0.09 31 32 1,757 +32
30MAR27 440.00 C 48.97 48.97 46.39 47.71 -0.13 31 70 2,760 +70
30MAR27 450.00 C 44.33 45.27 43.70 42.72 -0.54 31 67 2,285 +67
30MAR27 460.00 C 38.51 38.51 38.26 38.60 -0.72 31 41 2,601 +41
30MAR27 470.00 C 36.00 36.00 35.00 34.84 -0.77 31 42 5,769 +41
30MAR27 480.00 C 32.00 33.22 31.00 31.40 -0.60 31 50 6,842 +50
30MAR27 490.00 C 30.13 30.13 28.20 28.28 -0.86 31 142 4,919 +42
30MAR27 500.00 C 25.00 27.41 25.00 25.45 -0.87 31 89 6,858 +87
30MAR27 510.00 C 23.30 24.65 23.10 22.88 -0.89 31 117 2,024 +42
30MAR27 520.00 C 22.30 22.30 21.00 20.56 -0.90 32 2 2,766 +1
30MAR27 530.00 C 20.45 20.45 19.22 18.47 -0.90 32 48 6,155 +33
30MAR27 540.00 C 18.30 18.75 17.95 16.59 -0.90 32 5 3,725 +4
30MAR27 550.00 C 16.01 16.36 15.85 14.90 -0.89 32 49 3,324 +3
30MAR27 560.00 C 14.50 14.50 14.50 13.38 -0.88 32 2 6,525 0
30MAR27 570.00 C 13.88 13.88 12.80 12.01 -0.88 32 248 1,892 +203
30MAR27 580.00 C 12.90 12.90 12.90 10.79 -0.86 32 2 1,152 -2
30MAR27 590.00 C 11.92 11.92 11.20 9.69 -0.85 32 47 1,854 0
30MAR27 600.00 C 10.00 11.11 9.94 8.71 -0.83 32 61 4,881 +9
30MAR27 610.00 C 0.00 0.00 0.00 7.83 -0.81 33 0 2,025 0
30MAR27 620.00 C 8.60 8.60 8.60 7.04 -0.79 33 2 2,545 +2
30MAR27 630.00 C 7.80 7.80 7.80 6.34 -0.77 33 1 1,638 +1
30MAR27 640.00 C 0.00 0.00 0.00 5.70 -0.75 33 0 1,200 0
30MAR27 650.00 C 0.00 0.00 0.00 5.14 -0.73 33 0 2,381 0
30MAR27 660.00 C 6.80 6.80 6.80 4.63 -0.71 33 1 386 0
30MAR27 670.00 C 0.00 0.00 0.00 4.18 -0.68 33 0 2,445 0
30MAR27 680.00 C 0.00 0.00 0.00 3.78 -0.65 34 0 1,731 0
30MAR27 690.00 C 0.00 0.00 0.00 3.41 -0.64 34 0 1,157 0
30MAR27 700.00 C 5.40 5.40 5.10 3.09 -0.61 34 59 9,315 +8
30MAR27 710.00 C 0.00 0.00 0.00 2.71 -0.68 34 0 1,713 0
30MAR27 720.00 C 0.00 0.00 0.00 2.46 -0.64 34 0 371 0
30MAR27 730.00 C 0.00 0.00 0.00 2.23 -0.61 34 0 320 0
30MAR27 740.00 C 0.00 0.00 0.00 2.03 -0.58 34 0 385 0
30MAR27 750.00 C 0.00 0.00 0.00 1.84 -0.56 34 0 350 0
30MAR27 760.00 C 0.00 0.00 0.00 1.68 -0.53 34 0 442 0
30MAR27 770.00 C 0.00 0.00 0.00 1.53 -0.51 35 0 381 0
30MAR27 780.00 C 0.00 0.00 0.00 1.39 -0.49 35 0 413 0
30MAR27 790.00 C 0.00 0.00 0.00 1.27 -0.47 35 0 319 0
30MAR27 800.00 C 3.10 3.10 3.10 1.16 -0.45 35 2 488 +2
30MAR27 810.00 C 0.00 0.00 0.00 1.07 -0.42 35 0 98 0
30MAR27 820.00 C 0.00 0.00 0.00 0.98 -0.40 35 0 215 0
30MAR27 830.00 C 0.00 0.00 0.00 0.90 -0.39 35 0 240 0
30MAR27 840.00 C 0.00 0.00 0.00 0.82 -0.38 36 0 268 0
30MAR27 850.00 C 2.68 2.68 2.42 0.76 -0.35 36 15 1,711 -5
29JUN27 220.00 C 0.00 0.00 0.00 228.07 - 51 0 0 -
29JUN27 225.00 C 0.00 0.00 0.00 223.31 - 50 0 0 -
29JUN27 230.00 C 0.00 0.00 0.00 218.56 -0.76 49 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 213.80 -1.49 48 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 209.08 -1.48 47 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 204.35 -1.50 46 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 200.42 -0.70 47 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 194.92 -1.49 44 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 190.85 -0.87 45 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 185.55 -1.49 42 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 181.26 -0.78 42 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 176.24 -1.51 41 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 171.63 -1.48 40 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 167.57 -0.99 40 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 162.49 -1.50 39 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 157.97 -1.16 38 0 90 0
29JUN27 300.00 C 0.00 0.00 0.00 153.48 -2.67 38 0 557 0
29JUN27 310.00 C 0.00 0.00 0.00 144.85 -1.33 37 0 160 0
29JUN27 320.00 C 136.00 136.00 136.00 136.23 -0.97 36 5 247 0
29JUN27 330.00 C 0.00 0.00 0.00 127.69 -1.07 35 0 164 0
29JUN27 340.00 C 0.00 0.00 0.00 119.80 -0.85 35 0 10 0
29JUN27 350.00 C 120.03 120.03 120.03 112.03 -0.70 34 10 273 0
29JUN27 360.00 C 106.80 106.80 106.80 104.46 -1.88 34 3 205 0
29JUN27 370.00 C 95.00 98.00 95.00 97.32 -1.78 34 3 170 +2
29JUN27 380.00 C 0.00 0.00 0.00 90.30 -0.94 33 0 257 0
29JUN27 390.00 C 85.27 85.27 85.27 83.40 -1.87 33 3 98 +3
29JUN27 400.00 C 77.00 77.00 77.00 72.85 -4.55 29 5 393 +5
29JUN27 410.00 C 0.00 0.00 0.00 69.14 -1.36 31 0 56 0
29JUN27 420.00 C 65.00 65.00 65.00 65.73 -1.30 32 1 7,292 +1
29JUN27 430.00 C 61.00 61.00 60.64 60.31 -0.92 32 4 167 +2
29JUN27 440.00 C 55.00 56.57 55.00 55.36 -0.98 32 62 3,746 +35
29JUN27 450.00 C 52.90 53.20 50.65 50.71 -0.85 32 521 898 +520
29JUN27 460.00 C 49.30 49.30 47.17 46.43 -0.78 32 61 4,407 +44
29JUN27 470.00 C 44.12 44.12 44.12 42.82 -0.63 32 100 254 +100
29JUN27 480.00 C 42.08 42.18 39.65 39.29 -0.55 32 219 900 +54
29JUN27 490.00 C 0.00 0.00 0.00 35.91 -0.40 32 0 181 0
29JUN27 500.00 C 33.30 35.41 33.30 33.07 -0.33 32 268 3,747 +222
29JUN27 510.00 C 29.97 31.80 29.97 30.31 -0.25 32 9 707 0
29JUN27 520.00 C 28.84 28.84 28.84 27.62 -0.13 32 25 375 0
29JUN27 530.00 C 0.00 0.00 0.00 25.46 -0.05 32 0 2,087 0
29JUN27 540.00 C 0.00 0.00 0.00 23.35 +0.02 32 0 365 0
29JUN27 550.00 C 24.11 24.11 22.45 21.24 +0.09 32 209 1,342 +35
29JUN27 560.00 C 20.96 20.96 20.96 19.53 +0.16 32 25 306 -25
29JUN27 570.00 C 20.42 20.42 20.42 17.97 +0.23 32 30 1,174 -30
29JUN27 580.00 C 19.01 19.01 19.01 16.41 +0.29 32 9 345 -9
29JUN27 590.00 C 17.11 17.11 16.90 14.93 +0.32 32 90 533 +40
29JUN27 600.00 C 16.41 16.41 15.36 13.80 +0.37 32 60 1,733 +57
29JUN27 610.00 C 14.36 14.36 14.36 12.69 +0.43 33 60 826 0
29JUN27 620.00 C 0.00 0.00 0.00 11.58 +0.49 33 0 442 0
29JUN27 630.00 C 12.83 12.83 12.83 10.54 +0.44 33 45 1,151 -45
29JUN27 640.00 C 12.63 12.63 12.01 9.77 +0.49 33 139 569 -1
29JUN27 650.00 C 0.00 0.00 0.00 9.00 +0.53 33 0 308 0
29JUN27 660.00 C 0.00 0.00 0.00 8.24 +0.59 33 0 335 0
29JUN27 670.00 C 10.50 10.50 9.73 7.48 +0.53 33 48 3,381 -46
29JUN27 680.00 C 0.00 0.00 0.00 6.93 +0.53 33 0 76 0
29JUN27 690.00 C 0.00 0.00 0.00 6.42 +0.56 33 0 64 0
29JUN27 700.00 C 0.00 0.00 0.00 5.75 +0.44 33 0 100 0
29JUN27 710.00 C 0.00 0.00 0.00 5.26 +0.49 33 0 40 0
29JUN27 720.00 C 0.00 0.00 0.00 4.77 +0.36 33 0 12 0
29JUN27 730.00 C 0.00 0.00 0.00 4.46 +0.40 33 0 6 0
29JUN27 740.00 C 0.00 0.00 0.00 4.15 +0.44 34 0 3 0
29JUN27 750.00 C 0.00 0.00 0.00 3.84 +0.48 34 0 11 0
29JUN27 760.00 C 0.00 0.00 0.00 3.53 +0.51 34 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 3.32 +0.52 34 0 48 0
29JUN27 780.00 C 0.00 0.00 0.00 3.07 +0.48 34 0 46 0
29JUN27 790.00 C 0.00 0.00 0.00 2.87 +0.57 34 0 3 0
TOTAL CALL 85,620 1,372,516 +28,187
14AUG26 340.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 345.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 350.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 355.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
14AUG26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 365.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
14AUG26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 375.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 420 0
14AUG26 380.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
14AUG26 385.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
14AUG26 390.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
14AUG26 395.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
14AUG26 400.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 61 0
14AUG26 405.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 21 0
14AUG26 410.00 P 0.05 0.05 0.05 0.00 -0.11 0 1 31 0
14AUG26 415.00 P 0.01 0.01 0.01 0.00 -0.17 0 40 556 0
14AUG26 420.00 P 0.00 0.00 0.00 0.00 -0.26 0 0 720 0
14AUG26 425.00 P 0.18 0.18 0.10 0.00 -0.42 0 15 109 +13
14AUG26 430.00 P 0.43 0.43 0.01 0.00 -0.73 0 289 1,479 +142
14AUG26 435.00 P 1.33 1.33 0.03 0.00 -1.33 0 556 1,571 -51
14AUG26 440.00 P 3.50 3.50 0.09 0.00 -2.54 0 4,756 2,200 -5
14AUG26 445.00 P 6.73 6.73 1.88 5.00 -0.65 0 2,058 1 -1,135
14AUG26 450.00 P 11.00 11.30 5.60 10.00 +0.39 0 1,135 0 -3,908
14AUG26 455.00 P 14.45 15.61 10.50 15.00 +0.55 0 833 0 -1,565
14AUG26 460.00 P 21.00 25.94 16.50 20.00 +0.77 0 274 0 -1,545
14AUG26 465.00 P 23.85 26.20 22.50 25.00 +0.74 0 75 0 -855
14AUG26 470.00 P 29.97 31.00 26.00 30.00 +0.06 0 571 0 -1,328
14AUG26 475.00 P 36.00 36.00 31.00 35.00 +0.97 0 376 0 -531
14AUG26 480.00 P 36.94 40.05 35.18 40.00 +0.98 0 340 0 -1,794
14AUG26 485.00 P 42.75 46.50 42.75 45.00 +0.99 0 96 0 -453
14AUG26 490.00 P 47.00 51.01 46.00 50.00 +1.00 0 203 0 -508
14AUG26 495.00 P 0.00 0.00 0.00 55.00 +1.00 0 0 0 -359
14AUG26 500.00 P 58.00 59.25 56.40 60.00 +1.00 0 46 0 -417
14AUG26 505.00 P 0.00 0.00 0.00 65.00 +1.00 0 0 0 -261
14AUG26 510.00 P 66.35 66.35 66.35 70.00 +1.00 0 1 0 -91
14AUG26 515.00 P 0.00 0.00 0.00 75.00 +1.00 0 0 0 -11
14AUG26 520.00 P 0.00 0.00 0.00 80.00 +1.00 0 0 0 0
14AUG26 525.00 P 0.00 0.00 0.00 85.00 +1.00 0 0 0 0
14AUG26 530.00 P 0.00 0.00 0.00 90.00 +1.00 0 0 0 0
14AUG26 535.00 P 0.00 0.00 0.00 95.00 +1.00 0 0 0 0
14AUG26 540.00 P 0.00 0.00 0.00 100.00 +1.00 0 0 0 0
14AUG26 545.00 P 0.00 0.00 0.00 105.00 +1.00 0 0 0 0
14AUG26 550.00 P 0.00 0.00 0.00 110.00 +1.00 0 0 0 0
14AUG26 555.00 P 0.00 0.00 0.00 115.00 +1.00 0 0 0 0
14AUG26 560.00 P 0.00 0.00 0.00 120.00 +1.00 0 0 0 0
14AUG26 565.00 P 0.00 0.00 0.00 125.00 +1.00 0 0 0 0
14AUG26 570.00 P 0.00 0.00 0.00 130.00 +1.00 0 0 0 0
14AUG26 575.00 P 0.00 0.00 0.00 135.00 +1.00 0 0 0 0
14AUG26 580.00 P 0.00 0.00 0.00 140.00 +1.00 0 0 0 0
14AUG26 585.00 P 0.00 0.00 0.00 145.00 +1.00 0 0 0 0
14AUG26 590.00 P 0.00 0.00 0.00 150.00 +1.00 0 0 0 0
21AUG26 340.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
21AUG26 345.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
21AUG26 350.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
21AUG26 355.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
21AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 365.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
21AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21AUG26 375.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 380.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
21AUG26 385.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 10 0
21AUG26 390.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
21AUG26 395.00 P 0.00 0.00 0.00 0.02 -0.06 29 0 0 0
21AUG26 400.00 P 0.22 0.22 0.20 0.04 -0.11 28 113 114 +108
21AUG26 405.00 P 0.24 0.30 0.24 0.09 -0.19 27 15 43 +15
21AUG26 410.00 P 0.65 0.65 0.42 0.21 -0.29 27 5 201 +5
21AUG26 415.00 P 0.93 0.93 0.55 0.45 -0.42 27 72 166 +69
21AUG26 420.00 P 1.41 1.41 0.84 0.88 -0.56 27 156 378 +114
21AUG26 425.00 P 1.80 2.00 1.45 1.53 -0.69 27 1,283 1,554 +870
21AUG26 430.00 P 4.00 4.00 2.24 2.57 -0.73 26 2,176 2,759 +1,400
21AUG26 435.00 P 4.80 5.10 3.53 4.15 -0.68 26 3,059 1,853 +1,100
21AUG26 440.00 P 8.10 8.10 5.10 6.23 -0.59 26 1,853 1,418 +511
21AUG26 445.00 P 8.80 10.00 7.50 9.13 -0.37 26 1,476 911 +694
21AUG26 450.00 P 11.60 13.34 10.50 12.49 -0.23 26 716 1,234 +582
21AUG26 455.00 P 14.84 17.00 14.84 16.32 -0.17 25 137 313 +16
21AUG26 460.00 P 17.75 21.56 17.75 20.47 -0.10 23 45 1,019 +25
21AUG26 465.00 P 23.00 26.70 23.00 25.64 +0.40 29 21 128 +21
21AUG26 470.00 P 28.00 29.50 28.00 30.34 +0.40 30 29 198 0
21AUG26 475.00 P 32.19 34.49 31.54 35.16 +0.76 31 116 119 +116
21AUG26 480.00 P 39.21 39.21 39.21 40.06 +0.85 31 1 57 -1
21AUG26 485.00 P 42.90 42.90 42.90 45.02 +0.92 32 1 181 0
21AUG26 490.00 P 47.35 50.50 47.35 50.00 +0.97 0 2 135 +2
21AUG26 495.00 P 0.00 0.00 0.00 55.00 +0.99 0 0 90 0
21AUG26 500.00 P 56.75 56.75 56.75 60.00 +1.00 0 1 104 0
21AUG26 505.00 P 0.00 0.00 0.00 65.00 +1.00 0 0 0 0
21AUG26 510.00 P 66.70 66.70 66.70 70.00 +1.00 0 1 1 +1
21AUG26 515.00 P 0.00 0.00 0.00 75.00 +1.00 0 0 0 0
21AUG26 520.00 P 0.00 0.00 0.00 80.00 +1.00 0 0 0 0
21AUG26 525.00 P 0.00 0.00 0.00 85.00 +1.00 0 0 0 0
21AUG26 530.00 P 0.00 0.00 0.00 90.00 +1.00 0 0 0 0
21AUG26 535.00 P 0.00 0.00 0.00 95.00 +1.00 0 0 0 0
21AUG26 540.00 P 0.00 0.00 0.00 100.00 +0.92 0 0 0 0
21AUG26 545.00 P 0.00 0.00 0.00 105.00 +0.92 0 0 0 0
21AUG26 550.00 P 0.00 0.00 0.00 110.00 +1.00 0 0 1 0
21AUG26 555.00 P 0.00 0.00 0.00 115.00 +0.92 0 0 0 0
21AUG26 560.00 P 0.00 0.00 0.00 120.00 +0.93 0 0 0 0
21AUG26 565.00 P 0.00 0.00 0.00 125.00 +1.00 0 0 0 0
21AUG26 570.00 P 0.00 0.00 0.00 130.00 +1.00 0 0 0 0
21AUG26 575.00 P 0.00 0.00 0.00 135.00 +1.00 0 0 0 0
21AUG26 580.00 P 0.00 0.00 0.00 140.00 +0.96 0 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 - 110 0 0 -
28AUG26 225.00 P 0.00 0.00 0.00 0.01 - 106 0 0 -
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 103 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 87 0 46 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 78 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 76 0 500 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 73 0 425 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 65 0 49 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 62 0 407 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 57 0 463 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 52 0 446 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,693 0
28AUG26 340.00 P 0.09 0.09 0.09 0.01 0.00 43 1 2,209 0
28AUG26 350.00 P 0.11 0.16 0.11 0.01 0.00 39 6 1,943 0
28AUG26 360.00 P 0.17 0.17 0.17 0.02 0.00 36 6 2,640 +2
28AUG26 370.00 P 0.23 0.23 0.21 0.06 0.00 36 13 1,768 +2
28AUG26 380.00 P 0.30 0.30 0.28 0.14 -0.01 34 104 2,032 +45
28AUG26 390.00 P 0.48 0.50 0.47 0.34 -0.02 33 58 7,061 -35
28AUG26 400.00 P 1.00 1.00 0.80 0.74 -0.10 32 486 15,376 -58
28AUG26 410.00 P 1.75 1.75 1.34 1.56 -0.19 31 1,355 8,526 +219
28AUG26 420.00 P 3.49 3.70 2.50 3.04 -0.17 30 1,929 12,669 +68
28AUG26 430.00 P 6.12 6.78 4.50 5.51 -0.22 29 2,270 12,681 +65
28AUG26 440.00 P 11.20 11.20 8.00 9.33 -0.28 27 6,803 15,200 +3,092
28AUG26 450.00 P 17.31 18.00 13.18 15.25 -0.27 28 1,494 9,125 +587
28AUG26 460.00 P 24.24 24.24 20.60 22.80 -0.20 28 1,290 12,009 -1,033
28AUG26 470.00 P 32.74 32.90 29.00 30.89 -0.38 26 46 14,593 -3
28AUG26 480.00 P 44.00 44.00 37.00 40.74 -0.11 31 56 4,590 -30
28AUG26 490.00 P 50.00 51.50 49.60 50.29 +0.86 32 81 3,747 -51
28AUG26 500.00 P 56.72 61.51 56.00 60.08 +0.62 33 126 4,599 -108
28AUG26 510.00 P 67.21 70.52 66.50 70.00 +0.75 0 151 820 0
28AUG26 520.00 P 76.38 80.15 76.38 80.00 +0.91 0 214 831 +141
28AUG26 530.00 P 0.00 0.00 0.00 90.00 -1.70 0 0 353 0
28AUG26 540.00 P 0.00 0.00 0.00 100.00 -1.23 0 0 815 0
28AUG26 550.00 P 112.27 112.27 109.30 110.00 -2.27 0 30 946 0
28AUG26 560.00 P 117.00 117.00 117.00 120.00 -2.57 0 7 1,004 -5
28AUG26 570.00 P 132.00 132.00 132.00 133.51 +4.51 97 2 2,505 -2
28AUG26 580.00 P 0.00 0.00 0.00 140.00 +0.96 0 0 1,371 0
28AUG26 590.00 P 147.18 147.18 147.18 153.07 +4.07 104 30 3,593 0
28AUG26 600.00 P 161.08 161.08 161.06 160.00 +1.00 0 300 284 -100
28AUG26 610.00 P 0.00 0.00 0.00 170.00 +1.00 0 0 226 0
28AUG26 620.00 P 0.00 0.00 0.00 180.00 +1.00 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 190.00 +1.00 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 200.00 +1.00 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 210.00 +1.00 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 220.00 +1.00 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 230.00 +1.00 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 240.00 +1.00 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 250.00 +1.00 0 0 0 0
28AUG26 700.00 P 258.80 258.80 258.80 260.00 +1.00 0 5 10 +5
28AUG26 710.00 P 0.00 0.00 0.00 270.00 +1.00 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 280.00 +0.80 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 290.00 +1.00 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 300.00 +1.00 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 310.00 +1.00 0 0 30 0
28AUG26 760.00 P 0.00 0.00 0.00 320.00 +1.00 0 0 0 0
28AUG26 770.00 P 0.00 0.00 0.00 330.00 +1.00 0 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 340.00 +1.00 0 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 350.00 +1.00 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
29SEP26 225.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 57 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 50 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 45 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 0.00 0.00 0.00 0.01 0.00 42 0 290 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 39 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 0.20 0.20 0.20 0.01 -0.01 34 20 445 +20
29SEP26 310.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 233 0
29SEP26 320.00 P 0.00 0.00 0.00 0.03 -0.04 32 0 391 0
29SEP26 330.00 P 0.00 0.00 0.00 0.07 -0.06 32 0 1,475 0
29SEP26 340.00 P 0.55 0.55 0.52 0.14 -0.11 31 30 962 +20
29SEP26 350.00 P 0.71 0.71 0.71 0.29 -0.16 31 51 2,111 -1
29SEP26 360.00 P 0.92 1.00 0.92 0.55 -0.23 31 183 5,511 +135
29SEP26 370.00 P 1.40 1.40 1.35 1.00 -0.30 30 14 4,864 +12
29SEP26 380.00 P 2.00 2.00 1.88 1.73 -0.27 30 145 6,975 +34
29SEP26 390.00 P 2.84 2.93 2.71 2.74 -0.28 30 199 8,670 +189
29SEP26 400.00 P 4.12 4.40 3.82 4.19 -0.32 29 1,106 20,483 +155
29SEP26 410.00 P 6.49 6.49 5.60 6.27 -0.26 29 1,309 14,886 +261
29SEP26 420.00 P 9.10 9.80 7.98 9.02 -0.16 29 1,496 10,658 +242
29SEP26 430.00 P 13.50 13.50 11.40 12.54 0.00 28 1,702 15,762 +87
29SEP26 440.00 P 17.50 17.85 15.64 17.05 0.00 28 4,757 26,488 +433
29SEP26 450.00 P 23.82 24.28 20.56 22.72 +0.04 28 704 18,711 -455
29SEP26 460.00 P 28.40 30.00 27.00 29.01 +0.01 28 93 17,022 +31
29SEP26 470.00 P 36.50 37.60 34.50 36.24 -0.56 28 63 8,510 -39
29SEP26 480.00 P 45.10 46.00 45.10 44.06 -0.84 28 4 12,390 +2
29SEP26 490.00 P 52.50 53.50 52.30 53.17 +1.24 30 100 8,852 +84
29SEP26 500.00 P 60.18 63.65 57.79 61.51 +0.81 29 51 18,372 -37
29SEP26 510.00 P 71.73 72.76 71.19 71.19 +0.29 30 120 7,326 -30
29SEP26 520.00 P 0.00 0.00 0.00 83.29 +0.66 41 7 7,788 0
29SEP26 530.00 P 96.00 96.00 91.31 90.45 -1.25 32 230 3,059 -211
29SEP26 540.00 P 0.00 0.00 0.00 100.21 -1.02 33 0 11,174 0
29SEP26 550.00 P 106.27 109.13 106.27 110.06 -2.21 33 361 6,613 -180
29SEP26 560.00 P 117.40 117.40 117.02 120.00 -2.57 0 65 7,344 +65
29SEP26 570.00 P 128.80 128.80 128.80 133.51 +4.50 56 2 4,719 0
29SEP26 580.00 P 0.00 0.00 0.00 140.00 +0.96 0 0 3,632 0
29SEP26 590.00 P 0.00 0.00 0.00 153.07 +4.07 60 0 1,678 0
29SEP26 600.00 P 0.00 0.00 0.00 160.00 +1.00 0 0 12,814 0
29SEP26 610.00 P 0.00 0.00 0.00 170.00 +1.00 0 0 2,027 0
29SEP26 620.00 P 0.00 0.00 0.00 180.00 +1.00 0 0 1,428 0
29SEP26 630.00 P 0.00 0.00 0.00 190.78 +1.24 58 0 3,235 0
29SEP26 640.00 P 0.00 0.00 0.00 200.00 +1.00 0 0 986 0
29SEP26 650.00 P 0.00 0.00 0.00 210.00 +1.00 0 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 220.00 +1.00 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 230.00 +1.00 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 240.00 +1.00 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 250.00 +1.00 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 260.00 +1.00 0 0 42 0
29SEP26 710.00 P 0.00 0.00 0.00 270.00 +1.00 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 280.00 +0.80 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 290.00 +1.00 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 300.00 +1.00 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 310.00 +1.00 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 320.00 +1.00 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 330.00 +1.00 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 340.00 +1.00 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 350.00 +1.00 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 360.00 +1.00 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 370.00 +1.00 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 380.00 +1.00 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 390.00 +1.00 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 400.00 +1.00 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 410.00 +1.00 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 420.00 +1.00 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 430.00 +1.00 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 440.00 +1.00 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 450.00 +1.00 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 460.00 +1.00 0 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 470.00 +1.00 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 480.00 +1.00 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 490.00 +1.00 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 500.00 +1.00 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 510.00 +1.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 520.00 +1.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 530.00 +1.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 540.00 +1.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 550.00 +1.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 560.00 +1.00 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
29OCT26 225.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
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 0.01 -0.01 34 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 -0.05 30 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 -0.06 29 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 -0.09 28 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.02 -0.11 28 0 329 0
29OCT26 310.00 P 0.00 0.00 0.00 0.04 -0.19 28 0 94 0
29OCT26 320.00 P 0.00 0.00 0.00 0.09 -0.29 28 0 72 0
29OCT26 330.00 P 1.06 1.08 1.06 0.20 -0.43 28 141 409 +141
29OCT26 340.00 P 0.00 0.00 0.00 0.41 -0.58 28 0 103 0
29OCT26 350.00 P 0.00 0.00 0.00 0.76 -0.75 28 0 381 0
29OCT26 360.00 P 0.00 0.00 0.00 1.33 -0.90 28 0 446 0
29OCT26 370.00 P 2.87 2.94 2.80 2.19 -0.82 29 135 954 -87
29OCT26 380.00 P 3.79 4.01 3.79 3.43 -0.83 29 333 1,628 +90
29OCT26 390.00 P 5.15 5.38 5.15 5.14 -0.76 29 107 2,771 +77
29OCT26 400.00 P 6.81 7.55 6.81 7.15 -0.82 29 93 3,580 +42
29OCT26 410.00 P 9.51 10.17 9.21 9.68 -0.84 28 775 4,110 +383
29OCT26 420.00 P 12.60 13.50 12.32 13.01 -0.58 28 779 5,552 +590
29OCT26 430.00 P 18.00 18.16 15.98 17.00 -0.22 28 518 3,920 +311
29OCT26 440.00 P 22.49 22.50 20.31 21.64 -0.30 28 1,129 5,870 +1,086
29OCT26 450.00 P 26.92 27.75 26.18 27.16 -0.02 28 22 4,938 +6
29OCT26 460.00 P 33.83 33.84 33.73 33.55 +0.15 28 6 5,963 +6
29OCT26 470.00 P 0.00 0.00 0.00 40.53 -0.20 29 3 4,379 0
29OCT26 480.00 P 0.00 0.00 0.00 48.59 +1.82 30 0 3,972 0
29OCT26 490.00 P 54.42 54.42 54.42 56.48 +0.36 30 1 2,467 0
29OCT26 500.00 P 70.00 70.00 62.43 62.87 -1.49 27 168 3,410 -84
29OCT26 510.00 P 74.64 74.83 74.64 73.44 +2.54 31 90 2,733 -90
29OCT26 520.00 P 83.64 83.70 82.55 83.29 -0.99 33 92 475 -90
29OCT26 530.00 P 0.00 0.00 0.00 90.45 -1.25 27 0 109 0
29OCT26 540.00 P 0.00 0.00 0.00 101.05 -0.18 32 0 441 0
29OCT26 550.00 P 0.00 0.00 0.00 110.43 -1.84 31 0 264 0
29OCT26 560.00 P 0.00 0.00 0.00 120.26 -2.31 32 0 571 0
29OCT26 570.00 P 0.00 0.00 0.00 133.51 +4.31 45 0 11 0
29OCT26 580.00 P 0.00 0.00 0.00 140.01 +0.95 32 0 41 0
29OCT26 590.00 P 0.00 0.00 0.00 153.07 +4.07 48 0 120 0
29OCT26 600.00 P 0.00 0.00 0.00 160.00 +1.00 0 0 150 0
29OCT26 610.00 P 0.00 0.00 0.00 170.00 +1.00 0 0 364 0
29OCT26 620.00 P 0.00 0.00 0.00 180.00 +1.00 0 0 91 0
29OCT26 630.00 P 0.00 0.00 0.00 190.78 +1.24 47 0 30 0
29OCT26 640.00 P 0.00 0.00 0.00 200.00 +1.00 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 210.00 +1.00 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 220.00 +1.00 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 230.00 +1.00 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 240.00 +1.00 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 250.00 +1.00 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 260.00 +1.00 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 270.00 +1.00 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 280.00 +0.80 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 290.00 +1.00 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 300.00 +1.00 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 310.00 +1.00 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 320.00 +1.00 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 330.00 +1.00 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 340.00 +1.00 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 350.00 +1.00 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 360.00 +1.00 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
27NOV26 225.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 38 0 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 0.00 0.00 0.00 0.01 -0.01 33 0 7 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 8 0
27NOV26 265.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.03 -0.04 31 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.04 -0.06 31 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.06 -0.07 31 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.08 -0.08 31 0 30 0
27NOV26 290.00 P 0.83 0.83 0.83 0.11 -0.11 31 3 13 +3
27NOV26 295.00 P 0.00 0.00 0.00 0.15 -0.12 31 0 30 0
27NOV26 300.00 P 0.00 0.00 0.00 0.20 -0.16 31 0 52 0
27NOV26 310.00 P 1.25 1.25 1.25 0.36 -0.22 31 10 80 +10
27NOV26 320.00 P 0.00 0.00 0.00 0.61 -0.28 31 0 31 0
27NOV26 330.00 P 0.00 0.00 0.00 0.99 -0.35 31 0 40 0
27NOV26 340.00 P 0.00 0.00 0.00 1.53 -0.46 31 0 13 0
27NOV26 350.00 P 2.99 2.99 2.99 2.28 -0.56 31 10 90 +10
27NOV26 360.00 P 3.80 3.80 3.80 3.30 -0.54 31 3 136 +3
27NOV26 370.00 P 5.00 5.07 4.78 4.69 -0.31 31 84 715 +84
27NOV26 380.00 P 6.12 6.45 6.12 6.28 -0.43 30 180 678 +88
27NOV26 390.00 P 8.19 8.47 8.19 8.16 -0.61 30 175 1,516 -45
27NOV26 400.00 P 10.20 11.00 10.20 10.63 -0.57 30 1,026 1,128 +757
27NOV26 410.00 P 13.90 13.90 13.05 13.67 -0.46 29 135 443 +100
27NOV26 420.00 P 17.62 17.62 16.60 17.27 -0.35 29 178 1,681 +135
27NOV26 430.00 P 21.00 21.87 20.42 21.35 -0.30 29 247 1,531 +118
27NOV26 440.00 P 26.50 27.00 25.20 26.07 -0.41 29 1,957 2,719 +1,856
27NOV26 450.00 P 30.78 32.33 30.72 31.59 -0.19 29 52 843 +4
27NOV26 460.00 P 37.26 37.72 37.26 37.76 -0.16 29 60 2,281 0
27NOV26 470.00 P 45.30 46.40 45.30 44.54 +0.05 30 51 2,653 0
27NOV26 480.00 P 51.15 51.15 51.15 51.80 -0.30 30 9 1,442 0
27NOV26 490.00 P 0.00 0.00 0.00 60.42 -0.13 31 0 539 0
27NOV26 500.00 P 0.00 0.00 0.00 66.08 -1.49 29 0 1,192 0
27NOV26 510.00 P 0.00 0.00 0.00 76.93 -1.09 32 0 1,427 0
27NOV26 520.00 P 0.00 0.00 0.00 84.98 +0.70 32 0 757 0
27NOV26 530.00 P 0.00 0.00 0.00 91.12 -1.59 26 0 36 0
27NOV26 540.00 P 100.00 100.00 100.00 102.69 +0.91 32 1 11 +1
27NOV26 550.00 P 0.00 0.00 0.00 114.18 +1.91 37 0 15 0
27NOV26 560.00 P 0.00 0.00 0.00 123.69 +1.12 38 0 0 0
27NOV26 570.00 P 131.11 131.11 129.50 133.51 +4.31 40 60 31 +30
27NOV26 580.00 P 0.00 0.00 0.00 143.37 +3.74 41 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 153.30 +3.97 43 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 160.16 +1.01 34 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 170.05 +1.01 34 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 180.00 +1.00 0 0 1 0
27NOV26 630.00 P 0.00 0.00 0.00 190.78 +1.24 42 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 200.00 +1.00 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 210.00 +1.00 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 220.00 +1.00 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 230.00 +1.00 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 240.00 +1.00 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 250.00 +1.00 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 260.00 +1.00 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 270.00 +1.00 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 280.00 +0.80 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 290.00 +1.00 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 300.00 +1.00 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 310.00 +1.00 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 320.00 +1.00 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 330.00 +1.00 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 340.00 +1.00 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 350.00 +1.00 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
30DEC26 225.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9,401 0
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 0.02 +0.01 33 0 229 0
30DEC26 245.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 99 0
30DEC26 250.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 292 0
30DEC26 255.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 259 0
30DEC26 260.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 314 0
30DEC26 265.00 P 0.00 0.00 0.00 0.10 +0.03 32 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.13 +0.03 32 0 125 0
30DEC26 275.00 P 0.00 0.00 0.00 0.18 +0.05 32 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 0.23 +0.05 32 0 16 0
30DEC26 285.00 P 0.00 0.00 0.00 0.29 +0.05 32 0 30 0
30DEC26 290.00 P 1.25 1.25 1.25 0.40 +0.09 32 3 148 +3
30DEC26 295.00 P 0.00 0.00 0.00 0.49 +0.08 32 0 72 0
30DEC26 300.00 P 1.50 1.50 1.50 0.63 +0.13 32 3 305 +3
30DEC26 310.00 P 0.00 0.00 0.00 0.96 +0.15 32 0 705 0
30DEC26 320.00 P 0.00 0.00 0.00 1.43 +0.17 32 0 1,075 0
30DEC26 330.00 P 0.00 0.00 0.00 2.11 +0.23 32 0 1,146 0
30DEC26 340.00 P 3.68 3.68 3.68 2.98 +0.29 31 1 813 0
30DEC26 350.00 P 4.28 4.28 4.28 4.06 +0.33 31 2 8,276 -2
30DEC26 360.00 P 5.37 5.62 5.19 5.34 +0.18 31 94 2,925 +93
30DEC26 370.00 P 6.70 7.03 6.70 6.85 -0.05 30 182 2,544 +122
30DEC26 380.00 P 8.58 8.80 8.50 8.82 +0.08 30 11,145 13,920 +9,719
30DEC26 390.00 P 11.50 11.50 10.65 11.20 0.00 30 177 2,678 +52
30DEC26 400.00 P 13.65 14.01 13.07 14.07 +0.37 30 8,504 21,184 +8,383
30DEC26 410.00 P 16.52 17.42 16.52 17.27 +0.09 30 178 9,611 +100
30DEC26 420.00 P 21.00 21.27 20.07 21.00 +0.30 30 215 10,460 +180
30DEC26 430.00 P 24.85 25.61 24.00 25.22 +0.32 29 5,807 22,132 -306
30DEC26 440.00 P 30.15 30.80 28.50 30.00 -0.15 29 4,837 10,295 +1,382
30DEC26 450.00 P 35.01 36.21 34.16 35.32 +0.04 29 1,567 18,707 +1,159
30DEC26 460.00 P 40.41 42.00 40.41 41.33 +0.04 29 62 10,729 0
30DEC26 470.00 P 47.32 48.53 47.32 47.97 +0.03 30 292 7,975 -219
30DEC26 480.00 P 54.88 54.88 54.88 55.07 +0.15 30 1 7,053 +1
30DEC26 490.00 P 60.27 64.53 60.27 62.54 +0.22 30 36 4,499 +35
30DEC26 500.00 P 70.50 70.50 70.50 70.50 +1.36 31 1 19,656 -1
30DEC26 510.00 P 0.00 0.00 0.00 76.93 -1.47 29 0 7,336 0
30DEC26 520.00 P 86.64 86.64 86.64 87.17 +0.53 31 1 5,027 -1
30DEC26 530.00 P 0.00 0.00 0.00 92.83 +0.12 27 0 5,626 0
30DEC26 540.00 P 0.00 0.00 0.00 104.58 +1.26 32 0 2,283 0
30DEC26 550.00 P 0.00 0.00 0.00 114.18 +1.91 33 0 11,449 0
30DEC26 560.00 P 0.00 0.00 0.00 123.69 +1.12 34 0 4,758 0
30DEC26 570.00 P 0.00 0.00 0.00 133.51 +4.31 36 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 143.37 +2.72 37 0 6,422 0
30DEC26 590.00 P 0.00 0.00 0.00 153.30 +3.17 39 0 3,832 0
30DEC26 600.00 P 0.00 0.00 0.00 160.50 +0.72 33 0 21,844 0
30DEC26 610.00 P 171.08 171.08 171.00 170.25 -1.00 33 60 4,973 +60
30DEC26 620.00 P 0.00 0.00 0.00 180.10 +0.85 33 0 1,908 0
30DEC26 630.00 P 188.19 188.31 188.19 190.78 +1.24 38 90 2,857 +90
30DEC26 640.00 P 0.00 0.00 0.00 200.00 +0.97 0 0 1,915 0
30DEC26 650.00 P 0.00 0.00 0.00 210.00 +1.00 0 0 2,400 0
30DEC26 660.00 P 0.00 0.00 0.00 220.00 +1.00 0 0 3,582 0
30DEC26 670.00 P 0.00 0.00 0.00 230.00 +1.00 0 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 240.00 +1.00 0 0 542 0
30DEC26 690.00 P 0.00 0.00 0.00 250.00 +1.00 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 260.00 +1.00 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 270.00 +1.00 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 280.00 +0.80 0 0 61 0
30DEC26 730.00 P 0.00 0.00 0.00 290.00 +1.00 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 300.00 +1.00 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 310.00 +1.00 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 320.00 +1.00 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 330.00 +1.00 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 340.00 +1.00 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 350.00 +1.00 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 360.00 +1.00 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 370.00 +1.00 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 380.00 +1.00 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 390.00 +1.00 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 400.00 +1.00 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 410.00 +1.00 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 420.00 +1.00 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 430.00 +1.00 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 440.00 +1.00 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 450.00 +1.00 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 460.00 +1.00 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 470.00 +1.00 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 480.00 +1.00 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 490.00 +1.00 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 500.00 +1.00 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 510.00 +1.00 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 520.00 +1.00 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 530.00 +1.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 540.00 +1.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 550.00 +1.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 560.00 +1.00 0 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.15 - 35 0 0 -
30MAR27 225.00 P 0.00 0.00 0.00 0.18 - 35 0 0 -
30MAR27 230.00 P 0.00 0.00 0.00 0.24 +0.07 35 0 35,244 0
30MAR27 235.00 P 0.00 0.00 0.00 0.30 +0.07 35 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.36 +0.08 35 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.45 +0.10 34 0 90 0
30MAR27 250.00 P 0.00 0.00 0.00 0.55 +0.11 34 0 413 0
30MAR27 255.00 P 0.00 0.00 0.00 0.65 +0.11 34 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.80 +0.15 34 0 53 0
30MAR27 265.00 P 0.00 0.00 0.00 0.95 +0.15 34 0 180 0
30MAR27 270.00 P 0.00 0.00 0.00 1.11 +0.15 34 0 56 0
30MAR27 275.00 P 0.00 0.00 0.00 1.33 +0.20 34 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 1.56 +0.20 34 0 46 0
30MAR27 285.00 P 0.00 0.00 0.00 1.79 +0.19 34 0 6 0
30MAR27 290.00 P 0.00 0.00 0.00 2.11 +0.27 33 0 14 0
30MAR27 295.00 P 0.00 0.00 0.00 2.45 +0.25 33 0 7 0
30MAR27 300.00 P 0.00 0.00 0.00 2.87 +0.32 34 0 599 0
30MAR27 310.00 P 0.00 0.00 0.00 3.74 +0.36 33 0 191 0
30MAR27 320.00 P 0.00 0.00 0.00 4.51 +0.21 33 0 482 0
30MAR27 330.00 P 0.00 0.00 0.00 5.80 +0.45 32 0 1,305 0
30MAR27 340.00 P 6.89 6.89 6.89 7.16 +0.47 32 45 3,136 +45
30MAR27 350.00 P 7.84 7.84 7.84 8.93 +0.49 32 1 11,841 0
30MAR27 360.00 P 9.60 10.00 9.60 10.81 +0.55 32 19 6,536 +2
30MAR27 370.00 P 11.75 11.94 11.75 13.12 +0.51 31 250 3,506 +150
30MAR27 380.00 P 14.30 14.77 14.30 15.59 +0.55 31 147 3,425 +100
30MAR27 390.00 P 16.92 17.55 16.92 18.52 +0.49 31 42 3,032 +20
30MAR27 400.00 P 20.20 20.99 20.20 21.62 +0.50 31 124 21,284 -120
30MAR27 410.00 P 23.50 24.71 23.50 25.25 +0.44 30 222 25,402 +87
30MAR27 420.00 P 28.60 28.68 28.60 29.00 +0.43 30 200 14,294 -159
30MAR27 430.00 P 32.26 33.20 32.26 33.37 +0.36 30 194 5,958 +116
30MAR27 440.00 P 38.00 38.00 36.70 37.79 +0.25 29 44 5,016 +44
30MAR27 450.00 P 42.25 42.40 42.25 43.01 +0.05 29 51 5,183 +50
30MAR27 460.00 P 0.00 0.00 0.00 48.94 +0.10 29 0 3,401 0
30MAR27 470.00 P 56.00 56.00 56.00 55.81 +0.81 30 6 5,939 0
30MAR27 480.00 P 62.21 62.21 62.21 62.54 +0.58 30 30 6,013 +30
30MAR27 490.00 P 70.15 70.15 70.15 68.02 -1.85 29 30 6,126 +30
30MAR27 500.00 P 76.94 77.60 76.94 75.13 -1.81 29 97 7,342 +66
30MAR27 510.00 P 0.00 0.00 0.00 84.20 +2.04 30 0 4,863 0
30MAR27 520.00 P 0.00 0.00 0.00 92.72 +1.11 31 0 2,779 0
30MAR27 530.00 P 0.00 0.00 0.00 100.77 +1.04 31 0 1,642 0
30MAR27 540.00 P 0.00 0.00 0.00 109.13 +1.18 31 0 742 0
30MAR27 550.00 P 116.33 116.33 116.33 117.55 +1.22 31 1 1,242 +1
30MAR27 560.00 P 0.00 0.00 0.00 123.69 -1.24 29 0 2,572 0
30MAR27 570.00 P 0.00 0.00 0.00 133.51 -0.34 30 0 586 0
30MAR27 580.00 P 0.00 0.00 0.00 143.86 +1.31 32 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 153.30 +1.42 32 0 364 0
30MAR27 600.00 P 160.00 163.60 160.00 163.52 +2.63 34 182 2,550 +182
30MAR27 610.00 P 172.90 172.91 172.87 172.26 +1.01 33 90 616 +90
30MAR27 620.00 P 0.00 0.00 0.00 184.69 +5.13 38 0 783 0
30MAR27 630.00 P 0.00 0.00 0.00 190.90 +1.36 33 0 2,126 0
30MAR27 640.00 P 0.00 0.00 0.00 200.57 +0.65 33 0 901 0
30MAR27 650.00 P 0.00 0.00 0.00 210.33 +0.71 33 0 4,035 0
30MAR27 660.00 P 217.54 217.54 217.54 220.16 +0.77 33 90 1,250 +90
30MAR27 670.00 P 0.00 0.00 0.00 231.36 +2.15 38 0 482 0
30MAR27 680.00 P 0.00 0.00 0.00 240.00 +0.92 0 0 689 0
30MAR27 690.00 P 0.00 0.00 0.00 250.00 +0.70 0 0 290 0
30MAR27 700.00 P 0.00 0.00 0.00 260.00 +0.76 0 0 274 0
30MAR27 710.00 P 0.00 0.00 0.00 270.00 +0.71 0 0 114 0
30MAR27 720.00 P 0.00 0.00 0.00 280.00 +0.67 0 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 290.00 +0.73 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 300.00 +0.76 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 310.00 +0.72 0 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 320.00 +0.72 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 330.00 +0.72 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 340.00 +0.72 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 350.00 +0.73 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 360.00 +0.74 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 370.00 +0.73 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 380.00 +0.70 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 390.00 +0.73 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 400.00 +0.73 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 410.00 +0.71 0 0 0 0
29JUN27 220.00 P 1.60 1.61 1.60 0.31 - 32 2 2 -
29JUN27 225.00 P 0.00 0.00 0.00 0.39 - 32 0 0 -
29JUN27 230.00 P 1.87 1.87 1.87 0.51 -0.21 32 6 49 +6
29JUN27 235.00 P 0.00 0.00 0.00 0.59 -0.27 32 0 19 0
29JUN27 240.00 P 0.00 0.00 0.00 0.73 -0.28 32 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 0.89 -0.28 32 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 1.07 -0.38 32 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 1.29 -0.36 32 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 1.54 -0.40 32 0 3 0
29JUN27 265.00 P 0.00 0.00 0.00 1.79 -0.48 32 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 2.09 -0.54 32 0 0 0
29JUN27 275.00 P 3.74 3.74 3.74 2.46 -0.53 32 20 20 +20
29JUN27 280.00 P 0.00 0.00 0.00 2.83 -0.53 32 0 1 0
29JUN27 285.00 P 0.00 0.00 0.00 3.21 -0.67 32 0 14 0
29JUN27 290.00 P 4.80 4.80 4.80 3.74 -0.66 32 1 1 +1
29JUN27 295.00 P 0.00 0.00 0.00 4.27 -0.60 32 0 348 0
29JUN27 300.00 P 0.00 0.00 0.00 4.80 -0.68 32 0 827 0
29JUN27 310.00 P 0.00 0.00 0.00 6.15 -0.62 32 0 2,915 0
29JUN27 320.00 P 8.20 8.20 8.20 7.63 -0.29 32 45 558 +45
29JUN27 330.00 P 9.41 9.41 9.41 9.51 -0.23 32 5 494 +5
29JUN27 340.00 P 10.80 10.80 10.80 10.82 -0.75 31 1 462 0
29JUN27 350.00 P 13.33 13.33 13.33 13.13 -0.79 31 5 582 +5
29JUN27 360.00 P 15.24 15.24 15.23 15.58 -0.72 31 46 769 0
29JUN27 370.00 P 0.00 0.00 0.00 18.43 -0.71 31 0 1,962 0
29JUN27 380.00 P 20.88 21.10 20.88 21.50 -0.64 31 38 953 +10
29JUN27 390.00 P 23.87 25.00 23.87 24.89 -0.56 30 98 653 +2
29JUN27 400.00 P 27.13 28.64 27.13 28.66 -0.46 30 205 809 +98
29JUN27 410.00 P 31.37 32.77 31.37 32.52 -0.32 30 47 1,627 0
29JUN27 420.00 P 35.86 36.78 35.00 37.03 -0.21 30 48 1,582 +43
29JUN27 430.00 P 40.70 41.50 40.31 41.55 -0.10 30 48 1,403 +42
29JUN27 440.00 P 45.00 46.92 44.87 46.53 +0.08 30 91 3,283 +87
29JUN27 450.00 P 51.27 51.27 51.27 51.79 +0.21 30 100 1,421 0
29JUN27 460.00 P 57.61 57.61 57.61 57.36 +0.26 30 41 811 +41
29JUN27 470.00 P 63.38 63.38 63.38 63.59 +0.42 30 40 1,524 +40
29JUN27 480.00 P 69.49 69.49 69.49 70.01 +0.35 30 40 788 0
29JUN27 490.00 P 0.00 0.00 0.00 76.29 -0.08 29 0 769 0
29JUN27 500.00 P 82.50 82.50 82.50 84.24 +0.26 30 1 2,875 +1
29JUN27 510.00 P 0.00 0.00 0.00 91.70 +0.77 30 0 407 0
29JUN27 520.00 P 0.00 0.00 0.00 99.24 +0.97 31 0 717 0
29JUN27 530.00 P 0.00 0.00 0.00 106.99 +0.84 31 0 320 0
29JUN27 540.00 P 0.00 0.00 0.00 114.89 +1.30 31 0 625 0
29JUN27 550.00 P 0.00 0.00 0.00 127.52 +5.90 34 0 499 0
29JUN27 560.00 P 0.00 0.00 0.00 129.92 -0.30 30 0 96 0
29JUN27 570.00 P 0.00 0.00 0.00 139.49 +1.16 31 0 57 0
29JUN27 580.00 P 0.00 0.00 0.00 147.99 +1.23 31 0 289 0
29JUN27 590.00 P 0.00 0.00 0.00 156.42 +1.18 31 0 78 0
29JUN27 600.00 P 0.00 0.00 0.00 165.30 -0.15 31 0 4,869 0
29JUN27 610.00 P 0.00 0.00 0.00 174.67 +1.75 32 0 272 0
29JUN27 620.00 P 182.21 182.21 182.21 185.51 +3.30 34 1 346 +1
29JUN27 630.00 P 0.00 0.00 0.00 192.12 +0.89 31 0 362 0
29JUN27 640.00 P 0.00 0.00 0.00 201.33 +0.82 30 0 246 0
29JUN27 650.00 P 212.92 212.93 212.92 212.45 +2.55 33 90 1,011 +90
29JUN27 660.00 P 0.00 0.00 0.00 220.25 +0.84 30 0 30 0
29JUN27 670.00 P 0.00 0.00 0.00 231.36 +1.57 33 0 142 0
29JUN27 680.00 P 0.00 0.00 0.00 240.75 +1.28 33 0 180 0
29JUN27 690.00 P 0.00 0.00 0.00 250.46 +1.16 33 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 260.26 +1.02 33 0 31 0
29JUN27 710.00 P 0.00 0.00 0.00 270.09 +0.80 33 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 280.00 +0.67 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 290.00 +0.73 0 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 300.00 +0.76 0 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 310.00 +0.72 0 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 320.00 +0.72 0 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 330.00 +0.72 0 0 90 0
29JUN27 780.00 P 0.00 0.00 0.00 340.00 +0.72 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 350.00 +0.73 0 0 0 0
TOTAL PUT 97,393 1,061,995 +22,353
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$ 142.400
28AUG26 87.50 C 0.00 0.00 0.00 55.00 -3.00 74 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 52.48 -3.04 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 49.98 -3.02 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 47.48 -3.01 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 44.99 -3.01 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 42.50 -3.02 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 40.00 -3.01 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 37.51 -2.99 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 35.01 -3.01 0 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 32.52 -3.03 0 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 30.03 -3.02 40 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 27.54 -3.00 40 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 25.03 -3.03 0 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 22.54 -3.05 30 0 308 0
28AUG26 122.50 C 0.00 0.00 0.00 20.05 -2.51 30 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 17.58 -2.51 30 0 204 0
28AUG26 127.50 C 0.00 0.00 0.00 15.15 -2.49 31 0 240 0
28AUG26 130.00 C 0.00 0.00 0.00 12.77 -2.47 30 0 283 0
28AUG26 132.50 C 0.00 0.00 0.00 10.50 -2.41 30 0 368 0
28AUG26 135.00 C 0.00 0.00 0.00 8.39 -2.32 30 0 115 0
28AUG26 137.50 C 0.00 0.00 0.00 6.48 -2.18 30 0 167 0
28AUG26 140.00 C 0.00 0.00 0.00 4.83 -1.98 30 0 810 0
28AUG26 142.50 C 3.32 3.32 3.32 3.43 -1.77 30 15 1,248 +15
28AUG26 145.00 C 2.35 2.35 2.35 2.36 -1.37 30 5 120 0
28AUG26 147.50 C 2.07 2.07 2.07 1.57 -1.10 30 1 134 -1
28AUG26 150.00 C 1.10 1.15 1.10 1.00 -0.85 31 4 173 +1
28AUG26 152.50 C 0.00 0.00 0.00 0.61 -0.62 31 0 2,549 0
28AUG26 155.00 C 0.00 0.00 0.00 0.35 -0.44 31 0 142 0
28AUG26 157.50 C 0.25 0.25 0.23 0.19 -0.30 30 5 525 -2
28AUG26 160.00 C 0.00 0.00 0.00 0.10 -0.20 30 0 44 0
28AUG26 162.50 C 0.00 0.00 0.00 0.05 -0.13 30 0 70 0
28AUG26 165.00 C 0.00 0.00 0.00 0.03 -0.07 31 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 -0.05 30 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 80.24 -2.25 130 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 77.74 -2.26 124 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 75.24 -2.26 119 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 72.74 -2.27 113 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 70.24 -2.27 108 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 67.75 -2.26 103 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 65.26 -2.26 99 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 62.77 -3.01 95 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 60.26 -2.26 90 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 57.78 -2.99 86 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 55.28 -2.72 82 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 52.78 -3.00 78 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 50.29 -3.02 74 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 47.79 -3.06 70 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 45.29 -2.71 66 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 42.80 -3.01 62 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 40.30 -2.71 59 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 37.81 -2.69 55 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 35.32 -2.70 52 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 32.83 -2.72 49 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 30.36 -2.69 46 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 27.91 -2.63 43 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 25.45 -2.61 41 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 22.68 -2.91 30 0 59 0
29SEP26 122.50 C 0.00 0.00 0.00 20.28 -2.49 30 0 202 0
29SEP26 125.00 C 0.00 0.00 0.00 17.97 -2.45 30 0 215 0
29SEP26 127.50 C 0.00 0.00 0.00 15.75 -2.40 30 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 13.65 -2.34 30 0 256 0
29SEP26 132.50 C 0.00 0.00 0.00 11.70 -2.26 30 0 33 0
29SEP26 135.00 C 9.98 9.98 9.98 9.92 -2.16 30 1 128 -1
29SEP26 137.50 C 0.00 0.00 0.00 8.33 -2.02 30 0 63 0
29SEP26 140.00 C 7.11 7.11 7.11 7.13 -1.65 31 1 46 0
29SEP26 142.50 C 0.00 0.00 0.00 5.77 -1.41 31 0 76 0
29SEP26 145.00 C 4.84 4.84 4.84 4.76 -1.23 31 1 113 -1
29SEP26 147.50 C 0.00 0.00 0.00 3.79 -1.15 31 0 166 0
29SEP26 150.00 C 3.21 3.28 3.21 3.03 -1.00 31 2 88 0
29SEP26 152.50 C 0.00 0.00 0.00 2.39 -0.89 31 0 598 0
29SEP26 155.00 C 0.00 0.00 0.00 1.86 -0.78 31 0 1,066 0
29SEP26 157.50 C 0.00 0.00 0.00 1.42 -0.66 31 0 75 0
29SEP26 160.00 C 1.30 1.30 1.30 1.08 -0.63 30 13 43 +13
29SEP26 162.50 C 0.00 0.00 0.00 0.82 -0.47 30 0 15 0
29SEP26 165.00 C 0.82 0.82 0.82 0.61 -0.44 31 15 15 +15
29SEP26 167.50 C 0.00 0.00 0.00 0.44 -0.37 30 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.33 -0.29 30 0 35 0
29OCT26 102.50 C 0.00 0.00 0.00 40.32 -2.69 48 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 37.83 -2.67 45 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 35.36 -2.66 43 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 32.91 -2.64 40 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 30.49 -2.56 39 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 28.10 -2.53 37 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 25.78 -2.28 36 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 23.10 -2.49 31 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 20.92 -2.43 31 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 18.84 -2.73 31 0 45 0
29OCT26 127.50 C 0.00 0.00 0.00 16.90 -2.32 31 0 45 0
29OCT26 130.00 C 0.00 0.00 0.00 15.06 -2.26 31 0 165 0
29OCT26 132.50 C 0.00 0.00 0.00 13.35 -2.20 31 0 37 0
29OCT26 135.00 C 0.00 0.00 0.00 11.80 -2.06 31 0 74 0
29OCT26 137.50 C 0.00 0.00 0.00 10.29 -2.05 31 0 23 0
29OCT26 140.00 C 0.00 0.00 0.00 9.00 -1.58 31 0 45 0
29OCT26 142.50 C 0.00 0.00 0.00 7.67 -1.64 31 0 33 0
29OCT26 145.00 C 0.00 0.00 0.00 6.92 -1.25 32 0 45 0
29OCT26 147.50 C 0.00 0.00 0.00 5.81 -1.28 31 0 68 0
29OCT26 150.00 C 0.00 0.00 0.00 4.96 -1.22 31 0 45 0
29OCT26 152.50 C 0.00 0.00 0.00 4.22 -1.07 31 0 45 0
29OCT26 155.00 C 0.00 0.00 0.00 3.57 -1.01 32 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 3.02 -0.87 32 0 15 0
29OCT26 160.00 C 0.00 0.00 0.00 2.53 -0.80 32 0 105 0
29OCT26 162.50 C 0.00 0.00 0.00 2.03 -0.77 31 0 2 0
29OCT26 165.00 C 0.00 0.00 0.00 1.69 -0.76 31 0 3 0
29OCT26 167.50 C 0.00 0.00 0.00 1.37 -0.67 31 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 1.13 -0.59 31 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 35.58 -2.44 39 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 33.25 -2.30 38 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 30.95 -2.10 37 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 28.73 -2.46 36 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 26.59 -2.62 36 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 24.02 -2.79 32 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 22.01 -2.65 32 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 20.15 -2.15 32 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 18.35 -2.10 32 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 16.67 -1.45 32 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 15.08 -1.93 32 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 13.59 -1.85 32 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 12.14 -1.81 32 0 54 0
27NOV26 140.00 C 0.00 0.00 0.00 10.85 -1.47 32 0 10 0
27NOV26 142.50 C 0.00 0.00 0.00 9.67 -1.37 32 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 8.80 -1.09 33 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 7.61 -1.15 32 0 15 0
27NOV26 150.00 C 0.00 0.00 0.00 6.73 -1.06 32 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 5.96 -0.95 33 0 57 0
27NOV26 155.00 C 0.00 0.00 0.00 5.23 -0.86 33 0 15 0
27NOV26 157.50 C 0.00 0.00 0.00 4.54 -0.85 32 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 4.00 -0.70 33 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 3.40 -0.75 32 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 2.97 -0.74 32 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 2.54 -0.70 32 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 2.20 -0.62 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 75.25 -2.37 72 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 72.75 -2.48 69 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 70.26 -2.36 66 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 67.75 -2.38 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 65.26 -2.49 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 62.77 -3.01 57 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 60.27 -2.41 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 57.78 -2.99 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 55.28 -2.72 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 52.79 -2.99 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 50.38 -2.93 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 47.98 -2.87 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 45.60 -2.40 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 43.28 -2.53 42 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 40.97 -2.22 41 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 38.66 -2.75 40 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 36.34 -2.42 39 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 34.12 -2.40 38 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 31.98 -2.31 37 0 500 0
30DEC26 115.00 C 29.50 29.50 29.50 29.86 -2.28 37 35 626 +35
30DEC26 117.50 C 0.00 0.00 0.00 27.83 -2.51 36 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 25.84 -2.31 36 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 23.35 -2.98 33 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 21.54 -2.61 33 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 19.87 -2.40 33 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 18.22 -2.09 33 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 16.74 -1.95 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 15.26 -1.95 33 0 38 0
30DEC26 137.50 C 0.00 0.00 0.00 13.95 -1.79 33 0 3 0
30DEC26 140.00 C 0.00 0.00 0.00 12.66 -1.79 33 0 94 0
30DEC26 142.50 C 0.00 0.00 0.00 11.50 -1.67 33 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 10.43 -1.22 33 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 9.35 -1.25 33 0 60 0
30DEC26 150.00 C 0.00 0.00 0.00 8.41 -1.16 33 0 99 0
30DEC26 152.50 C 0.00 0.00 0.00 7.54 -1.17 33 0 6 0
30DEC26 155.00 C 0.00 0.00 0.00 6.72 -1.12 33 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 6.07 -1.00 33 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 5.46 -0.92 33 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 4.83 -0.85 33 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.30 -0.99 33 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.82 -0.91 33 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 3.40 -0.79 33 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 63.57 -2.21 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 61.21 -1.53 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 58.85 -2.24 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 56.51 -2.22 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 54.19 -2.20 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 51.88 -2.22 43 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 49.62 -2.14 42 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 47.34 -2.12 41 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 45.15 -2.08 40 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 42.97 -2.06 39 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 40.84 -2.42 39 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 38.77 -2.40 38 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 36.72 -2.23 38 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 34.74 -2.29 37 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 32.81 -2.20 37 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 30.93 -2.18 36 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 29.10 -2.15 36 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 27.38 -2.04 36 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 25.74 -1.97 36 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 23.46 -2.57 34 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 22.00 -2.45 34 0 17 0
30MAR27 132.50 C 0.00 0.00 0.00 20.55 -2.29 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 19.21 -2.17 34 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 17.95 -2.04 34 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 16.69 -1.56 34 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 15.81 -1.18 34 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 14.67 -1.05 34 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 13.61 -1.00 34 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 12.62 -0.94 34 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 11.51 -1.06 33 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 10.62 -1.01 33 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 9.80 -0.96 33 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.20 -0.74 34 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 8.56 -0.80 34 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 7.77 -0.90 34 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 7.19 -1.08 34 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 6.64 -1.00 34 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 52.99 -1.45 39 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 50.84 -1.35 38 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 48.68 -1.40 38 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 46.57 -1.38 37 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 44.51 -1.67 37 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 42.51 -1.60 36 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 40.52 -1.65 36 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 38.60 -1.61 36 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 36.69 -2.56 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 34.87 -2.43 35 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 33.12 -2.29 35 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 31.41 -2.23 35 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 29.77 -2.18 35 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 28.17 -2.15 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 26.65 -2.06 34 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 25.19 -2.00 34 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 23.79 -1.89 34 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 22.33 -1.93 34 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 20.85 -1.51 33 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 19.63 -1.46 33 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 18.86 -0.96 34 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 17.76 -0.86 34 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 16.72 -0.81 34 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 15.72 -0.77 34 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 14.77 -0.74 34 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 13.88 -0.69 34 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 13.02 -0.66 34 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 12.09 -0.75 33 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 11.34 -0.93 33 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 10.99 -0.53 34 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 10.31 -0.67 34 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 9.62 -0.68 34 0 0 0
TOTAL CALL 98 18,408 +74
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 86 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 52 0 38 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 48 0 107 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 40 0 223 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 36 0 190 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 33 0 231 0
28AUG26 122.50 P 0.00 0.00 0.00 0.02 0.00 32 0 74 0
28AUG26 125.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 100 0
28AUG26 127.50 P 0.00 0.00 0.00 0.11 +0.02 31 0 697 0
28AUG26 130.00 P 0.00 0.00 0.00 0.23 +0.05 30 0 232 0
28AUG26 132.50 P 0.00 0.00 0.00 0.46 +0.10 31 0 247 0
28AUG26 135.00 P 0.00 0.00 0.00 0.87 +0.20 31 0 25 0
28AUG26 137.50 P 1.49 1.49 1.35 1.47 +0.35 31 45 126 +30
28AUG26 140.00 P 0.00 0.00 0.00 2.34 +0.53 31 0 478 0
28AUG26 142.50 P 0.00 0.00 0.00 3.44 +0.72 31 0 151 0
28AUG26 145.00 P 0.00 0.00 0.00 4.84 +0.95 30 0 51 0
28AUG26 147.50 P 0.00 0.00 0.00 6.52 +1.32 30 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 8.45 +1.60 30 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 10.57 +1.85 30 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 12.82 +2.05 30 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 15.19 +2.21 30 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 17.62 +2.33 30 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 20.10 +2.42 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 22.60 +2.48 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 25.10 +2.50 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 27.60 +2.50 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 37 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 34 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 32 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.02 0.00 32 0 88 0
29SEP26 107.50 P 0.00 0.00 0.00 0.03 0.00 31 0 213 0
29SEP26 110.00 P 0.00 0.00 0.00 0.05 0.00 30 0 174 0
29SEP26 112.50 P 0.00 0.00 0.00 0.09 0.00 30 0 913 0
29SEP26 115.00 P 0.00 0.00 0.00 0.15 0.00 30 0 430 0
29SEP26 117.50 P 0.00 0.00 0.00 0.26 +0.02 30 0 335 0
29SEP26 120.00 P 0.00 0.00 0.00 0.42 +0.04 30 0 169 0
29SEP26 122.50 P 0.86 0.86 0.86 0.65 +0.07 30 1 936 0
29SEP26 125.00 P 0.00 0.00 0.00 0.97 +0.12 31 0 230 0
29SEP26 127.50 P 0.00 0.00 0.00 1.39 +0.18 31 0 732 0
29SEP26 130.00 P 0.00 0.00 0.00 1.93 +0.24 31 0 172 0
29SEP26 132.50 P 0.00 0.00 0.00 2.61 +0.32 31 0 47 0
29SEP26 135.00 P 0.00 0.00 0.00 3.43 +0.42 31 0 16 0
29SEP26 137.50 P 0.00 0.00 0.00 4.44 +0.56 31 0 76 0
29SEP26 140.00 P 0.00 0.00 0.00 5.62 +0.73 31 0 18 0
29SEP26 142.50 P 0.00 0.00 0.00 6.68 +0.59 30 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 8.30 +0.86 31 0 16 0
29SEP26 147.50 P 0.00 0.00 0.00 9.81 +0.89 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 11.56 +1.32 30 0 40 0
29SEP26 152.50 P 0.00 0.00 0.00 13.46 +1.48 30 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 15.46 +1.63 30 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 17.54 +1.77 30 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 19.73 +1.89 30 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 21.99 +2.01 30 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 24.30 +2.11 30 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 26.59 +2.12 29 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 28.95 +2.07 27 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.08 0.00 32 0 10 0
29OCT26 105.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.19 0.00 31 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.29 0.00 31 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.43 +0.02 31 0 76 0
29OCT26 115.00 P 0.00 0.00 0.00 0.61 +0.02 31 0 50 0
29OCT26 117.50 P 0.00 0.00 0.00 0.86 +0.04 31 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 1.18 +0.08 31 0 69 0
29OCT26 122.50 P 0.00 0.00 0.00 1.62 +0.16 32 0 102 0
29OCT26 125.00 P 0.00 0.00 0.00 2.11 +0.14 32 0 45 0
29OCT26 127.50 P 0.00 0.00 0.00 2.74 +0.23 32 0 60 0
29OCT26 130.00 P 0.00 0.00 0.00 3.45 +0.29 32 0 92 0
29OCT26 132.50 P 0.00 0.00 0.00 4.27 +0.34 32 0 75 0
29OCT26 135.00 P 0.00 0.00 0.00 5.25 +0.48 32 0 7 0
29OCT26 137.50 P 0.00 0.00 0.00 6.32 +0.59 32 0 15 0
29OCT26 140.00 P 0.00 0.00 0.00 7.54 +0.71 32 0 30 0
29OCT26 142.50 P 0.00 0.00 0.00 8.80 +0.75 32 0 213 0
29OCT26 145.00 P 0.00 0.00 0.00 10.18 +0.82 32 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 11.29 +0.62 30 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 13.24 +1.33 31 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 15.00 +1.26 31 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 16.86 +1.35 31 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 18.80 +1.49 31 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 20.83 +1.59 31 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 22.92 +1.70 31 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 25.07 +1.77 31 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 27.23 +1.67 31 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 29.49 +2.38 30 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.53 +0.08 32 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 0.71 +0.08 32 0 1 0
27NOV26 112.50 P 0.00 0.00 0.00 0.96 +0.12 32 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.26 +0.16 32 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 1.62 +0.18 32 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 2.08 +0.26 32 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 2.66 +0.36 33 0 7 0
27NOV26 125.00 P 0.00 0.00 0.00 3.31 +0.38 33 0 15 0
27NOV26 127.50 P 0.00 0.00 0.00 4.02 +0.43 33 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 4.85 +0.51 33 0 5 0
27NOV26 132.50 P 0.00 0.00 0.00 5.78 +0.61 33 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 6.75 +0.62 33 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 7.84 +0.69 33 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 9.02 +0.70 33 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 10.31 +0.76 33 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 11.74 +0.87 33 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 13.40 +1.16 33 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 14.75 +1.25 32 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 16.44 +1.35 32 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 18.21 +1.45 32 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 20.06 +1.52 32 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 22.00 +1.96 32 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 23.97 +1.90 32 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 25.99 +2.07 32 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 28.10 +2.16 32 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 30.23 +1.77 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.02 0.00 32 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.04 0.00 33 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.06 0.00 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.15 +0.01 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.21 +0.01 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.29 +0.01 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.41 +0.02 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 0.56 +0.05 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.74 +0.05 33 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 0.98 +0.08 33 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 1.24 +0.08 33 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 1.60 +0.13 33 0 530 0
30DEC26 115.00 P 0.00 0.00 0.00 1.98 +0.15 33 0 609 0
30DEC26 117.50 P 0.00 0.00 0.00 2.47 +0.21 33 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 2.99 +0.23 33 0 711 0
30DEC26 122.50 P 0.00 0.00 0.00 3.73 +0.40 33 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 4.43 +0.34 33 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 5.26 +0.42 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 6.12 +0.44 33 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 7.07 +0.50 33 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 8.07 +0.50 33 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 9.32 +0.71 33 0 30 0
30DEC26 140.00 P 0.00 0.00 0.00 10.55 +0.82 33 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 11.87 +0.92 33 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 13.05 +0.80 33 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 14.74 +1.10 33 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 16.13 +0.69 33 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 17.74 +1.15 33 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 19.49 +1.65 33 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 21.27 +1.76 33 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 23.11 +1.81 33 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 25.06 +1.94 33 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 26.89 +1.87 32 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 28.92 +1.95 32 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 30.98 +1.96 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.15 +0.03 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.21 +0.04 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.29 +0.05 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.38 +0.06 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.51 +0.07 34 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.66 +0.10 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.84 +0.11 34 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.06 +0.14 34 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.33 +0.17 34 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 1.62 +0.19 34 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.00 +0.25 34 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.37 +0.18 34 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 2.87 +0.27 34 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 3.37 +0.25 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 3.96 +0.32 34 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 4.62 +0.34 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 5.29 +0.34 34 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 6.11 +0.44 34 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 7.15 +0.63 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 8.03 +0.66 34 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 8.96 +0.63 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 9.96 +0.59 34 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 11.03 +0.61 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 12.18 +0.59 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 13.40 +0.65 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 14.69 +0.71 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 16.05 +0.77 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 18.18 +1.53 35 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 19.18 +0.75 34 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 20.79 +1.62 34 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 21.88 +1.16 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 23.57 +1.20 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 25.31 +1.25 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 27.34 +1.55 33 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 28.95 +1.37 32 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 30.85 +1.43 32 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 33.08 +1.77 33 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.39 +0.22 34 0 4 0
29JUN27 95.00 P 0.00 0.00 0.00 1.67 +0.22 34 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.02 +0.34 34 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.40 +0.37 34 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 2.81 +0.33 34 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 3.32 +0.41 34 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 3.83 +0.40 34 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 4.41 +0.46 34 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 5.08 +0.52 34 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 5.74 +0.66 34 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 6.51 +0.59 34 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 7.34 +0.64 34 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 8.19 +0.63 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 9.39 +0.97 35 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 10.45 +1.07 35 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 11.51 +1.08 35 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 12.62 +1.13 35 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 13.78 +1.18 35 0 1 0
29JUN27 137.50 P 0.00 0.00 0.00 14.96 +1.11 35 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 16.21 +1.10 35 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 17.52 +1.14 34 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 18.88 +1.09 34 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 20.08 +0.99 34 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 21.57 +0.85 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 23.24 +1.03 34 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 24.66 +0.80 34 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 26.28 +1.34 34 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 27.72 +1.22 33 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 29.43 +1.28 33 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 31.20 +1.35 33 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 33.01 +1.40 33 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 34.85 +1.44 33 0 0 0
TOTAL PUT 46 14,109 +30
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$ 25.600
28AUG26 17.00 C 0.00 0.00 0.00 8.67 -0.23 110 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.18 -0.22 107 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.68 -0.21 100 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.17 -0.23 90 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.68 -0.22 86 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.18 -0.22 80 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.68 -0.20 73 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.62 -0.29 0 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 3.62 -0.29 0 0 334 0
28AUG26 23.00 C 0.00 0.00 0.00 2.63 -0.28 24 0 230 0
28AUG26 24.00 C 1.77 1.77 1.77 1.63 -0.28 14 20 327 -20
28AUG26 25.00 C 0.82 0.85 0.76 0.73 -0.24 16 101 886 -40
28AUG26 26.00 C 0.21 0.21 0.17 0.16 -0.14 15 715 3,190 -715
28AUG26 27.00 C 0.04 0.04 0.03 0.02 -0.03 16 61 3,379 -61
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 661 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 224 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 160 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.71 -0.25 60 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.22 -0.27 58 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.70 -0.30 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.19 -0.30 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.69 -0.29 40 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.22 -0.27 43 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.73 -0.27 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.68 -0.28 21 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.72 -0.27 25 0 535 0
29SEP26 23.00 C 0.00 0.00 0.00 2.75 -0.28 21 0 371 0
29SEP26 24.00 C 1.95 1.95 1.95 1.83 -0.26 19 20 294 0
29SEP26 25.00 C 1.10 1.13 1.05 1.03 -0.24 17 58 660 0
29SEP26 26.00 C 0.50 0.53 0.43 0.45 -0.18 16 36 1,545 -3
29SEP26 27.00 C 0.21 0.21 0.17 0.16 -0.10 16 22 1,139 -22
29SEP26 28.00 C 0.07 0.07 0.06 0.05 -0.05 16 22 441 -22
29SEP26 29.00 C 0.03 0.03 0.03 0.02 -0.01 18 25 250 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 19 0 84 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 54 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.71 -0.27 36 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.22 -0.27 37 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.72 -0.28 33 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.21 -0.28 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.72 -0.28 26 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.26 -0.32 32 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.77 -0.32 31 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.73 -0.32 16 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.76 -0.28 18 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.84 -0.27 19 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.00 -0.25 19 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.26 -0.21 18 0 26 0
29OCT26 26.00 C 0.75 0.75 0.75 0.75 -0.17 18 20 67 -20
29OCT26 27.00 C 0.30 0.30 0.29 0.41 -0.12 18 80 238 +63
29OCT26 28.00 C 0.13 0.13 0.13 0.20 -0.08 18 30 296 0
29OCT26 29.00 C 0.00 0.00 0.00 0.09 -0.04 18 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.21 -0.28 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.72 -0.28 25 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.26 -0.32 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.78 -0.31 31 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.73 -0.38 15 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.76 -0.28 18 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.84 -0.27 18 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.00 -0.25 18 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.26 -0.21 17 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.75 -0.17 17 0 10 0
27NOV26 27.00 C 0.00 0.00 0.00 0.41 -0.12 17 0 18 0
27NOV26 28.00 C 0.00 0.00 0.00 0.20 -0.08 17 0 60 0
27NOV26 29.00 C 0.00 0.00 0.00 0.09 -0.04 17 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.71 -0.28 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.22 -0.27 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.72 -0.28 30 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 7.21 -0.29 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.74 -0.26 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.27 -0.31 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.79 -0.30 29 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 4.73 -0.39 16 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.88 -0.16 24 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.93 -0.19 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.08 -0.23 18 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 1.39 -0.16 18 0 42 0
30DEC26 26.00 C 0.87 0.87 0.87 0.87 -0.13 17 20 196 -20
30DEC26 27.00 C 0.00 0.00 0.00 0.51 -0.10 17 0 167 0
30DEC26 28.00 C 0.27 0.27 0.27 0.28 -0.08 17 40 131 +40
30DEC26 29.00 C 0.00 0.00 0.00 0.15 -0.05 17 0 217 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 -0.03 17 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 20 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 23 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 8.71 -0.28 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.22 -0.27 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.72 -0.28 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.27 -0.27 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.78 -0.26 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.30 -0.28 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.81 -0.28 25 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.76 -0.36 18 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 3.88 -0.24 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.02 -0.25 18 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.38 -0.20 19 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 1.77 -0.16 19 0 139 0
30MAR27 26.00 C 0.00 0.00 0.00 1.27 -0.12 18 1 157 +1
30MAR27 27.00 C 0.00 0.00 0.00 0.89 -0.10 18 1 78 +1
30MAR27 28.00 C 0.00 0.00 0.00 0.61 -0.08 18 0 22 0
30MAR27 29.00 C 0.00 0.00 0.00 0.41 -0.06 18 0 19 0
30MAR27 30.00 C 0.00 0.00 0.00 0.26 -0.07 18 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 0.17 -0.05 18 0 68 0
30MAR27 32.00 C 0.00 0.00 0.00 0.11 -0.03 18 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.71 -0.28 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.22 -0.27 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.72 -0.28 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.27 -0.27 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.78 -0.26 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.30 -0.28 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.81 -0.28 20 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.95 -0.25 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.12 -0.16 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.35 -0.14 19 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 2.67 -0.21 18 0 29 0
29JUN27 25.00 C 2.20 2.20 2.20 2.09 -0.17 18 5 50 0
29JUN27 26.00 C 1.70 1.70 1.53 1.61 -0.15 18 105 241 +100
29JUN27 27.00 C 0.00 0.00 0.00 1.22 -0.10 18 1 12 +1
29JUN27 28.00 C 0.00 0.00 0.00 0.92 -0.07 18 0 31 0
29JUN27 29.00 C 0.00 0.00 0.00 0.68 -0.06 18 0 43 0
29JUN27 30.00 C 0.50 0.50 0.50 0.49 -0.05 18 15 112 -15
29JUN27 31.00 C 0.00 0.00 0.00 0.35 -0.04 18 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.25 -0.03 18 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.18 -0.02 18 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
TOTAL CALL 1,398 19,910 -732
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 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 71 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 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 36 0 1,014 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,528 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 17 0 1,049 0
28AUG26 25.00 P 0.08 0.11 0.08 0.09 +0.03 15 202 1,667 +147
28AUG26 26.00 P 0.45 0.49 0.43 0.52 +0.13 14 48 806 +4
28AUG26 27.00 P 1.40 1.40 1.38 1.40 +0.26 0 12 78 0
28AUG26 28.00 P 0.00 0.00 0.00 2.40 +0.28 0 0 10 0
28AUG26 29.00 P 0.00 0.00 0.00 3.40 +0.28 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.40 +0.28 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.40 +0.28 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.40 +0.24 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.40 +0.25 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.40 +0.25 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.40 +0.25 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.40 +0.25 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 114 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 163 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2,552 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1,412 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 17 0 1,426 0
29SEP26 24.00 P 0.11 0.13 0.11 0.09 +0.01 16 84 1,544 +48
29SEP26 25.00 P 0.29 0.30 0.28 0.30 +0.03 16 80 1,966 +70
29SEP26 26.00 P 0.71 0.78 0.71 0.78 +0.11 16 48 785 0
29SEP26 27.00 P 0.00 0.00 0.00 1.50 +0.19 16 0 1,072 0
29SEP26 28.00 P 0.00 0.00 0.00 2.40 +0.25 0 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.40 +0.27 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.40 +0.28 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.40 +0.28 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.40 +0.24 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.40 +0.25 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.40 +0.25 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.40 +0.25 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.40 +0.25 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.40 +0.28 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 35 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 28 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 690 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 0.00 19 0 110 0
29OCT26 23.00 P 0.16 0.17 0.16 0.10 +0.01 19 41 182 +22
29OCT26 24.00 P 0.32 0.33 0.31 0.25 +0.02 18 82 491 +70
29OCT26 25.00 P 0.65 0.66 0.62 0.58 +0.08 19 68 259 +38
29OCT26 26.00 P 0.00 0.00 0.00 1.03 +0.08 18 0 101 0
29OCT26 27.00 P 0.00 0.00 0.00 1.69 +0.16 19 0 3 0
29OCT26 28.00 P 0.00 0.00 0.00 2.50 +0.22 19 0 2 0
29OCT26 29.00 P 0.00 0.00 0.00 3.41 +0.25 18 0 10 0
29OCT26 30.00 P 0.00 0.00 0.00 4.40 +0.28 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.40 +0.28 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.40 +0.24 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.40 +0.25 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.40 +0.25 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.40 +0.25 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 0.00 17 0 50 0
27NOV26 22.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 20 0
27NOV26 23.00 P 0.22 0.22 0.22 0.19 +0.02 17 60 181 +60
27NOV26 24.00 P 0.46 0.47 0.44 0.43 +0.05 17 66 170 +6
27NOV26 25.00 P 0.75 0.75 0.75 0.82 +0.08 17 5 10 +5
27NOV26 26.00 P 1.32 1.32 1.32 1.37 +0.12 17 1 1 +1
27NOV26 27.00 P 0.00 0.00 0.00 2.09 +0.18 17 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.92 +0.22 17 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.83 +0.25 17 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.79 +0.27 17 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.79 +0.31 21 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.75 +0.28 16 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.74 +0.28 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.74 +0.29 22 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.73 +0.28 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 23 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 20 0 128 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 18 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 0.00 18 0 343 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 632 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 +0.01 17 0 635 0
30DEC26 23.00 P 0.00 0.00 0.00 0.27 +0.02 17 0 1,583 0
30DEC26 24.00 P 0.57 0.57 0.56 0.55 +0.05 17 130 2,369 +130
30DEC26 25.00 P 0.00 0.00 0.00 0.94 +0.06 17 0 116 0
30DEC26 26.00 P 0.00 0.00 0.00 1.48 +0.09 17 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 2.17 +0.10 17 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 2.99 +0.21 17 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.87 +0.24 17 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.81 +0.26 17 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.79 +0.30 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.76 +0.23 18 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.75 +0.29 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.74 +0.29 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.73 +0.28 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.72 +0.28 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.72 +0.29 23 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 18 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 18 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.15 +0.02 18 0 109 0
30MAR27 22.00 P 0.00 0.00 0.00 0.29 +0.03 18 0 82 0
30MAR27 23.00 P 0.00 0.00 0.00 0.51 +0.04 18 0 627 0
30MAR27 24.00 P 0.00 0.00 0.00 0.84 +0.07 18 2 350 +2
30MAR27 25.00 P 0.00 0.00 0.00 1.24 +0.10 18 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.77 +0.10 18 0 22 0
30MAR27 27.00 P 0.00 0.00 0.00 2.41 +0.14 18 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.18 +0.19 18 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 4.01 +0.22 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.89 +0.23 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.81 +0.29 17 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.77 +0.23 17 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.76 +0.25 18 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.74 +0.25 17 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.73 +0.28 16 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.72 +0.28 0 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 0.04 +0.01 19 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 67 0
29JUN27 19.50 P 0.00 0.00 0.00 0.11 +0.02 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.15 +0.03 19 0 330 0
29JUN27 21.00 P 0.00 0.00 0.00 0.27 +0.04 19 0 92 0
29JUN27 22.00 P 0.00 0.00 0.00 0.46 +0.07 19 0 184 0
29JUN27 23.00 P 0.00 0.00 0.00 0.73 +0.09 19 0 63 0
29JUN27 24.00 P 0.00 0.00 0.00 1.08 +0.11 19 1 191 +1
29JUN27 25.00 P 1.46 1.46 1.46 1.53 +0.14 19 4 34 +4
29JUN27 26.00 P 0.00 0.00 0.00 2.05 +0.15 19 0 130 0
29JUN27 27.00 P 0.00 0.00 0.00 2.64 +0.16 18 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.34 +0.19 18 0 10 0
29JUN27 29.00 P 0.00 0.00 0.00 4.12 +0.22 18 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.99 +0.22 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.88 +0.26 18 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.84 +0.29 19 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.78 +0.27 19 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.75 +0.26 19 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.73 +0.28 18 0 0 0
TOTAL PUT 934 30,500 +608
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$ 349.200
14AUG26 277.50 C 0.00 0.00 0.00 71.70 -5.02 0 0 0 0
14AUG26 280.00 C 0.00 0.00 0.00 69.20 -5.02 0 0 0 0
14AUG26 282.50 C 0.00 0.00 0.00 66.70 -5.02 0 0 0 0
14AUG26 285.00 C 0.00 0.00 0.00 64.20 -5.02 0 0 0 0
14AUG26 287.50 C 0.00 0.00 0.00 61.70 -5.02 0 0 0 0
14AUG26 290.00 C 0.00 0.00 0.00 59.20 -5.02 0 0 0 0
14AUG26 292.50 C 0.00 0.00 0.00 56.70 -5.02 0 0 0 0
14AUG26 295.00 C 0.00 0.00 0.00 54.20 -5.02 0 0 0 0
14AUG26 297.50 C 0.00 0.00 0.00 51.70 -5.02 0 0 0 0
14AUG26 300.00 C 0.00 0.00 0.00 49.20 -5.02 0 0 0 0
14AUG26 305.00 C 0.00 0.00 0.00 44.20 -5.02 0 0 0 0
14AUG26 310.00 C 0.00 0.00 0.00 39.20 -5.02 0 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 34.20 -5.03 0 0 0 0
14AUG26 320.00 C 0.00 0.00 0.00 29.20 -5.03 0 0 0 0
14AUG26 325.00 C 0.00 0.00 0.00 24.20 -5.03 0 0 0 0
14AUG26 330.00 C 0.00 0.00 0.00 19.20 -5.03 0 0 0 0
14AUG26 335.00 C 0.00 0.00 0.00 14.20 -5.03 0 0 0 0
14AUG26 340.00 C 0.00 0.00 0.00 9.20 -5.04 0 0 0 0
14AUG26 345.00 C 0.00 0.00 0.00 4.20 -5.14 0 0 0 0
14AUG26 350.00 C 2.22 2.22 0.35 0.00 -4.82 0 85 68 +68
14AUG26 355.00 C 0.90 0.90 0.48 0.00 -1.84 0 16 27 +16
14AUG26 360.00 C 0.00 0.00 0.00 0.00 -0.45 0 0 23 0
14AUG26 365.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 84 0
14AUG26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
14AUG26 375.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
14AUG26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
14AUG26 385.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
14AUG26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
14AUG26 395.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
14AUG26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 405.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
14AUG26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
14AUG26 415.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
14AUG26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 425.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 435.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 445.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 455.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 465.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 277.50 C 0.00 0.00 0.00 71.81 -5.07 0 0 0 0
21AUG26 280.00 C 0.00 0.00 0.00 69.31 -5.07 0 0 0 0
21AUG26 282.50 C 0.00 0.00 0.00 66.86 -5.02 44 0 0 0
21AUG26 285.00 C 0.00 0.00 0.00 64.36 -5.02 0 0 0 0
21AUG26 287.50 C 0.00 0.00 0.00 61.86 -5.02 0 0 0 0
21AUG26 290.00 C 0.00 0.00 0.00 59.36 -5.03 0 0 0 0
21AUG26 292.50 C 0.00 0.00 0.00 56.86 -5.03 0 0 0 0
21AUG26 295.00 C 0.00 0.00 0.00 54.37 -5.02 39 0 0 0
21AUG26 297.50 C 0.00 0.00 0.00 51.87 -5.02 36 0 0 0
21AUG26 300.00 C 0.00 0.00 0.00 49.37 -5.02 32 0 0 0
21AUG26 305.00 C 0.00 0.00 0.00 44.37 -5.03 0 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 39.37 -5.03 0 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 34.38 -5.03 24 0 0 0
21AUG26 320.00 C 0.00 0.00 0.00 29.39 -5.04 23 0 0 0
21AUG26 325.00 C 0.00 0.00 0.00 24.44 -5.05 23 0 0 0
21AUG26 330.00 C 0.00 0.00 0.00 19.59 -5.04 24 0 0 0
21AUG26 335.00 C 0.00 0.00 0.00 15.06 -4.30 25 0 0 0
21AUG26 340.00 C 0.00 0.00 0.00 10.79 -4.27 24 0 0 0
21AUG26 345.00 C 0.00 0.00 0.00 7.14 -4.07 24 0 2 0
21AUG26 350.00 C 0.00 0.00 0.00 4.22 -3.69 23 0 2 0
21AUG26 355.00 C 3.66 3.81 2.46 2.33 -2.94 23 96 75 +60
21AUG26 360.00 C 1.88 1.89 1.12 1.20 -2.09 24 69 127 +47
21AUG26 365.00 C 1.15 1.15 0.93 0.55 -1.37 24 55 225 +55
21AUG26 370.00 C 0.55 0.55 0.26 0.22 -0.82 24 35 257 +35
21AUG26 375.00 C 0.00 0.00 0.00 0.08 -0.47 24 0 177 0
21AUG26 380.00 C 0.00 0.00 0.00 0.03 -0.23 24 0 234 0
21AUG26 385.00 C 0.00 0.00 0.00 0.01 -0.11 25 0 79 0
21AUG26 390.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 133 0
21AUG26 395.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 75 0
21AUG26 400.00 C 0.00 0.00 0.00 0.01 0.00 33 0 79 0
21AUG26 405.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21AUG26 410.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 415.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21AUG26 420.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 425.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 435.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 149.30 -5.14 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 144.39 -5.06 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 139.40 -5.05 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 134.31 -5.15 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 129.45 -5.01 68 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 124.41 -5.06 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 119.46 -5.02 60 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 114.43 -5.05 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 109.46 -5.03 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 104.44 -5.05 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 99.36 -5.14 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 94.39 -5.12 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 89.38 -5.13 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 84.39 -5.13 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 79.41 -5.12 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 74.43 -5.10 0 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 69.53 -5.01 39 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 64.52 -5.03 0 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 59.54 -5.02 33 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 54.56 -5.02 33 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 49.60 -5.01 33 0 504 0
28AUG26 310.00 C 0.00 0.00 0.00 39.81 -4.98 33 0 259 0
28AUG26 320.00 C 0.00 0.00 0.00 30.42 -4.84 33 0 158 0
28AUG26 330.00 C 0.00 0.00 0.00 21.82 -4.55 33 0 178 0
28AUG26 340.00 C 14.83 14.93 14.68 14.42 -4.11 32 177 611 -68
28AUG26 350.00 C 0.00 0.00 0.00 8.65 -3.10 32 0 247 0
28AUG26 360.00 C 6.00 6.00 4.93 4.87 -2.22 33 47 546 -11
28AUG26 370.00 C 3.25 3.27 2.60 2.46 -1.51 33 109 1,424 +74
28AUG26 380.00 C 1.71 1.71 1.35 1.14 -0.98 33 42 947 +4
28AUG26 390.00 C 0.75 0.75 0.65 0.47 -0.52 33 3 1,618 -3
28AUG26 400.00 C 0.49 0.49 0.30 0.17 -0.25 33 16 943 -13
28AUG26 410.00 C 0.17 0.18 0.17 0.06 -0.11 33 12 706 0
28AUG26 420.00 C 0.10 0.20 0.10 0.02 -0.04 33 3 581 -3
28AUG26 430.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 468 0
28AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 38 0 235 0
28AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 42 0 178 0
28AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 45 0 26 0
28AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 48 0 57 0
28AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 51 0 62 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 54 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 57 0 253 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 60 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 63 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 71 0 17 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 149.83 -4.61 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 144.83 -4.62 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 139.85 -4.60 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 134.89 -4.57 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 129.91 -4.55 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 124.96 -4.55 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 120.02 -4.53 0 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 115.08 -4.54 37 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 110.15 -4.48 41 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 105.79 -3.70 54 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 100.89 -3.64 52 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 96.01 -3.62 51 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 91.14 -3.73 49 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 86.29 -3.59 48 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 81.45 -3.61 46 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 76.64 -3.60 45 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 71.86 -3.59 43 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 65.92 -4.80 33 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 61.22 -4.86 33 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 56.61 -4.80 33 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 52.12 -4.71 33 0 80 0
29SEP26 310.00 C 0.00 0.00 0.00 43.53 -4.51 33 0 466 0
29SEP26 320.00 C 35.00 35.00 35.00 35.61 -4.24 33 1 264 -1
29SEP26 330.00 C 0.00 0.00 0.00 28.50 -3.89 33 0 310 0
29SEP26 340.00 C 0.00 0.00 0.00 22.39 -3.39 34 0 314 0
29SEP26 350.00 C 18.29 18.29 16.80 16.80 -3.04 33 20 778 +18
29SEP26 360.00 C 0.00 0.00 0.00 12.64 -2.18 33 0 710 0
29SEP26 370.00 C 9.72 9.72 9.37 9.25 -2.08 33 6 1,116 +1
29SEP26 380.00 C 7.42 7.42 7.00 6.73 -1.55 34 22 520 0
29SEP26 390.00 C 5.60 5.60 4.90 4.71 -1.37 34 6 711 -1
29SEP26 400.00 C 3.88 3.88 3.47 3.20 -1.04 34 45 686 +6
29SEP26 410.00 C 2.88 2.88 2.88 2.13 -0.77 34 3 1,331 +3
29SEP26 420.00 C 2.30 2.30 2.30 1.39 -0.55 34 6 254 -3
29SEP26 430.00 C 1.50 1.53 1.50 0.89 -0.39 34 5 488 0
29SEP26 440.00 C 1.10 1.10 1.10 0.54 -0.28 33 1 991 +1
29SEP26 450.00 C 0.00 0.00 0.00 0.33 -0.18 33 0 550 0
29SEP26 460.00 C 0.00 0.00 0.00 0.20 -0.12 33 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.12 -0.07 33 0 1,194 0
29SEP26 480.00 C 0.49 0.49 0.49 0.07 -0.05 33 1 138 -1
29SEP26 490.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 138 0
29SEP26 500.00 C 0.27 0.27 0.27 0.02 -0.02 33 2 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 129 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 34 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 36 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 37 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 39 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 43 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 44 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 46 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 47 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 55 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 56 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 57 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 91.91 -3.91 39 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 87.24 -3.82 39 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 82.46 -3.92 38 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 77.81 -3.89 38 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 73.27 -3.77 37 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 68.85 -3.64 37 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 63.43 -4.76 33 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 59.12 -4.69 33 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 54.93 -4.62 33 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 46.98 -4.42 33 0 277 0
29OCT26 320.00 C 0.00 0.00 0.00 39.66 -4.18 33 0 1,751 0
29OCT26 330.00 C 0.00 0.00 0.00 33.04 -3.90 33 0 230 0
29OCT26 340.00 C 0.00 0.00 0.00 26.87 -3.87 33 0 422 0
29OCT26 350.00 C 22.73 22.73 22.69 21.81 -2.72 33 45 635 +45
29OCT26 360.00 C 18.25 18.25 18.25 17.21 -2.91 33 15 878 0
29OCT26 370.00 C 14.55 14.93 13.77 13.72 -2.22 33 34 245 +34
29OCT26 380.00 C 0.00 0.00 0.00 10.68 -1.95 33 0 436 0
29OCT26 390.00 C 0.00 0.00 0.00 8.27 -1.62 33 0 272 0
29OCT26 400.00 C 0.00 0.00 0.00 6.51 -1.31 34 0 105 0
29OCT26 410.00 C 0.00 0.00 0.00 4.92 -1.23 34 0 89 0
29OCT26 420.00 C 4.45 4.45 4.16 3.66 -1.05 33 6 2,416 +4
29OCT26 430.00 C 0.00 0.00 0.00 2.69 -0.85 33 0 222 0
29OCT26 440.00 C 2.70 2.70 2.70 1.90 -0.65 33 1 82 -1
29OCT26 450.00 C 0.00 0.00 0.00 1.37 -0.51 33 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 1.01 -0.40 33 0 12 0
27NOV26 280.00 C 0.00 0.00 0.00 75.73 - 38 0 0 -
27NOV26 285.00 C 0.00 0.00 0.00 71.39 -4.09 37 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 66.13 -4.97 34 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 62.08 -4.65 34 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 58.16 -4.57 34 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 50.70 -4.41 34 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 43.83 -4.20 34 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 37.56 -3.96 34 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 31.87 -3.75 34 0 0 0
27NOV26 350.00 C 27.01 27.01 27.01 26.76 -3.06 34 15 15 +15
27NOV26 360.00 C 22.76 22.76 22.57 22.39 -2.55 34 21 91 +21
27NOV26 370.00 C 19.56 19.56 18.59 18.66 -2.31 34 31 85 0
27NOV26 380.00 C 15.33 15.33 15.33 15.45 -2.03 34 1 169 +1
27NOV26 390.00 C 0.00 0.00 0.00 12.70 -1.85 34 0 45 0
27NOV26 400.00 C 0.00 0.00 0.00 10.40 -1.71 35 0 194 0
27NOV26 410.00 C 0.00 0.00 0.00 8.39 -1.67 35 0 93 0
27NOV26 420.00 C 0.00 0.00 0.00 6.71 -1.53 35 0 21 0
27NOV26 430.00 C 0.00 0.00 0.00 5.33 -1.31 35 0 100 0
27NOV26 440.00 C 0.00 0.00 0.00 4.08 -1.09 34 0 51 0
27NOV26 450.00 C 0.00 0.00 0.00 3.21 -0.91 34 0 0 0
27NOV26 460.00 C 3.63 3.63 3.45 2.58 -0.78 34 34 145 +30
30DEC26 200.00 C 0.00 0.00 0.00 152.38 -4.41 49 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 147.56 -4.17 48 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 142.85 -4.07 48 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 137.99 -4.34 47 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 133.18 -4.36 46 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 128.41 -4.20 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 123.63 -4.20 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 118.97 -4.13 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 114.22 -4.20 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 109.58 -4.17 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 104.95 -4.22 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 100.41 -4.13 40 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 96.05 -3.96 40 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 91.70 -3.85 40 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 87.28 -3.83 39 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 82.97 -3.99 39 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 78.61 -4.09 38 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 74.60 -3.91 38 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 70.55 -3.66 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 65.22 -5.00 35 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 61.49 -4.35 35 0 15 0
30DEC26 310.00 C 0.00 0.00 0.00 54.41 -4.17 35 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 47.85 -3.97 35 0 212 0
30DEC26 330.00 C 42.23 42.23 42.23 42.02 -3.55 35 15 182 +15
30DEC26 340.00 C 38.09 38.09 38.09 37.44 -2.05 36 15 225 0
30DEC26 350.00 C 33.00 33.00 33.00 31.31 -2.32 34 16 1,225 +1
30DEC26 360.00 C 0.00 0.00 0.00 26.72 -2.59 34 0 146 0
30DEC26 370.00 C 24.19 24.19 24.19 23.05 -2.38 35 15 309 +15
30DEC26 380.00 C 0.00 0.00 0.00 19.35 -2.43 34 0 594 0
30DEC26 390.00 C 0.00 0.00 0.00 16.55 -2.01 35 1 2,798 0
30DEC26 400.00 C 15.00 15.00 15.00 14.12 -1.84 35 1 193 +1
30DEC26 410.00 C 0.00 0.00 0.00 12.00 -1.65 35 0 450 0
30DEC26 420.00 C 10.70 10.70 10.70 10.05 -1.54 35 2 192 0
30DEC26 430.00 C 0.00 0.00 0.00 8.35 -1.45 35 0 185 0
30DEC26 440.00 C 8.00 8.00 8.00 6.71 -1.23 35 1 326 -1
30DEC26 450.00 C 0.00 0.00 0.00 5.53 -1.07 35 0 811 0
30DEC26 460.00 C 0.00 0.00 0.00 4.55 -0.92 35 0 1,133 0
30DEC26 470.00 C 0.00 0.00 0.00 3.72 -0.80 35 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 3.04 -0.69 35 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 2.55 -0.60 35 0 285 0
30DEC26 500.00 C 0.00 0.00 0.00 2.01 -0.57 35 0 240 0
30DEC26 510.00 C 0.00 0.00 0.00 1.63 -0.42 35 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 1.31 -0.36 35 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 1.06 -0.30 35 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.85 -0.25 35 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 0.68 -0.21 35 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 0.55 -0.17 35 0 6 0
30DEC26 570.00 C 1.50 1.50 1.50 0.44 -0.14 35 1 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.35 -0.12 35 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.28 -0.10 35 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.22 -0.08 35 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.18 -0.06 35 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.14 -0.06 35 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.11 -0.05 35 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.09 -0.04 35 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 155.33 -4.18 46 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 150.76 -4.08 46 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 145.90 -4.37 45 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 141.49 -4.13 45 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 136.81 -4.21 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 132.25 -4.20 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 127.85 -3.98 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 123.18 -3.99 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 118.81 -4.15 41 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 114.56 -3.80 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 110.14 -3.89 40 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 105.97 -3.80 40 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 101.76 -3.74 39 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 97.70 -3.72 39 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 93.75 -3.83 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 89.80 -3.80 38 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 85.72 -3.81 38 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 82.11 -3.60 38 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 78.41 -3.48 38 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 74.78 -3.48 37 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 71.25 -3.58 37 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 63.13 -3.95 35 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 57.09 -2.26 35 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 51.47 -3.61 35 0 89 0
30MAR27 340.00 C 0.00 0.00 0.00 46.28 -3.41 35 0 123 0
30MAR27 350.00 C 0.00 0.00 0.00 41.64 -1.74 35 0 93 0
30MAR27 360.00 C 0.00 0.00 0.00 37.21 -2.61 35 0 165 0
30MAR27 370.00 C 0.00 0.00 0.00 33.21 -2.42 35 0 213 0
30MAR27 380.00 C 0.00 0.00 0.00 29.59 -2.25 35 0 120 0
30MAR27 390.00 C 0.00 0.00 0.00 26.33 -2.08 35 0 73 0
30MAR27 400.00 C 0.00 0.00 0.00 23.42 -1.92 35 0 52 0
30MAR27 410.00 C 0.00 0.00 0.00 20.81 -1.77 35 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 18.47 -1.65 35 0 320 0
30MAR27 430.00 C 0.00 0.00 0.00 16.41 -1.70 36 0 73 0
30MAR27 440.00 C 0.00 0.00 0.00 14.01 -2.10 35 0 1,384 0
30MAR27 450.00 C 0.00 0.00 0.00 12.30 -1.49 35 0 83 0
30MAR27 460.00 C 0.00 0.00 0.00 10.79 -1.35 35 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 9.45 -1.22 35 0 637 0
30MAR27 480.00 C 0.00 0.00 0.00 8.26 -1.11 35 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 7.21 -1.01 35 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 6.29 -0.91 35 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 5.48 -0.82 35 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 4.78 -0.73 35 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 4.15 -0.66 35 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 3.61 -0.59 35 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 3.14 -0.52 35 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 2.72 -0.47 35 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 2.36 -0.42 35 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 2.05 -0.37 35 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 1.77 -0.33 35 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 1.53 -0.30 35 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 1.33 -0.26 35 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 1.15 -0.23 35 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 107.12 -4.10 39 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 103.39 -3.93 39 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 99.49 -4.00 38 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 95.85 -4.23 38 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 92.22 -3.87 38 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 88.62 -3.91 38 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 85.16 -3.85 37 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 81.86 -3.71 37 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 78.65 -3.59 37 0 56 0
29JUN27 310.00 C 0.00 0.00 0.00 72.35 -3.27 37 0 16 0
29JUN27 320.00 C 0.00 0.00 0.00 66.37 -3.16 36 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 60.54 -3.48 36 0 70 0
29JUN27 340.00 C 0.00 0.00 0.00 55.37 -3.32 36 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 50.61 -3.12 36 0 330 0
29JUN27 360.00 C 0.00 0.00 0.00 46.25 -2.47 36 0 138 0
29JUN27 370.00 C 0.00 0.00 0.00 42.22 -2.33 36 0 103 0
29JUN27 380.00 C 0.00 0.00 0.00 38.51 -2.20 36 0 44 0
29JUN27 390.00 C 0.00 0.00 0.00 35.11 -2.16 36 0 52 0
29JUN27 400.00 C 0.00 0.00 0.00 32.01 -2.02 36 0 131 0
29JUN27 410.00 C 0.00 0.00 0.00 29.16 -1.90 36 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 26.88 -1.46 36 0 3 0
29JUN27 430.00 C 0.00 0.00 0.00 24.37 -1.73 36 0 2 0
29JUN27 440.00 C 0.00 0.00 0.00 21.44 -2.42 36 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 19.41 -1.66 36 0 18 0
29JUN27 460.00 C 0.00 0.00 0.00 17.56 -1.54 36 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 15.87 -1.43 36 0 18 0
29JUN27 480.00 C 16.00 16.00 16.00 14.77 -1.37 36 1 20 0
TOTAL CALL 1,154 54,240 +464
14AUG26 277.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 282.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 287.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
14AUG26 292.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
14AUG26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 297.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
14AUG26 305.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
14AUG26 315.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
14AUG26 325.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
14AUG26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
14AUG26 335.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
14AUG26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
14AUG26 345.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 60 0
14AUG26 350.00 P 0.98 1.76 0.71 0.80 +0.04 0 160 1 -70
14AUG26 355.00 P 3.95 3.95 3.87 5.80 +3.05 0 10 0 -137
14AUG26 360.00 P 0.00 0.00 0.00 10.80 +4.37 0 0 0 -86
14AUG26 365.00 P 0.00 0.00 0.00 15.80 +4.95 0 0 0 -31
14AUG26 370.00 P 0.00 0.00 0.00 20.80 +5.00 0 0 0 -18
14AUG26 375.00 P 0.00 0.00 0.00 25.80 +5.00 0 0 0 0
14AUG26 380.00 P 0.00 0.00 0.00 30.80 +5.00 0 0 0 0
14AUG26 385.00 P 0.00 0.00 0.00 35.80 +5.00 0 0 0 0
14AUG26 390.00 P 0.00 0.00 0.00 40.80 +5.00 0 0 0 0
14AUG26 395.00 P 0.00 0.00 0.00 45.80 +5.00 0 0 0 0
14AUG26 400.00 P 0.00 0.00 0.00 50.80 +5.00 0 0 0 0
14AUG26 405.00 P 0.00 0.00 0.00 55.80 +5.00 0 0 0 0
14AUG26 410.00 P 0.00 0.00 0.00 60.80 +5.00 0 0 0 0
14AUG26 415.00 P 0.00 0.00 0.00 65.80 +5.00 0 0 0 0
14AUG26 420.00 P 0.00 0.00 0.00 70.80 +5.00 0 0 0 0
14AUG26 425.00 P 0.00 0.00 0.00 75.80 +4.35 0 0 0 0
14AUG26 430.00 P 0.00 0.00 0.00 80.80 +4.34 0 0 0 0
14AUG26 435.00 P 0.00 0.00 0.00 85.80 +4.36 0 0 0 0
14AUG26 440.00 P 0.00 0.00 0.00 90.80 +4.35 0 0 0 0
14AUG26 445.00 P 0.00 0.00 0.00 95.80 +4.36 0 0 0 0
14AUG26 450.00 P 0.00 0.00 0.00 100.80 +4.35 0 0 0 0
14AUG26 455.00 P 0.00 0.00 0.00 105.80 +4.35 0 0 0 0
14AUG26 460.00 P 0.00 0.00 0.00 110.80 +4.34 0 0 0 0
14AUG26 465.00 P 0.00 0.00 0.00 115.80 +4.34 0 0 0 0
21AUG26 277.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 282.50 P 0.10 0.10 0.10 0.01 0.00 52 15 15 +15
21AUG26 285.00 P 0.10 0.10 0.10 0.01 0.00 50 15 15 +15
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 0.10 0.10 0.10 0.01 0.00 44 15 75 +15
21AUG26 295.00 P 0.10 0.10 0.10 0.01 0.00 42 15 75 +15
21AUG26 297.50 P 0.10 0.10 0.10 0.01 0.00 40 30 30 +30
21AUG26 300.00 P 0.10 0.10 0.10 0.01 0.00 38 60 60 +60
21AUG26 305.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
21AUG26 310.00 P 0.19 0.19 0.19 0.01 0.00 30 15 15 +15
21AUG26 315.00 P 0.17 0.22 0.17 0.01 0.00 27 64 64 +64
21AUG26 320.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
21AUG26 325.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
21AUG26 330.00 P 0.00 0.00 0.00 0.21 -0.01 24 0 5 0
21AUG26 335.00 P 0.79 0.79 0.79 0.58 +0.05 24 20 64 +20
21AUG26 340.00 P 1.42 1.44 1.42 1.37 +0.24 24 6 32 +2
21AUG26 345.00 P 2.81 2.91 2.54 2.84 +0.64 24 119 107 +82
21AUG26 350.00 P 4.65 4.68 4.16 5.13 +1.26 24 135 140 +47
21AUG26 355.00 P 6.90 6.90 6.90 8.21 +2.00 25 8 141 0
21AUG26 360.00 P 0.00 0.00 0.00 12.08 +2.84 25 0 331 0
21AUG26 365.00 P 0.00 0.00 0.00 16.48 +3.51 27 0 70 0
21AUG26 370.00 P 0.00 0.00 0.00 21.07 +3.87 27 0 30 0
21AUG26 375.00 P 0.00 0.00 0.00 25.81 +4.63 24 0 0 0
21AUG26 380.00 P 0.00 0.00 0.00 30.80 +4.87 0 0 0 0
21AUG26 385.00 P 0.00 0.00 0.00 35.80 +4.98 0 0 0 0
21AUG26 390.00 P 0.00 0.00 0.00 40.80 +5.00 0 0 0 0
21AUG26 395.00 P 0.00 0.00 0.00 45.80 +5.00 0 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 50.80 +5.00 0 0 0 0
21AUG26 405.00 P 0.00 0.00 0.00 55.80 +5.00 0 0 0 0
21AUG26 410.00 P 0.00 0.00 0.00 60.80 +5.00 0 0 0 0
21AUG26 415.00 P 0.00 0.00 0.00 65.80 +5.00 0 0 0 0
21AUG26 420.00 P 0.00 0.00 0.00 70.98 +5.18 66 0 0 0
21AUG26 425.00 P 0.00 0.00 0.00 75.98 +4.53 70 0 0 0
21AUG26 430.00 P 0.00 0.00 0.00 80.98 +4.52 73 0 0 0
21AUG26 435.00 P 0.00 0.00 0.00 85.98 +4.53 76 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 90.89 +4.42 75 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 95.93 +3.73 81 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 100.90 +4.44 82 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 105.86 +4.39 82 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 110.82 +4.36 80 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 115.86 +4.40 88 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 90 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 83 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 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 41 0 377 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 342 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 35 0 404 0
28AUG26 290.00 P 0.30 0.31 0.30 0.02 0.00 34 65 500 +55
28AUG26 295.00 P 0.00 0.00 0.00 0.03 0.00 33 0 283 0
28AUG26 300.00 P 0.37 0.43 0.37 0.07 +0.01 33 23 652 -15
28AUG26 310.00 P 0.00 0.00 0.00 0.27 +0.05 33 0 887 0
28AUG26 320.00 P 1.10 1.30 1.10 0.89 +0.19 33 17 794 +4
28AUG26 330.00 P 2.23 2.61 2.23 2.33 +0.50 33 66 1,223 +49
28AUG26 340.00 P 4.50 5.03 4.45 5.04 +1.01 33 173 2,577 +38
28AUG26 350.00 P 8.39 9.00 8.39 8.99 +1.26 32 8 755 0
28AUG26 360.00 P 0.00 0.00 0.00 15.35 +2.42 33 0 522 0
28AUG26 370.00 P 22.00 22.00 22.00 22.93 +3.45 33 1 595 0
28AUG26 380.00 P 0.00 0.00 0.00 31.62 +4.11 33 0 768 0
28AUG26 390.00 P 0.00 0.00 0.00 41.02 +4.57 33 0 273 0
28AUG26 400.00 P 0.00 0.00 0.00 50.82 +4.85 33 0 117 0
28AUG26 410.00 P 0.00 0.00 0.00 60.80 +4.99 0 0 126 0
28AUG26 420.00 P 0.00 0.00 0.00 70.98 +5.18 49 0 17 -30
28AUG26 430.00 P 0.00 0.00 0.00 80.98 +4.52 54 0 0 0
28AUG26 440.00 P 0.00 0.00 0.00 90.99 +4.52 59 0 15 0
28AUG26 450.00 P 0.00 0.00 0.00 100.90 +4.44 61 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 110.98 +4.52 68 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 120.97 +4.53 72 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 130.89 +4.46 74 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 140.89 +4.45 78 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 150.85 +4.41 79 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 160.96 +4.50 89 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 170.98 +4.55 93 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 180.91 +4.53 94 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 190.89 +4.47 96 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 200.84 +4.42 96 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 210.98 +4.56 108 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 220.97 +4.57 111 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 230.96 +4.54 114 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 240.96 +4.51 117 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 250.96 +4.54 120 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 260.96 +4.52 124 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 270.84 +4.44 118 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 40 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.03 +0.01 34 0 38 0
29SEP26 255.00 P 0.00 0.00 0.00 0.04 0.00 33 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 116 0
29SEP26 265.00 P 0.00 0.00 0.00 0.13 +0.03 34 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 0.20 +0.04 34 0 75 0
29SEP26 275.00 P 0.00 0.00 0.00 0.30 +0.05 33 0 89 0
29SEP26 280.00 P 1.41 1.41 1.41 0.45 +0.07 33 1 283 +1
29SEP26 285.00 P 0.00 0.00 0.00 0.67 +0.13 33 0 221 0
29SEP26 290.00 P 0.00 0.00 0.00 0.98 +0.18 34 0 287 0
29SEP26 295.00 P 2.30 2.30 2.30 1.35 +0.21 34 10 281 +10
29SEP26 300.00 P 2.77 2.77 2.77 1.87 +0.32 34 16 632 +16
29SEP26 310.00 P 2.78 4.05 2.78 3.28 +0.50 34 12 1,316 +11
29SEP26 320.00 P 5.51 6.00 5.51 5.43 +0.84 34 25 761 +2
29SEP26 330.00 P 8.25 8.50 8.25 8.39 +1.21 34 19 972 +2
29SEP26 340.00 P 12.00 12.00 12.00 12.16 +1.47 34 5 838 +5
29SEP26 350.00 P 16.53 17.03 16.50 16.84 +1.73 34 20 766 +17
29SEP26 360.00 P 0.00 0.00 0.00 22.56 +2.21 34 0 1,399 0
29SEP26 370.00 P 29.00 36.00 29.00 28.90 +2.94 33 3 1,111 0
29SEP26 380.00 P 0.00 0.00 0.00 36.27 +3.40 33 0 724 0
29SEP26 390.00 P 0.00 0.00 0.00 42.97 +2.45 29 0 977 0
29SEP26 400.00 P 0.00 0.00 0.00 52.90 +4.11 33 0 3,396 0
29SEP26 410.00 P 0.00 0.00 0.00 61.94 +4.38 33 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 71.08 +4.34 31 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 80.98 +3.60 33 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 90.99 +4.52 37 0 489 0
29SEP26 450.00 P 0.00 0.00 0.00 100.96 +4.50 39 0 84 -69
29SEP26 460.00 P 0.00 0.00 0.00 110.98 +4.52 42 0 632 -30
29SEP26 470.00 P 0.00 0.00 0.00 120.97 +4.53 45 0 75 -664
29SEP26 480.00 P 0.00 0.00 0.00 130.92 +4.49 46 0 0 -15
29SEP26 490.00 P 0.00 0.00 0.00 140.96 +4.52 50 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 150.92 +4.47 51 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 160.96 +4.50 55 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 170.98 +4.55 57 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 180.96 +4.53 59 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 190.96 +4.54 62 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 200.98 +4.56 64 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 210.98 +4.56 66 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 220.97 +4.57 68 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 230.96 +4.54 70 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 240.96 +4.51 72 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 250.96 +4.54 74 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 260.96 +4.52 76 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 270.96 +4.56 78 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 280.95 +4.54 79 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 290.95 +4.55 81 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 300.93 +4.59 82 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 310.94 +4.50 84 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 320.95 +4.55 86 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 330.90 +4.51 87 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 340.94 +4.55 90 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 350.91 +4.51 90 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.44 +0.06 33 0 3 0
29OCT26 265.00 P 0.00 0.00 0.00 0.59 +0.05 33 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 0.83 +0.09 33 0 90 0
29OCT26 275.00 P 0.00 0.00 0.00 1.12 +0.14 33 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 1.47 +0.14 33 0 122 0
29OCT26 285.00 P 0.00 0.00 0.00 1.94 +0.23 33 0 92 0
29OCT26 290.00 P 3.50 3.50 3.43 2.53 +0.24 33 55 120 +55
29OCT26 295.00 P 3.98 3.98 3.98 3.25 +0.36 33 15 92 +15
29OCT26 300.00 P 4.88 4.88 4.88 4.03 +0.40 34 15 139 +15
29OCT26 310.00 P 6.34 6.67 6.34 6.10 +0.61 34 17 302 +15
29OCT26 320.00 P 9.04 9.04 9.04 8.83 +0.87 34 2 379 0
29OCT26 330.00 P 0.00 0.00 0.00 12.27 +1.15 34 0 394 0
29OCT26 340.00 P 16.00 16.00 16.00 16.19 +1.18 33 10 590 +10
29OCT26 350.00 P 20.64 20.72 20.64 21.02 +1.42 33 18 422 0
29OCT26 360.00 P 0.00 0.00 0.00 26.40 +1.70 33 0 391 0
29OCT26 370.00 P 0.00 0.00 0.00 33.72 +3.46 35 0 345 0
29OCT26 380.00 P 0.00 0.00 0.00 39.73 +2.90 33 0 32 0
29OCT26 390.00 P 0.00 0.00 0.00 47.29 +3.29 33 0 28 0
29OCT26 400.00 P 0.00 0.00 0.00 55.36 +3.61 33 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 63.85 +3.84 33 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 72.95 +2.98 34 0 0 0
29OCT26 430.00 P 81.00 81.00 81.00 82.06 +3.32 34 1 1 +1
29OCT26 440.00 P 0.00 0.00 0.00 91.47 +3.75 34 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 101.15 +4.09 34 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 110.98 +4.34 35 0 2 0
27NOV26 280.00 P 0.00 0.00 0.00 3.02 - 34 0 0 -
27NOV26 285.00 P 0.00 0.00 0.00 3.75 +0.26 34 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 4.63 +0.28 35 0 5 0
27NOV26 295.00 P 0.00 0.00 0.00 5.64 +0.42 35 0 8 0
27NOV26 300.00 P 0.00 0.00 0.00 6.65 +0.42 35 0 5 0
27NOV26 310.00 P 9.60 9.60 9.60 9.24 +0.61 35 15 47 +15
27NOV26 320.00 P 12.38 12.47 12.38 12.43 +0.86 35 25 27 +25
27NOV26 330.00 P 15.47 16.00 15.47 15.93 +0.88 34 25 31 +25
27NOV26 340.00 P 20.00 20.13 19.92 20.13 +1.14 34 170 170 +170
27NOV26 350.00 P 24.67 25.00 24.67 25.04 +1.42 34 50 85 +50
27NOV26 360.00 P 0.00 0.00 0.00 30.54 +1.62 34 0 40 0
27NOV26 370.00 P 0.00 0.00 0.00 36.75 +2.28 34 0 71 0
27NOV26 380.00 P 0.00 0.00 0.00 43.43 +2.57 34 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 50.57 +2.73 34 0 1 0
27NOV26 400.00 P 0.00 0.00 0.00 58.33 +3.14 34 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 66.41 +3.42 34 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 75.35 +2.77 35 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 84.06 +2.90 35 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 93.00 +3.05 35 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 102.13 +3.15 35 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 111.56 +3.34 35 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 164 0
30DEC26 205.00 P 0.00 0.00 0.00 0.10 0.00 34 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.15 +0.02 35 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.21 +0.02 35 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.29 +0.03 35 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.39 +0.03 35 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 0.53 +0.05 35 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 0.69 +0.05 35 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 0.91 +0.09 35 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.15 +0.08 35 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 1.47 +0.15 35 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 1.84 +0.15 35 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 2.27 +0.21 35 0 28 0
30DEC26 265.00 P 0.00 0.00 0.00 2.80 +0.23 35 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 3.35 +0.25 35 0 74 0
30DEC26 275.00 P 5.34 5.34 5.34 4.09 +0.35 35 3 133 +3
30DEC26 280.00 P 0.00 0.00 0.00 4.97 +0.49 35 0 267 0
30DEC26 285.00 P 7.45 7.45 7.45 5.92 +0.68 35 2 147 -2
30DEC26 290.00 P 7.52 7.52 7.52 6.94 +0.52 35 2 221 0
30DEC26 295.00 P 0.00 0.00 0.00 8.05 +0.60 35 0 107 0
30DEC26 300.00 P 9.64 9.80 9.64 9.38 +0.74 35 9 325 +7
30DEC26 310.00 P 0.00 0.00 0.00 12.28 +0.96 35 0 281 0
30DEC26 320.00 P 15.33 15.33 15.33 15.53 +0.87 35 10 830 +10
30DEC26 330.00 P 0.00 0.00 0.00 19.15 +0.91 34 0 124 0
30DEC26 340.00 P 0.00 0.00 0.00 23.48 +1.13 34 0 261 0
30DEC26 350.00 P 28.00 28.35 28.00 28.69 +1.35 35 4 2,470 0
30DEC26 360.00 P 0.00 0.00 0.00 33.99 +1.62 34 0 2,230 0
30DEC26 370.00 P 0.00 0.00 0.00 40.33 +2.11 35 0 2,919 0
30DEC26 380.00 P 0.00 0.00 0.00 46.77 +2.47 35 0 135 0
30DEC26 390.00 P 0.00 0.00 0.00 53.87 +2.86 35 0 2,373 0
30DEC26 400.00 P 0.00 0.00 0.00 61.23 +3.06 35 0 964 0
30DEC26 410.00 P 0.00 0.00 0.00 69.20 +2.67 35 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 77.49 +2.95 35 0 156 0
30DEC26 430.00 P 0.00 0.00 0.00 85.96 +3.14 35 0 150 0
30DEC26 440.00 P 0.00 0.00 0.00 94.66 +3.25 35 0 299 0
30DEC26 450.00 P 0.00 0.00 0.00 103.29 +2.76 35 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 112.55 +3.26 35 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 121.89 +0.93 35 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 131.19 +3.43 34 0 40 0
30DEC26 490.00 P 0.00 0.00 0.00 141.07 +3.86 35 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 150.92 +4.11 35 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 160.96 +4.30 37 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 170.98 +4.54 39 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 180.96 +4.53 40 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 190.96 +4.53 41 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 200.98 +4.56 43 0 0 -10
30DEC26 560.00 P 0.00 0.00 0.00 210.98 +4.56 44 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 220.97 +4.52 46 0 0 0
30DEC26 580.00 P 230.00 230.00 230.00 230.96 +4.53 47 3 0 0
30DEC26 590.00 P 0.00 0.00 0.00 240.96 +4.51 48 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 250.96 +4.54 50 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 260.96 +4.52 51 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 270.96 +4.52 52 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 280.95 +4.53 53 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 290.95 +4.55 55 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 300.95 +4.61 56 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 310.94 +4.50 57 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 320.95 +4.52 58 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 330.90 +4.49 58 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 340.94 +4.53 60 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 350.94 +4.54 61 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.53 +0.04 35 0 29 0
30MAR27 205.00 P 0.00 0.00 0.00 0.72 +0.08 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.86 +0.06 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.11 +0.10 35 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.36 +0.09 35 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.68 +0.16 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.05 +0.15 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 2.44 +0.16 35 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 2.96 +0.25 35 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 3.50 +0.24 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 4.08 +0.27 35 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 4.84 +0.37 35 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 5.59 +0.36 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 6.62 +0.63 35 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 7.66 +0.75 35 0 16 0
30MAR27 275.00 P 0.00 0.00 0.00 8.71 +0.79 35 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 9.83 +0.89 35 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 11.19 +1.07 35 0 1 0
30MAR27 290.00 P 0.00 0.00 0.00 12.55 +0.77 35 0 52 0
30MAR27 295.00 P 14.97 14.97 14.97 13.93 +0.78 35 15 52 0
30MAR27 300.00 P 0.00 0.00 0.00 15.64 +1.03 36 0 255 0
30MAR27 310.00 P 0.00 0.00 0.00 19.08 +1.04 36 0 757 0
30MAR27 320.00 P 0.00 0.00 0.00 22.89 +1.10 35 0 180 0
30MAR27 330.00 P 0.00 0.00 0.00 26.93 +1.05 35 0 481 0
30MAR27 340.00 P 0.00 0.00 0.00 31.49 +1.23 35 0 289 0
30MAR27 350.00 P 0.00 0.00 0.00 36.53 +1.43 35 0 1,602 0
30MAR27 360.00 P 0.00 0.00 0.00 42.02 +1.62 35 0 1,794 0
30MAR27 370.00 P 0.00 0.00 0.00 47.76 +1.63 35 0 84 0
30MAR27 380.00 P 0.00 0.00 0.00 54.21 +1.87 35 0 141 0
30MAR27 390.00 P 0.00 0.00 0.00 61.13 +2.17 35 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 68.43 +2.43 35 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 75.50 +2.27 35 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 83.65 +2.94 36 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 91.23 +2.66 35 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 99.28 +2.63 35 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 108.83 +4.18 37 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 116.20 +2.95 35 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 125.04 +3.22 35 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 134.09 +3.29 35 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 142.99 +3.22 35 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 152.54 +3.62 35 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 161.58 +3.49 34 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 170.98 +3.54 33 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 180.96 +3.98 34 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 190.96 +4.15 35 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 200.98 +4.25 37 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 210.98 +4.53 38 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 220.97 +4.52 39 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 230.96 +4.48 40 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 240.96 +4.51 41 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 250.96 +4.50 42 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 260.96 +4.52 43 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 270.96 +4.52 44 0 0 0
29JUN27 260.00 P 11.00 11.00 11.00 9.49 +0.61 36 1 9 +1
29JUN27 265.00 P 0.00 0.00 0.00 10.57 +0.62 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 11.85 +0.82 36 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 13.23 +0.84 36 0 44 0
29JUN27 280.00 P 0.00 0.00 0.00 14.62 +0.85 36 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 16.02 +0.86 36 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 17.74 +1.12 36 0 9 0
29JUN27 295.00 P 0.00 0.00 0.00 19.48 +1.12 36 0 94 0
29JUN27 300.00 P 0.00 0.00 0.00 21.23 +1.13 36 0 2,205 0
29JUN27 310.00 P 0.00 0.00 0.00 25.12 +1.45 36 0 29 0
29JUN27 320.00 P 0.00 0.00 0.00 29.06 +1.17 36 0 26 0
29JUN27 330.00 P 0.00 0.00 0.00 33.30 +1.30 36 0 200 0
29JUN27 340.00 P 0.00 0.00 0.00 37.86 +1.32 35 0 124 0
29JUN27 350.00 P 0.00 0.00 0.00 42.96 +1.49 35 0 265 0
29JUN27 360.00 P 0.00 0.00 0.00 48.41 +1.65 35 0 190 0
29JUN27 370.00 P 0.00 0.00 0.00 54.23 +1.70 35 0 100 0
29JUN27 380.00 P 0.00 0.00 0.00 60.71 +1.93 35 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 67.32 +2.08 35 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 74.22 +2.47 36 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 81.33 +2.49 36 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 88.54 +2.22 35 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 96.37 +2.78 36 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 104.15 +2.60 36 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 112.05 +2.69 36 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 120.61 +3.36 36 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 128.78 +2.99 36 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 137.15 +3.20 35 0 5 0
TOTAL PUT 1,618 72,280 -170
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$ 90.850
14AUG26 67.00 C 0.00 0.00 0.00 23.85 -0.06 0 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 22.85 -0.06 0 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 21.85 -0.06 0 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 20.85 -0.06 0 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 19.85 -0.06 0 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 18.85 -0.06 0 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 17.85 -0.06 0 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 16.85 -0.06 0 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 15.85 -0.06 0 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 14.85 -0.06 0 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 13.85 -0.06 0 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 12.85 -0.06 0 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 11.85 -0.06 0 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 10.85 -0.06 0 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 9.85 -0.06 0 0 0 0
14AUG26 82.00 C 0.00 0.00 0.00 8.85 -0.06 0 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 7.85 -0.07 0 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 6.85 -0.09 0 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 5.85 -0.13 0 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 4.85 -0.20 0 0 0 0
14AUG26 87.00 C 2.93 3.37 2.93 3.85 -0.31 0 42 0 0
14AUG26 88.00 C 0.00 0.00 0.00 2.85 -0.49 0 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 1.85 -0.75 0 0 0 -15
14AUG26 90.00 C 0.00 0.00 0.00 0.85 -1.11 0 0 0 0
14AUG26 91.00 C 0.55 0.55 0.19 0.00 -1.43 0 72 72 +51
14AUG26 92.00 C 0.00 0.00 0.00 0.00 -1.00 0 0 21 0
14AUG26 93.00 C 0.00 0.00 0.00 0.00 -0.67 0 0 35 0
14AUG26 94.00 C 0.00 0.00 0.00 0.00 -0.44 0 0 0 0
14AUG26 95.00 C 0.14 0.14 0.14 0.00 -0.27 0 14 14 +12
14AUG26 96.00 C 0.00 0.00 0.00 0.00 -0.16 0 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 6 0
14AUG26 98.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 15 0
14AUG26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 104.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 23.89 -0.05 71 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 22.89 -0.06 67 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 21.89 -0.06 62 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 20.89 -0.06 56 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 19.89 -0.06 47 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 18.90 -0.06 64 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 17.90 -0.07 60 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 16.91 -0.07 61 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 15.92 -0.08 61 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 14.93 -0.10 59 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 13.96 -0.10 61 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 12.99 -0.12 60 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 12.03 -0.14 60 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 11.09 -0.17 60 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 10.17 -0.19 60 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 9.28 -0.21 60 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 8.41 -0.24 60 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 7.57 -0.27 60 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 6.78 -0.29 60 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 6.02 -0.32 60 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 5.27 -0.38 59 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 4.57 -0.44 58 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 3.96 -0.45 58 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 3.42 -0.40 59 0 15 0
21AUG26 91.00 C 0.00 0.00 0.00 2.90 -0.35 58 0 20 0
21AUG26 92.00 C 0.00 0.00 0.00 2.46 -0.41 58 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 2.13 -0.36 60 0 10 0
21AUG26 94.00 C 0.00 0.00 0.00 1.74 -0.38 59 0 0 0
21AUG26 95.00 C 1.36 1.36 1.36 1.48 -0.32 60 4 0 0
21AUG26 96.00 C 0.00 0.00 0.00 1.21 -0.35 60 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 1.01 -0.30 61 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 0.82 -0.23 61 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 0.66 -0.24 61 0 0 0
21AUG26 100.00 C 0.50 0.50 0.50 0.52 -0.22 60 30 50 +30
21AUG26 101.00 C 0.00 0.00 0.00 0.41 -0.19 60 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 0.32 -0.17 60 0 15 0
21AUG26 103.00 C 0.00 0.00 0.00 0.25 -0.14 60 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 0.19 -0.12 60 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 0.15 -0.10 61 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 0.11 -0.09 60 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 0.09 -0.07 61 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 0.06 -0.06 60 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 0.05 -0.05 61 0 15 0
21AUG26 110.00 C 0.00 0.00 0.00 0.04 -0.04 62 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 0.03 -0.03 62 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 25.93 -0.07 61 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.45 -0.08 62 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 20.89 -0.06 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 18.41 -0.12 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 16.21 -0.15 63 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 13.94 -0.18 64 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 11.79 -0.23 64 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 9.80 -0.27 64 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 7.99 -0.30 64 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 6.39 -0.33 64 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 4.86 -0.36 61 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 3.80 -0.26 63 0 34 0
28AUG26 95.00 C 3.00 3.00 3.00 2.83 -0.35 63 30 60 +30
28AUG26 97.50 C 0.00 0.00 0.00 2.09 -0.35 63 0 171 0
28AUG26 100.00 C 0.00 0.00 0.00 1.54 -0.32 63 0 44 0
28AUG26 102.50 C 0.00 0.00 0.00 1.13 -0.24 64 0 120 0
28AUG26 105.00 C 1.03 1.03 1.03 0.79 -0.20 64 15 120 +15
28AUG26 107.50 C 0.78 0.78 0.62 0.54 -0.16 64 45 60 +15
28AUG26 110.00 C 0.47 0.47 0.47 0.36 -0.13 64 39 39 +39
28AUG26 112.50 C 0.00 0.00 0.00 0.24 -0.09 64 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 26.67 -0.04 65 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.47 -0.05 66 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.35 -0.03 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.20 -0.15 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.27 -0.15 65 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.52 -0.02 66 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.79 -0.22 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.19 -0.23 66 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 11.71 -0.23 66 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 10.34 -0.25 66 0 91 0
29SEP26 90.00 C 0.00 0.00 0.00 8.85 -0.22 64 0 101 0
29SEP26 92.50 C 0.00 0.00 0.00 7.88 -0.18 65 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.75 -0.31 64 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 5.95 -0.31 65 0 21 0
29SEP26 100.00 C 0.00 0.00 0.00 5.28 -0.24 66 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.56 -0.33 66 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.02 -0.22 67 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.45 -0.20 67 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.95 -0.19 67 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.51 -0.19 67 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 27.69 -0.14 65 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 25.61 -0.17 65 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 23.65 -0.16 65 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 21.50 -0.24 62 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 19.84 -0.29 63 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 18.10 -0.28 63 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 16.50 -0.37 63 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 14.99 -0.40 63 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 13.86 -0.15 65 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 12.19 -0.15 62 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 11.03 -0.17 63 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 10.05 -0.13 63 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 9.14 -0.10 64 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 8.41 +0.05 65 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 7.59 -0.17 65 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 6.83 -0.20 65 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 6.15 -0.09 66 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 5.53 -0.12 66 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 4.94 -0.13 66 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 4.40 -0.13 66 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 28.67 -0.12 65 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 26.50 -0.32 62 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 24.92 +0.06 65 0 0 0
27NOV26 72.50 C 23.30 23.30 23.30 23.16 -0.14 65 3 3 +3
27NOV26 75.00 C 0.00 0.00 0.00 21.17 -0.47 62 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 19.50 -0.50 62 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 17.96 -0.37 62 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 16.63 -0.41 62 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 15.30 -0.34 62 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 14.08 -0.10 63 0 20 0
27NOV26 90.00 C 0.00 0.00 0.00 13.03 -0.03 63 0 22 0
27NOV26 92.50 C 0.00 0.00 0.00 11.97 -0.08 63 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 11.04 -0.10 64 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 10.16 -0.12 64 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 9.42 -0.06 65 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 8.67 +0.02 65 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 8.04 +0.02 65 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 7.42 -0.06 66 0 0 0
27NOV26 110.00 C 6.70 6.70 6.70 6.70 +0.04 65 2 2 +2
27NOV26 112.50 C 0.00 0.00 0.00 6.00 -0.14 65 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.81 -0.21 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.00 +0.09 65 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.27 +0.12 65 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.62 +0.13 65 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.74 -0.16 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.99 -0.41 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.57 -0.30 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 18.23 -0.10 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.00 -0.25 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.84 -0.14 62 0 340 0
30DEC26 90.00 C 0.00 0.00 0.00 14.91 +0.23 63 0 740 0
30DEC26 92.50 C 0.00 0.00 0.00 13.86 +0.20 63 0 600 0
30DEC26 95.00 C 0.00 0.00 0.00 12.90 -0.04 63 0 200 0
30DEC26 97.50 C 0.00 0.00 0.00 11.86 -0.25 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.12 -0.16 64 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 10.55 +0.25 65 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.51 -0.25 63 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.98 -0.13 64 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 8.27 -0.19 64 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 8.04 +0.21 66 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.63 -0.08 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.03 +0.05 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.49 +0.08 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 28.02 +0.10 64 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 26.62 +0.11 65 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 25.27 +0.11 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.99 +0.12 65 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 22.76 +0.25 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.60 +0.27 65 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.02 -0.22 63 0 900 0
30MAR27 90.00 C 0.00 0.00 0.00 19.02 -0.17 63 0 1,100 0
30MAR27 92.50 C 0.00 0.00 0.00 17.99 -0.20 63 0 610 0
30MAR27 95.00 C 16.53 16.80 16.53 17.45 +0.14 64 45 455 +45
30MAR27 97.50 C 15.94 15.94 15.94 16.89 +0.48 66 15 15 +15
30MAR27 100.00 C 0.00 0.00 0.00 16.10 +0.59 66 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 15.10 +0.39 65 0 0 0
30MAR27 105.00 C 13.55 13.55 13.55 14.14 +0.16 65 15 15 +15
30MAR27 107.50 C 0.00 0.00 0.00 13.71 +0.42 66 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 12.44 -0.19 64 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 11.91 -0.13 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 35.34 +0.07 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 33.89 +0.08 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.49 +0.01 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 31.33 +0.13 66 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 30.00 +0.25 66 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 28.72 +0.21 66 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 27.50 +0.18 66 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 26.29 +0.11 65 0 75 0
29JUN27 85.00 C 23.95 23.95 23.95 24.71 -0.44 64 15 45 +15
29JUN27 87.50 C 23.36 23.36 22.90 23.66 -0.38 64 30 45 +30
29JUN27 90.00 C 0.00 0.00 0.00 23.01 -0.02 65 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 22.06 +0.17 65 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 20.88 -0.35 64 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 20.31 +0.50 65 0 90 0
29JUN27 100.00 C 0.00 0.00 0.00 19.54 +0.15 65 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 18.81 +0.20 65 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 18.12 +0.25 66 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 17.45 +0.31 66 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.41 -0.01 65 0 15 0
29JUN27 112.50 C 15.33 15.33 15.33 15.85 +0.10 65 15 15 +15
TOTAL CALL 431 6,531 +317
14AUG26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
14AUG26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
14AUG26 81.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 1 0
14AUG26 84.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
14AUG26 85.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 0.00 -0.15 0 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 0.00 -0.26 0 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 0.00 -0.45 0 0 0 0
14AUG26 89.00 P 0.26 0.26 0.26 0.00 -0.70 0 7 7 +7
14AUG26 90.00 P 0.44 0.44 0.18 0.00 -1.06 0 16 16 +16
14AUG26 91.00 P 0.46 0.46 0.31 0.15 -1.37 0 39 0 -5
14AUG26 92.00 P 0.00 0.00 0.00 1.15 -0.94 0 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 2.15 -0.61 0 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 3.15 -0.37 0 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 4.15 -0.21 0 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 5.15 -0.10 0 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 6.15 -0.03 0 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 7.15 +0.01 0 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 8.15 +0.03 0 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 9.15 +0.04 0 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 10.15 +0.05 0 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 11.15 +0.05 0 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 12.15 +0.05 0 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 13.15 +0.05 0 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 14.15 +0.05 0 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 15.15 +0.05 0 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 16.15 +0.05 0 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 17.15 +0.05 0 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 18.15 +0.05 0 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 19.15 +0.05 0 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 20.15 +0.05 0 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.02 -0.02 62 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.03 -0.03 62 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.04 -0.04 60 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.07 -0.05 61 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 0.10 -0.07 61 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 0.14 -0.09 60 0 1 0
21AUG26 80.00 P 0.00 0.00 0.00 0.20 -0.11 60 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 0.28 -0.14 60 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 0.39 -0.17 61 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 0.53 -0.18 61 0 20 0
21AUG26 84.00 P 0.00 0.00 0.00 0.70 -0.19 61 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 0.90 -0.25 61 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 1.16 -0.22 61 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 1.47 -0.23 61 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 1.81 -0.25 61 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 2.16 -0.29 60 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 2.67 -0.24 61 0 15 0
21AUG26 91.00 P 0.00 0.00 0.00 3.17 -0.26 62 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 3.71 -0.28 61 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 4.35 -0.32 62 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 4.91 -0.26 61 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 5.58 -0.27 60 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 6.32 -0.24 60 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 7.09 -0.23 60 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 7.90 -0.20 60 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 8.74 -0.18 60 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 9.61 -0.15 60 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 10.51 -0.12 60 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 11.42 -0.10 60 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 12.35 -0.08 60 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 13.30 -0.06 60 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 14.26 -0.04 60 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 15.22 -0.03 60 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 16.63 +0.42 88 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 17.67 +0.49 94 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 18.53 +0.38 91 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 19.64 +0.50 100 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 20.26 +0.14 79 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 0.00 68 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 -0.02 64 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.07 -0.04 64 0 10 0
28AUG26 72.50 P 0.25 0.25 0.25 0.14 -0.07 64 30 30 +30
28AUG26 75.00 P 0.00 0.00 0.00 0.29 -0.09 64 0 21 0
28AUG26 77.50 P 0.00 0.00 0.00 0.52 -0.13 64 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.87 -0.16 64 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 1.40 -0.21 64 0 15 0
28AUG26 85.00 P 0.00 0.00 0.00 2.12 -0.18 65 0 20 0
28AUG26 87.50 P 0.00 0.00 0.00 3.03 -0.29 65 0 75 0
28AUG26 90.00 P 0.00 0.00 0.00 4.08 -0.41 64 0 77 0
28AUG26 92.50 P 0.00 0.00 0.00 5.43 -0.44 64 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 6.96 -0.27 64 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 8.69 -0.25 63 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 10.60 -0.22 63 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 12.66 -0.17 64 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 14.83 -0.13 64 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 17.38 +0.19 72 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 19.72 +0.24 74 0 2 0
28AUG26 112.50 P 0.00 0.00 0.00 22.15 -0.09 78 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.61 -0.07 66 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.89 -0.08 66 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.25 -0.10 66 0 11 0
29SEP26 72.50 P 0.00 0.00 0.00 1.74 -0.12 67 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 2.29 -0.13 67 0 53 0
29SEP26 77.50 P 0.00 0.00 0.00 2.98 -0.15 67 0 0 0
29SEP26 80.00 P 3.95 3.95 3.95 3.78 -0.17 67 1 1 +1
29SEP26 82.50 P 0.00 0.00 0.00 4.67 -0.10 67 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 5.74 -0.13 68 0 15 0
29SEP26 87.50 P 6.89 6.89 6.89 6.90 -0.19 68 13 104 +13
29SEP26 90.00 P 0.00 0.00 0.00 8.19 -0.19 68 0 91 0
29SEP26 92.50 P 0.00 0.00 0.00 9.59 -0.22 68 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.11 -0.20 69 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 12.78 -0.17 69 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.46 -0.20 69 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.33 -0.19 70 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.24 -0.16 71 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.27 -0.15 72 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.32 +0.51 72 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.39 +0.49 73 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.43 -0.05 65 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 1.84 -0.06 65 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.39 -0.06 65 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 3.09 -0.07 66 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 3.82 -0.07 66 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 4.66 -0.04 66 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 5.57 +0.05 66 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 6.59 +0.03 66 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 7.70 -0.14 66 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 8.92 -0.14 66 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 10.24 -0.12 66 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 11.65 -0.12 66 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 13.17 -0.21 66 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 14.89 +0.34 67 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 16.58 +0.37 68 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.33 +0.45 68 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 20.22 +0.51 68 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 22.12 +0.57 69 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 24.10 +0.64 70 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 26.15 +0.69 70 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 2.36 +0.01 65 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 2.85 -0.07 65 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 3.61 +0.03 65 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 4.35 -0.08 66 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 5.16 -0.13 65 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 6.07 -0.15 65 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 7.07 -0.17 65 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 8.17 -0.21 65 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 9.35 -0.09 66 0 1 0
27NOV26 87.50 P 0.00 0.00 0.00 10.64 -0.17 66 0 10 0
27NOV26 90.00 P 0.00 0.00 0.00 11.99 -0.20 66 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 13.43 -0.18 66 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 14.96 -0.25 66 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 16.66 +0.38 67 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 18.39 +0.04 67 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 20.10 +0.46 67 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 21.90 +0.55 68 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 23.80 -0.01 68 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 25.72 0.00 69 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 27.66 +0.73 69 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 3.35 +0.14 65 0 450 0
30DEC26 67.50 P 0.00 0.00 0.00 4.06 +0.17 65 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.82 +0.31 66 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.67 +0.20 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.44 +0.02 65 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 7.43 +0.06 65 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.73 +0.23 66 0 11 0
30DEC26 82.50 P 0.00 0.00 0.00 9.69 +0.05 65 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.95 +0.08 65 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.28 +0.10 65 0 340 0
30DEC26 90.00 P 14.02 14.11 13.99 13.70 +0.17 66 45 800 +45
30DEC26 92.50 P 15.26 15.44 15.26 15.18 +0.26 66 30 630 0
30DEC26 95.00 P 16.69 16.69 16.69 16.73 +0.19 66 15 245 +15
30DEC26 97.50 P 0.00 0.00 0.00 17.92 +0.27 65 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 19.94 +0.65 66 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.54 +0.56 66 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.44 +0.76 67 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.72 +0.26 65 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.09 +0.77 67 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.03 +0.84 67 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 5.66 -0.04 65 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.50 -0.04 65 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.69 +0.16 66 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 8.64 +0.11 65 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 9.59 0.00 65 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 10.72 -0.06 65 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 11.93 -0.02 65 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 13.21 0.00 65 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 14.56 +0.03 65 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.97 +0.05 65 0 900 0
30MAR27 90.00 P 16.99 17.55 16.99 17.44 +0.07 66 30 1,175 +30
30MAR27 92.50 P 18.49 18.49 18.49 18.98 +0.47 66 15 625 0
30MAR27 95.00 P 20.41 20.41 20.36 20.15 +0.23 65 30 440 +30
30MAR27 97.50 P 0.00 0.00 0.00 21.93 +0.45 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.52 +0.49 65 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.94 +0.21 65 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.67 -0.26 64 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.65 +0.46 65 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.49 +0.56 66 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.32 +0.57 66 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.95 -0.10 65 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 8.95 -0.13 65 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 9.96 +0.14 65 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 11.08 +0.15 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 12.22 +0.11 65 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 13.88 +0.57 67 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 14.70 +0.12 65 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.58 -0.33 64 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.43 +0.13 65 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.88 +0.14 65 0 0 0
29JUN27 90.00 P 20.90 20.90 20.90 20.38 +0.15 66 15 15 +15
29JUN27 92.50 P 22.51 22.51 22.22 21.93 +0.15 66 65 65 +65
29JUN27 95.00 P 0.00 0.00 0.00 23.53 +0.15 66 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.01 +0.12 65 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.67 +0.07 66 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 28.22 -0.08 65 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 29.91 +0.20 65 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 31.67 +0.20 65 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 33.44 +0.20 65 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 35.21 +0.20 65 0 0 0
TOTAL PUT 351 6,428 +262
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$ 2.425
28AUG26 1.60 C 0.00 0.00 0.00 0.83 -0.03 105 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.78 -0.03 98 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.73 -0.03 91 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.68 -0.03 84 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.63 -0.03 77 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.58 -0.03 71 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.53 -0.03 65 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.48 -0.03 59 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.43 -0.03 53 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.34 -0.03 58 0 130 0
28AUG26 2.20 C 0.00 0.00 0.00 0.25 -0.03 53 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.17 -0.03 50 0 86 0
28AUG26 2.40 C 0.00 0.00 0.00 0.11 -0.03 50 0 180 0
28AUG26 2.50 C 0.05 0.05 0.05 0.06 -0.03 47 5 511 0
28AUG26 2.60 C 0.00 0.00 0.00 0.04 -0.03 53 0 253 0
28AUG26 2.70 C 0.02 0.02 0.02 0.03 0.00 60 6 337 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 -0.01 52 0 111 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 61 0 612 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 70 0 71 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 78 0 145 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 86 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 100 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 107 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 113 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 125 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 136 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.69 -0.03 56 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.65 -0.02 62 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.60 -0.03 57 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.56 -0.02 60 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.52 -0.02 61 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.48 -0.02 61 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.40 -0.02 59 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.32 -0.02 55 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.26 -0.02 55 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.20 -0.02 53 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.15 -0.03 52 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.12 -0.02 54 0 2 0
29SEP26 2.70 C 0.12 0.12 0.10 0.10 -0.01 57 102 112 +102
29SEP26 2.80 C 0.08 0.08 0.08 0.06 -0.02 51 15 30 +15
29SEP26 2.90 C 0.00 0.00 0.00 0.05 -0.02 54 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 56 0
29SEP26 3.10 C 0.00 0.00 0.00 0.03 -0.01 56 0 68 0
29SEP26 3.20 C 0.04 0.04 0.04 0.02 -0.01 55 300 300 +130
29SEP26 3.30 C 0.00 0.00 0.00 0.01 -0.01 51 0 31 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 62 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 65 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 78 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 80 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 88 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 93 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 98 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 100 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 106 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 111 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 115 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 120 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 124 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 128 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 132 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 136 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 139 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 143 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 146 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 149 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.86 -0.03 68 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.82 -0.02 70 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.78 -0.02 71 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.73 -0.03 67 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.69 -0.03 67 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.65 -0.03 66 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.61 -0.03 66 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.57 -0.03 65 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.54 -0.02 66 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.47 -0.01 65 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.40 -0.02 63 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.34 -0.01 61 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.29 -0.01 61 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.24 -0.02 60 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.21 -0.01 62 0 9 0
29OCT26 2.70 C 0.00 0.00 0.00 0.17 -0.01 60 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.15 0.00 62 0 14 0
29OCT26 2.90 C 0.00 0.00 0.00 0.12 -0.01 61 0 12 0
29OCT26 3.00 C 0.00 0.00 0.00 0.10 -0.01 61 0 43 0
29OCT26 3.10 C 0.08 0.08 0.08 0.08 -0.01 60 15 35 +15
29OCT26 3.20 C 0.00 0.00 0.00 0.07 0.00 61 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.06 0.00 62 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.05 0.00 62 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.77 -0.04 70 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.73 -0.04 69 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.69 -0.04 68 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.65 -0.04 67 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.62 -0.03 68 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.58 -0.04 66 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.52 -0.03 66 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.47 -0.01 68 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.41 -0.01 66 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.36 -0.01 65 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.31 -0.02 64 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.28 -0.01 65 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.24 -0.02 64 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.22 -0.01 66 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.19 -0.01 66 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.17 -0.01 67 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.14 -0.02 65 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.13 -0.01 67 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.11 -0.01 66 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.10 0.00 67 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.91 -0.03 68 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.88 -0.02 71 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.84 -0.02 70 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.80 -0.03 69 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.77 -0.02 70 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.73 -0.03 69 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.70 -0.02 69 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.67 -0.02 70 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.64 -0.02 70 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.58 -0.02 69 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.52 -0.03 68 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.47 -0.03 68 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.42 -0.02 67 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.38 -0.02 67 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.35 -0.01 68 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.31 -0.02 67 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.28 -0.01 68 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.26 -0.01 69 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.23 -0.01 68 0 586 0
30DEC26 3.10 C 0.00 0.00 0.00 0.21 -0.01 69 0 54 0
30DEC26 3.20 C 0.00 0.00 0.00 0.19 -0.01 69 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.17 -0.01 69 0 82 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 -0.01 68 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.14 0.00 69 0 120 0
30DEC26 3.60 C 0.19 0.19 0.19 0.12 -0.01 68 50 150 +50
30DEC26 3.70 C 0.00 0.00 0.00 0.11 -0.01 69 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.10 -0.01 69 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 -0.01 69 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 -0.01 69 0 138 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.01 68 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 -0.01 67 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 -0.01 66 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 -0.01 64 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 -0.01 62 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 -0.01 58 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 -0.01 53 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
30MAR27 1.60 C 0.00 0.00 0.00 1.01 -0.02 75 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.98 -0.02 76 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.95 -0.02 76 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.92 -0.02 76 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.89 -0.02 76 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.86 -0.02 76 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.83 -0.02 75 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.81 -0.01 76 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.78 -0.01 76 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.73 -0.01 76 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.68 -0.02 75 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.64 -0.01 76 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.60 -0.01 76 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.56 -0.01 75 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.53 0.00 76 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.49 -0.01 75 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.46 -0.01 75 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.43 -0.01 75 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.41 0.00 76 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.38 -0.01 75 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.36 0.00 76 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.33 -0.01 75 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.31 0.00 75 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.29 -0.01 75 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.27 -0.01 75 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.25 0.00 74 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.24 0.00 75 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.22 0.00 74 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.21 0.00 75 0 184 0
30MAR27 4.10 C 0.00 0.00 0.00 0.20 0.00 75 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.19 0.00 75 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 0.00 76 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.17 +0.01 76 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.16 +0.01 76 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.15 +0.01 75 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 +0.01 75 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.11 -0.02 80 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.08 -0.02 80 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.05 -0.02 79 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.02 -0.03 79 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.00 -0.02 80 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.97 -0.03 79 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.95 -0.02 80 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.93 -0.02 80 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.90 -0.02 79 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.84 -0.02 77 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.79 -0.02 76 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.75 -0.02 76 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.72 -0.02 77 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.68 -0.02 77 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.65 -0.02 77 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.64 0.00 80 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 -0.02 80 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.58 -0.02 80 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.56 -0.01 80 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.53 -0.01 80 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.51 -0.01 80 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.48 -0.02 79 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.46 -0.01 79 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.44 -0.01 80 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.42 -0.01 79 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.39 -0.01 78 0 126 0
TOTAL CALL 493 9,540 +312
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 105 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 82 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 75 0 501 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 504 0
28AUG26 2.20 P 0.00 0.00 0.00 0.03 0.00 59 0 40 0
28AUG26 2.30 P 0.00 0.00 0.00 0.04 -0.01 48 0 216 0
28AUG26 2.40 P 0.09 0.09 0.09 0.09 +0.01 54 5 372 0
28AUG26 2.50 P 0.00 0.00 0.00 0.15 +0.02 57 0 433 0
28AUG26 2.60 P 0.00 0.00 0.00 0.22 +0.01 57 0 9 0
28AUG26 2.70 P 0.00 0.00 0.00 0.30 +0.02 58 0 137 0
28AUG26 2.80 P 0.00 0.00 0.00 0.39 +0.02 60 0 40 0
28AUG26 2.90 P 0.00 0.00 0.00 0.49 +0.02 70 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.59 +0.02 80 0 30 0
28AUG26 3.10 P 0.00 0.00 0.00 0.69 +0.03 89 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.79 +0.03 97 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.88 +0.02 87 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.98 +0.02 94 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.08 +0.02 100 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.18 +0.02 107 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.28 +0.02 113 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.38 +0.02 118 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.48 +0.03 124 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.58 +0.03 130 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.68 +0.02 135 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 0.00 54 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 0.00 56 0 3,010 0
29SEP26 2.00 P 0.04 0.04 0.04 0.04 0.00 57 4 14 +4
29SEP26 2.10 P 0.00 0.00 0.00 0.06 0.00 56 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 0.00 56 0 210 0
29SEP26 2.30 P 0.00 0.00 0.00 0.13 0.00 56 0 220 0
29SEP26 2.40 P 0.00 0.00 0.00 0.17 0.00 54 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.23 +0.01 55 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.30 +0.01 57 0 73 0
29SEP26 2.70 P 0.00 0.00 0.00 0.37 +0.01 58 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.45 +0.02 59 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.53 +0.02 59 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.62 +0.02 61 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.71 +0.02 62 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.81 +0.02 68 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.91 +0.03 73 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.01 +0.03 78 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.11 +0.03 82 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.21 +0.03 86 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.30 +0.02 85 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.40 +0.03 89 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.50 +0.03 92 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.59 +0.03 88 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.69 +0.03 91 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.79 +0.03 95 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.89 +0.03 98 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.98 +0.02 89 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.08 +0.03 91 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.18 +0.03 94 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.28 +0.03 97 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.38 +0.03 99 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.48 +0.03 102 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.58 +0.03 104 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.84 +0.04 123 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.09 +0.04 129 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.34 +0.04 135 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.59 +0.04 140 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.83 +0.03 131 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.08 +0.03 135 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.33 +0.03 140 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.58 +0.03 144 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.83 +0.03 148 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.09 +0.04 167 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.34 +0.04 171 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.59 +0.04 175 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.04 +0.01 64 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.05 +0.01 65 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.06 +0.01 65 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.07 +0.01 64 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.08 +0.01 63 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.10 +0.01 65 0 100 0
29OCT26 2.10 P 0.00 0.00 0.00 0.13 +0.01 64 0 4 0
29OCT26 2.20 P 0.00 0.00 0.00 0.17 +0.02 64 0 1 0
29OCT26 2.30 P 0.00 0.00 0.00 0.21 +0.01 63 0 10 0
29OCT26 2.40 P 0.00 0.00 0.00 0.26 +0.01 63 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.32 +0.02 64 0 4 0
29OCT26 2.60 P 0.00 0.00 0.00 0.38 +0.01 64 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.44 +0.01 62 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.51 +0.01 62 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.59 +0.03 63 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.67 +0.03 63 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.76 +0.03 66 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.86 +0.04 70 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.95 +0.03 72 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.04 +0.03 73 0 0 0
27NOV26 1.75 P 0.09 0.09 0.09 0.08 +0.01 70 10 10 +10
27NOV26 1.80 P 0.00 0.00 0.00 0.09 +0.01 69 0 50 0
27NOV26 1.85 P 0.00 0.00 0.00 0.10 0.00 68 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.12 +0.01 70 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.13 +0.01 68 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.15 +0.01 69 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.18 0.00 67 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.23 +0.01 68 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.28 +0.01 69 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.33 +0.01 68 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.39 +0.01 68 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.45 +0.01 68 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.52 +0.01 69 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.58 0.00 68 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.66 +0.03 69 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.74 +0.03 70 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.82 +0.03 70 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.89 +0.02 68 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.99 +0.04 72 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.09 +0.04 76 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.08 +0.01 73 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.09 +0.01 72 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.10 +0.01 71 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.11 0.00 70 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.13 +0.01 71 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.14 0.00 70 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.16 +0.01 70 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.18 +0.01 71 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.20 +0.01 71 0 84 0
30DEC26 2.10 P 0.00 0.00 0.00 0.24 +0.01 70 0 16 0
30DEC26 2.20 P 0.00 0.00 0.00 0.29 +0.01 71 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.34 +0.01 71 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.40 +0.02 72 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.46 +0.02 72 0 62 0
30DEC26 2.60 P 0.00 0.00 0.00 0.52 +0.01 72 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.59 +0.02 73 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.66 +0.02 73 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.73 +0.02 73 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.79 +0.02 70 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.86 +0.02 69 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.94 +0.02 70 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.02 +0.02 69 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.10 +0.02 69 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.22 +0.06 76 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.31 +0.02 77 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.36 +0.02 69 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.45 +0.03 70 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.54 +0.03 70 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.63 +0.03 69 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.72 +0.02 69 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.87 +0.08 84 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.97 +0.03 86 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.06 +0.02 86 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.16 +0.03 88 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.26 +0.03 90 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.36 +0.04 92 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.45 +0.03 92 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.55 +0.04 94 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.16 +0.01 76 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.18 +0.01 76 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.20 +0.01 77 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.22 +0.01 77 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.24 +0.01 77 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.26 +0.01 77 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.28 +0.01 77 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.31 +0.02 78 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.33 +0.01 77 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.38 +0.02 77 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.44 +0.02 78 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.49 +0.02 77 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.54 +0.01 76 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.60 +0.02 76 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.66 +0.02 75 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.73 +0.03 76 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.79 +0.02 75 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.87 +0.03 76 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.94 +0.03 76 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 1.01 +0.03 76 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.09 +0.03 76 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.16 +0.02 75 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.24 +0.03 75 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.32 +0.03 76 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.40 +0.03 75 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.49 +0.03 76 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.57 +0.03 76 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.65 +0.03 75 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.74 +0.03 76 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.83 +0.03 76 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.92 +0.03 76 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.00 +0.03 75 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.09 +0.03 75 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.18 +0.03 75 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.27 +0.03 75 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.42 +0.09 86 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.25 +0.01 81 0 120 0
29JUN27 1.65 P 0.00 0.00 0.00 0.27 0.00 80 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.30 +0.01 82 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.32 +0.01 82 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.34 +0.01 81 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.37 +0.01 82 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.39 +0.01 81 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.42 +0.01 82 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.45 +0.01 82 0 10 0
29JUN27 2.10 P 0.00 0.00 0.00 0.50 +0.01 82 0 74 0
29JUN27 2.20 P 0.00 0.00 0.00 0.56 +0.01 82 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.59 0.00 78 0 43 0
29JUN27 2.40 P 0.00 0.00 0.00 0.68 +0.01 82 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.75 +0.02 83 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.81 +0.01 82 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.87 +0.01 81 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 0.92 0.00 79 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.00 +0.02 80 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.07 +0.02 80 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.14 +0.01 80 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.22 +0.02 80 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.29 +0.02 80 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.37 +0.02 80 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.45 +0.02 80 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.53 +0.02 80 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.61 +0.02 80 0 22 0
TOTAL PUT 19 39,289 +14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WCP - WEICHAI POWER CLOSING PRICE HK$ 35.020
21AUG26 25.50 C 0.00 0.00 0.00 9.53 - 0 0 0 -
21AUG26 26.00 C 0.00 0.00 0.00 9.04 - 83 0 0 -
21AUG26 26.50 C 0.00 0.00 0.00 8.54 - 78 0 0 -
21AUG26 27.00 C 0.00 0.00 0.00 8.04 - 72 0 0 -
21AUG26 27.50 C 0.00 0.00 0.00 7.54 - 67 0 0 -
21AUG26 28.00 C 0.00 0.00 0.00 7.04 - 62 0 0 -
21AUG26 28.50 C 0.00 0.00 0.00 6.55 - 67 0 0 -
21AUG26 29.00 C 0.00 0.00 0.00 6.06 - 67 0 0 -
21AUG26 29.50 C 0.00 0.00 0.00 5.57 - 65 0 0 -
21AUG26 30.00 C 0.00 0.00 0.00 5.10 - 68 0 0 -
21AUG26 30.50 C 0.00 0.00 0.00 4.63 - 67 0 0 -
21AUG26 31.00 C 0.00 0.00 0.00 4.17 - 66 0 0 -
21AUG26 31.50 C 0.00 0.00 0.00 3.73 - 67 0 0 -
21AUG26 32.00 C 0.00 0.00 0.00 3.31 - 67 0 0 -
21AUG26 32.50 C 0.00 0.00 0.00 2.91 - 67 0 0 -
21AUG26 33.00 C 0.00 0.00 0.00 2.54 - 67 0 0 -
21AUG26 33.50 C 0.00 0.00 0.00 2.19 - 67 0 0 -
21AUG26 34.00 C 0.00 0.00 0.00 1.87 - 67 0 0 -
21AUG26 34.50 C 0.00 0.00 0.00 1.58 - 67 0 0 -
21AUG26 35.00 C 0.00 0.00 0.00 1.32 - 67 0 0 -
21AUG26 35.50 C 0.00 0.00 0.00 1.09 - 67 0 0 -
21AUG26 36.00 C 0.00 0.00 0.00 0.90 - 67 0 0 -
21AUG26 36.50 C 0.00 0.00 0.00 0.73 - 67 0 0 -
21AUG26 37.00 C 0.00 0.00 0.00 0.58 - 67 0 0 -
21AUG26 37.50 C 0.00 0.00 0.00 0.46 - 67 0 0 -
21AUG26 38.00 C 0.00 0.00 0.00 0.36 - 67 0 0 -
21AUG26 38.50 C 0.00 0.00 0.00 0.28 - 67 0 0 -
21AUG26 39.00 C 0.00 0.00 0.00 0.21 - 66 0 0 -
21AUG26 39.50 C 0.00 0.00 0.00 0.16 - 67 0 0 -
21AUG26 40.00 C 0.00 0.00 0.00 0.12 - 67 0 0 -
21AUG26 40.50 C 0.00 0.00 0.00 0.09 - 67 0 0 -
21AUG26 41.00 C 0.00 0.00 0.00 0.07 - 67 0 0 -
21AUG26 41.50 C 0.00 0.00 0.00 0.05 - 67 0 0 -
21AUG26 42.00 C 0.00 0.00 0.00 0.04 - 68 0 0 -
21AUG26 42.50 C 0.00 0.00 0.00 0.03 - 69 0 0 -
21AUG26 43.00 C 0.00 0.00 0.00 0.02 - 68 0 0 -
21AUG26 43.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
21AUG26 44.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
21AUG26 44.50 C 0.00 0.00 0.00 0.01 - 71 0 0 -
21AUG26 45.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
21AUG26 45.50 C 0.00 0.00 0.00 0.01 - 77 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 8.09 - 68 0 0 -
28AUG26 28.00 C 0.00 0.00 0.00 7.13 - 68 0 0 -
28AUG26 29.00 C 0.00 0.00 0.00 6.19 - 66 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 5.30 - 67 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 4.46 - 67 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 3.69 - 67 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 3.00 - 67 0 0 -
28AUG26 34.00 C 0.00 0.00 0.00 2.39 - 67 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 1.87 - 67 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 1.43 - 67 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 1.08 - 67 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 0.80 - 67 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 0.58 - 67 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 0.41 - 67 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 0.29 - 67 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 0.20 - 67 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 0.13 - 66 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 0.09 - 67 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 0.06 - 67 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 8.54 - 67 0 0 -
29SEP26 28.00 C 0.00 0.00 0.00 7.72 - 67 0 0 -
29SEP26 29.00 C 0.00 0.00 0.00 6.94 - 67 0 0 -
29SEP26 30.00 C 0.00 0.00 0.00 6.19 - 67 0 0 -
29SEP26 31.00 C 0.00 0.00 0.00 5.51 - 67 0 0 -
29SEP26 32.00 C 0.00 0.00 0.00 4.88 - 67 0 0 -
29SEP26 33.00 C 0.00 0.00 0.00 4.29 - 67 0 0 -
29SEP26 34.00 C 0.00 0.00 0.00 3.76 - 67 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 3.28 - 67 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 2.84 - 67 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 2.46 - 67 0 0 -
29SEP26 38.00 C 0.00 0.00 0.00 2.11 - 67 0 0 -
29SEP26 39.00 C 0.00 0.00 0.00 1.82 - 67 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 1.55 - 67 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 1.32 - 67 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 1.12 - 67 0 0 -
29SEP26 43.00 C 0.00 0.00 0.00 0.95 - 67 0 0 -
29SEP26 44.00 C 0.00 0.00 0.00 0.80 - 67 0 0 -
29SEP26 45.00 C 0.00 0.00 0.00 0.67 - 67 0 0 -
29OCT26 27.00 C 0.00 0.00 0.00 8.89 - 67 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 8.15 - 67 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 7.44 - 67 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 6.78 - 67 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 6.16 - 67 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 5.58 - 67 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 5.05 - 67 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 4.56 - 67 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 4.11 - 67 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 3.70 - 67 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 3.31 - 67 0 0 -
29OCT26 38.00 C 0.00 0.00 0.00 2.98 - 67 0 0 -
29OCT26 39.00 C 0.00 0.00 0.00 2.65 - 67 0 0 -
29OCT26 40.00 C 0.00 0.00 0.00 2.38 - 67 0 0 -
29OCT26 41.00 C 0.00 0.00 0.00 2.12 - 67 0 0 -
29OCT26 42.00 C 0.00 0.00 0.00 1.89 - 67 0 0 -
29OCT26 43.00 C 0.00 0.00 0.00 1.69 - 67 0 0 -
29OCT26 44.00 C 0.00 0.00 0.00 1.48 - 67 0 0 -
29OCT26 45.00 C 0.00 0.00 0.00 1.33 - 67 0 0 -
27NOV26 27.00 C 0.00 0.00 0.00 9.32 - 67 0 0 -
27NOV26 28.00 C 0.00 0.00 0.00 8.63 - 67 0 0 -
27NOV26 29.00 C 0.00 0.00 0.00 7.98 - 67 0 0 -
27NOV26 30.00 C 0.00 0.00 0.00 7.36 - 67 0 0 -
27NOV26 31.00 C 0.00 0.00 0.00 6.80 - 67 0 0 -
27NOV26 32.00 C 0.00 0.00 0.00 6.24 - 67 0 0 -
27NOV26 33.00 C 0.00 0.00 0.00 5.76 - 67 0 0 -
27NOV26 34.00 C 0.00 0.00 0.00 5.29 - 67 0 0 -
27NOV26 35.00 C 0.00 0.00 0.00 4.85 - 67 0 0 -
27NOV26 36.00 C 0.00 0.00 0.00 4.46 - 67 0 0 -
27NOV26 37.00 C 0.00 0.00 0.00 4.06 - 67 0 0 -
27NOV26 38.00 C 0.00 0.00 0.00 3.73 - 67 0 0 -
27NOV26 39.00 C 0.00 0.00 0.00 3.41 - 67 0 0 -
27NOV26 40.00 C 0.00 0.00 0.00 3.10 - 67 0 0 -
27NOV26 41.00 C 0.00 0.00 0.00 2.85 - 67 0 0 -
27NOV26 42.00 C 0.00 0.00 0.00 2.60 - 67 0 0 -
27NOV26 43.00 C 0.00 0.00 0.00 2.35 - 67 0 0 -
27NOV26 44.00 C 0.00 0.00 0.00 2.16 - 67 0 0 -
27NOV26 45.00 C 0.00 0.00 0.00 1.96 - 67 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 9.82 - 67 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 9.19 - 67 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 8.57 - 67 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 8.01 - 67 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 7.47 - 67 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 6.95 - 67 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 6.49 - 67 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 6.02 - 67 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 5.60 - 67 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 5.22 - 67 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 4.83 - 67 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 4.49 - 67 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 4.17 - 67 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 3.86 - 67 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 3.57 - 67 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 3.33 - 67 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 3.08 - 67 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 2.84 - 67 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 2.64 - 67 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 11.13 - 67 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 10.55 - 67 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 10.03 - 67 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 9.51 - 67 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 9.00 - 67 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 8.56 - 67 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 8.12 - 67 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 7.68 - 67 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 7.28 - 67 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 6.92 - 67 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 6.56 - 67 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 6.19 - 67 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 5.88 - 67 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 5.58 - 67 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 5.29 - 67 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 5.00 - 67 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 4.73 - 67 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 4.50 - 67 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 4.28 - 67 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 12.24 - 67 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 11.74 - 67 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 11.24 - 67 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 10.75 - 67 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 10.30 - 67 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 9.88 - 67 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 9.46 - 67 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 9.04 - 67 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 8.66 - 67 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 8.31 - 67 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 7.97 - 67 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 7.62 - 67 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 7.28 - 67 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 7.00 - 67 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 6.72 - 67 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 6.45 - 67 0 0 -
29JUN27 43.00 C 0.00 0.00 0.00 6.17 - 67 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 5.89 - 67 0 0 -
29JUN27 45.00 C 0.00 0.00 0.00 5.66 - 67 0 0 -
TOTAL CALL 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 0.01 - 95 0 0 -
21AUG26 26.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
21AUG26 26.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
21AUG26 27.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
21AUG26 27.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
21AUG26 28.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
21AUG26 28.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
21AUG26 29.00 P 0.00 0.00 0.00 0.02 - 65 0 0 -
21AUG26 29.50 P 0.00 0.00 0.00 0.04 - 68 0 0 -
21AUG26 30.00 P 0.00 0.00 0.00 0.06 - 67 0 0 -
21AUG26 30.50 P 0.00 0.00 0.00 0.09 - 67 0 0 -
21AUG26 31.00 P 0.00 0.00 0.00 0.14 - 67 0 0 -
21AUG26 31.50 P 0.00 0.00 0.00 0.20 - 67 0 0 -
21AUG26 32.00 P 0.00 0.00 0.00 0.27 - 67 0 0 -
21AUG26 32.50 P 0.00 0.00 0.00 0.37 - 67 0 0 -
21AUG26 33.00 P 0.00 0.00 0.00 0.50 - 67 0 0 -
21AUG26 33.50 P 0.00 0.00 0.00 0.65 - 67 0 0 -
21AUG26 34.00 P 0.00 0.00 0.00 0.83 - 67 0 0 -
21AUG26 34.50 P 0.00 0.00 0.00 1.04 - 67 0 0 -
21AUG26 35.00 P 0.00 0.00 0.00 1.28 - 67 0 0 -
21AUG26 35.50 P 0.00 0.00 0.00 1.56 - 67 0 0 -
21AUG26 36.00 P 0.00 0.00 0.00 1.86 - 67 0 0 -
21AUG26 36.50 P 0.00 0.00 0.00 2.19 - 67 0 0 -
21AUG26 37.00 P 0.00 0.00 0.00 2.54 - 67 0 0 -
21AUG26 37.50 P 0.00 0.00 0.00 2.92 - 67 0 0 -
21AUG26 38.00 P 0.00 0.00 0.00 3.32 - 67 0 0 -
21AUG26 38.50 P 0.00 0.00 0.00 3.74 - 67 0 0 -
21AUG26 39.00 P 0.00 0.00 0.00 4.18 - 67 0 0 -
21AUG26 39.50 P 0.00 0.00 0.00 4.63 - 67 0 0 -
21AUG26 40.00 P 0.00 0.00 0.00 5.09 - 67 0 0 -
21AUG26 40.50 P 0.00 0.00 0.00 5.56 - 68 0 0 -
21AUG26 41.00 P 0.00 0.00 0.00 6.03 - 66 0 0 -
21AUG26 41.50 P 0.00 0.00 0.00 6.51 - 65 0 0 -
21AUG26 42.00 P 0.00 0.00 0.00 7.00 - 66 0 0 -
21AUG26 42.50 P 0.00 0.00 0.00 7.49 - 65 0 0 -
21AUG26 43.00 P 0.00 0.00 0.00 7.99 - 68 0 0 -
21AUG26 43.50 P 0.00 0.00 0.00 8.48 - 0 0 0 -
21AUG26 44.00 P 0.00 0.00 0.00 8.98 - 0 0 0 -
21AUG26 44.50 P 0.00 0.00 0.00 9.48 - 0 0 0 -
21AUG26 45.00 P 0.00 0.00 0.00 9.98 - 0 0 0 -
21AUG26 45.50 P 0.00 0.00 0.00 10.48 - 0 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 0.04 - 68 0 0 -
28AUG26 28.00 P 0.00 0.00 0.00 0.07 - 66 0 0 -
28AUG26 29.00 P 0.00 0.00 0.00 0.14 - 67 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 0.25 - 67 0 0 -
28AUG26 31.00 P 0.00 0.00 0.00 0.41 - 67 0 0 -
28AUG26 32.00 P 0.00 0.00 0.00 0.64 - 67 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 0.95 - 67 0 0 -
28AUG26 34.00 P 0.00 0.00 0.00 1.33 - 67 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 1.81 - 67 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 2.37 - 67 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 3.02 - 67 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 3.74 - 67 0 0 -
28AUG26 39.00 P 0.00 0.00 0.00 4.52 - 67 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 5.35 - 67 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 6.23 - 67 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 7.14 - 67 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 8.08 - 67 0 0 -
28AUG26 44.00 P 0.00 0.00 0.00 9.04 - 67 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 10.01 - 66 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.56 - 67 0 0 -
29SEP26 28.00 P 0.00 0.00 0.00 0.77 - 67 0 0 -
29SEP26 29.00 P 0.00 0.00 0.00 1.01 - 67 0 0 -
29SEP26 30.00 P 0.00 0.00 0.00 1.30 - 67 0 0 -
29SEP26 31.00 P 0.00 0.00 0.00 1.64 - 67 0 0 -
29SEP26 32.00 P 0.00 0.00 0.00 2.04 - 67 0 0 -
29SEP26 33.00 P 0.00 0.00 0.00 2.47 - 67 0 0 -
29SEP26 34.00 P 0.00 0.00 0.00 2.97 - 67 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 3.51 - 67 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 4.09 - 67 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 4.74 - 67 0 0 -
29SEP26 38.00 P 0.00 0.00 0.00 5.40 - 67 0 0 -
29SEP26 39.00 P 0.00 0.00 0.00 6.12 - 67 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 6.86 - 67 0 0 -
29SEP26 41.00 P 0.00 0.00 0.00 7.65 - 67 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 8.45 - 67 0 0 -
29SEP26 43.00 P 0.00 0.00 0.00 9.29 - 67 0 0 -
29SEP26 44.00 P 0.00 0.00 0.00 10.14 - 67 0 0 -
29SEP26 45.00 P 0.00 0.00 0.00 11.02 - 67 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 1.08 - 67 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 1.37 - 67 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 1.68 - 67 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 2.03 - 67 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 2.43 - 67 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 2.86 - 67 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 3.34 - 67 0 0 -
29OCT26 34.00 P 0.00 0.00 0.00 3.86 - 67 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 4.41 - 67 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 5.00 - 67 0 0 -
29OCT26 37.00 P 0.00 0.00 0.00 5.62 - 67 0 0 -
29OCT26 38.00 P 0.00 0.00 0.00 6.29 - 67 0 0 -
29OCT26 39.00 P 0.00 0.00 0.00 6.96 - 67 0 0 -
29OCT26 40.00 P 0.00 0.00 0.00 7.69 - 67 0 0 -
29OCT26 41.00 P 0.00 0.00 0.00 8.43 - 67 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 9.20 - 67 0 0 -
29OCT26 43.00 P 0.00 0.00 0.00 9.99 - 67 0 0 -
29OCT26 44.00 P 0.00 0.00 0.00 10.79 - 67 0 0 -
29OCT26 45.00 P 0.00 0.00 0.00 11.64 - 67 0 0 -
27NOV26 27.00 P 0.00 0.00 0.00 1.57 - 67 0 0 -
27NOV26 28.00 P 0.00 0.00 0.00 1.88 - 67 0 0 -
27NOV26 29.00 P 0.00 0.00 0.00 2.24 - 67 0 0 -
27NOV26 30.00 P 0.00 0.00 0.00 2.62 - 67 0 0 -
27NOV26 31.00 P 0.00 0.00 0.00 3.06 - 67 0 0 -
27NOV26 32.00 P 0.00 0.00 0.00 3.50 - 67 0 0 -
27NOV26 33.00 P 0.00 0.00 0.00 4.02 - 67 0 0 -
27NOV26 34.00 P 0.00 0.00 0.00 4.54 - 67 0 0 -
27NOV26 35.00 P 0.00 0.00 0.00 5.11 - 67 0 0 -
27NOV26 36.00 P 0.00 0.00 0.00 5.71 - 67 0 0 -
27NOV26 37.00 P 0.00 0.00 0.00 6.31 - 67 0 0 -
27NOV26 38.00 P 0.00 0.00 0.00 6.98 - 67 0 0 -
27NOV26 39.00 P 0.00 0.00 0.00 7.65 - 67 0 0 -
27NOV26 40.00 P 0.00 0.00 0.00 8.34 - 67 0 0 -
27NOV26 41.00 P 0.00 0.00 0.00 9.08 - 67 0 0 -
27NOV26 42.00 P 0.00 0.00 0.00 9.83 - 67 0 0 -
27NOV26 43.00 P 0.00 0.00 0.00 10.58 - 67 0 0 -
27NOV26 44.00 P 0.00 0.00 0.00 11.39 - 67 0 0 -
27NOV26 45.00 P 0.00 0.00 0.00 12.19 - 67 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 2.04 - 67 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 2.42 - 67 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 2.79 - 67 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 3.22 - 67 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 3.67 - 67 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 4.15 - 67 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 4.67 - 67 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 5.20 - 67 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 5.78 - 67 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 6.38 - 67 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 6.99 - 67 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 7.64 - 67 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 8.33 - 67 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 9.01 - 67 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 9.72 - 67 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 10.46 - 67 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 11.21 - 67 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 11.97 - 67 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 12.77 - 67 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 3.19 - 67 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 3.60 - 67 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 4.06 - 67 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 4.53 - 67 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 5.00 - 67 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 5.55 - 67 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 6.10 - 67 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 6.65 - 67 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 7.24 - 67 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 7.86 - 67 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 8.49 - 67 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 9.11 - 67 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 9.79 - 67 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 10.49 - 67 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 11.18 - 67 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 11.89 - 67 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 12.61 - 67 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 13.37 - 67 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 14.14 - 67 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 4.12 - 67 0 0 -
29JUN27 28.00 P 0.00 0.00 0.00 4.60 - 67 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 5.09 - 67 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 5.57 - 67 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 6.10 - 67 0 0 -
29JUN27 32.00 P 0.00 0.00 0.00 6.66 - 67 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 7.23 - 67 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 7.79 - 67 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 8.40 - 67 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 9.03 - 67 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 9.67 - 67 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 10.31 - 67 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 10.96 - 67 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 11.66 - 67 0 0 -
29JUN27 41.00 P 0.00 0.00 0.00 12.37 - 67 0 0 -
29JUN27 42.00 P 0.00 0.00 0.00 13.08 - 67 0 0 -
29JUN27 43.00 P 0.00 0.00 0.00 13.79 - 67 0 0 -
29JUN27 44.00 P 0.00 0.00 0.00 14.51 - 67 0 0 -
29JUN27 45.00 P 0.00 0.00 0.00 15.26 - 67 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 WHD - WHG (ADJ-B) CLOSING PRICE HK$ 7.885
29SEP26 5.78 C 0.00 0.00 0.00 2.12 +0.04 65 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 1.87 +0.04 57 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.63 +0.04 50 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.41 +0.04 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.14 +0.02 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.92 +0.03 34 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.71 +0.02 34 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.53 +0.01 33 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.39 0.00 34 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.28 0.00 34 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.20 0.00 34 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 0.00 34 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.35 -0.03 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.50 -0.01 33 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.66 -0.03 33 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.85 -0.03 33 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.05 -0.03 34 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.25 -0.06 32 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.48 -0.04 33 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.71 -0.04 34 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.94 -0.04 32 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.41 -0.04 0 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.88 -0.05 0 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.37 -0.04 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.85 -0.04 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.33 -0.04 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$ 7.885
28AUG26 5.50 C 0.00 0.00 0.00 2.39 +0.03 67 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.14 +0.03 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.65 +0.03 30 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.43 +0.02 31 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.24 +0.01 29 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.11 0.00 29 0 177 0
28AUG26 8.25 C 0.07 0.07 0.07 0.04 0.00 28 25 88 +6
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 35 0 129 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 153 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 93 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 126 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 58 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
28AUG26 11.00 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 0.01 0.00 95 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.89 +0.03 72 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.65 +0.04 81 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.40 +0.03 73 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.15 +0.04 66 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.90 +0.03 58 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.65 +0.03 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.40 +0.03 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.14 +0.02 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.91 +0.03 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.69 +0.02 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.52 +0.01 35 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.38 +0.01 35 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 0.00 34 0 38 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 0.00 34 0 32 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 0.00 34 0 53 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 0.00 34 1 46 +1
29SEP26 9.00 C 0.00 0.00 0.00 0.05 0.00 34 0 144 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 33 0 19 0
29SEP26 9.50 C 0.03 0.03 0.03 0.02 0.00 34 60 184 +60
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 73 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 80 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 2.40 +0.03 61 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.15 +0.04 54 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.90 +0.03 48 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.66 +0.04 46 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.41 +0.03 40 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.16 +0.03 34 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.94 +0.02 33 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.75 +0.02 33 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.59 +0.01 33 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.48 +0.03 34 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.37 +0.01 34 0 54 0
29OCT26 8.25 C 0.00 0.00 0.00 0.26 0.00 32 0 78 0
29OCT26 8.50 C 0.00 0.00 0.00 0.20 0.00 33 0 64 0
29OCT26 8.75 C 0.00 0.00 0.00 0.15 0.00 33 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.11 0.00 33 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.08 0.00 33 0 56 0
29OCT26 9.50 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.04 0.00 33 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.03 0.00 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 5.50 C 0.00 0.00 0.00 2.40 - 52 0 0 -
27NOV26 5.75 C 0.00 0.00 0.00 2.15 +0.01 47 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.90 +0.01 41 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.66 +0.02 39 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.42 +0.01 36 1 1 +1
27NOV26 6.75 C 0.00 0.00 0.00 1.16 -0.01 29 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.95 +0.03 29 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.78 +0.03 30 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.63 +0.01 30 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.51 +0.02 30 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.40 +0.04 30 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.31 +0.02 30 0 51 0
27NOV26 8.50 C 0.00 0.00 0.00 0.24 +0.02 30 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.18 +0.02 30 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.02 0.00 30 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 2.40 +0.01 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.15 +0.01 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.92 +0.03 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.67 +0.01 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.44 +0.03 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.22 +0.03 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.99 +0.03 28 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 0.83 +0.04 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.68 +0.01 28 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.56 +0.02 28 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.45 +0.04 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.37 +0.04 29 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.29 +0.03 29 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.22 +0.02 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 +0.01 28 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 +0.01 29 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 28 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 29 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.40 +0.01 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.16 +0.01 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.92 0.00 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.71 +0.01 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.51 +0.01 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.32 +0.01 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.13 +0.02 27 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.98 +0.02 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.84 0.00 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.72 0.00 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.62 +0.01 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.52 +0.03 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.44 +0.03 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.36 +0.01 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.30 +0.01 28 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.20 +0.01 28 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.13 0.00 27 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.04 0.00 28 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.42 +0.01 30 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.19 +0.01 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.98 +0.02 28 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.77 0.00 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.59 +0.01 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.43 +0.01 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.28 +0.01 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.18 +0.02 30 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.05 +0.02 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.90 +0.01 29 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.79 +0.01 29 0 18 0
29JUN27 8.25 C 0.00 0.00 0.00 0.70 +0.01 29 0 18 0
29JUN27 8.50 C 0.00 0.00 0.00 0.61 +0.01 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.53 0.00 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.47 +0.01 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.41 +0.01 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.35 0.00 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.31 +0.01 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.27 0.00 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.21 0.00 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.05 0.00 31 0 30 0
TOTAL CALL 87 2,689 +68
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 100 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 -0.01 28 0 18 0
28AUG26 7.50 P 0.00 0.00 0.00 0.08 -0.02 27 0 264 0
28AUG26 7.75 P 0.13 0.13 0.13 0.19 -0.02 27 1 321 0
28AUG26 8.00 P 0.00 0.00 0.00 0.35 -0.03 26 0 512 0
28AUG26 8.25 P 0.00 0.00 0.00 0.57 -0.03 28 0 486 0
28AUG26 8.50 P 0.00 0.00 0.00 0.80 -0.03 24 0 29 0
28AUG26 8.75 P 0.00 0.00 0.00 1.05 -0.03 30 0 32 0
28AUG26 9.00 P 0.00 0.00 0.00 1.30 -0.03 36 0 55 0
28AUG26 9.25 P 0.00 0.00 0.00 1.50 -0.03 0 0 20 0
28AUG26 9.50 P 0.00 0.00 0.00 1.74 -0.03 0 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.98 -0.03 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.23 -0.03 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.71 -0.03 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.20 -0.02 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.68 -0.03 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.17 -0.02 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.65 -0.03 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.13 -0.03 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.62 -0.03 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.12 -0.03 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.62 -0.03 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.01 32 0 73 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 9 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 -0.01 33 0 99 0
29SEP26 7.50 P 0.26 0.26 0.26 0.26 -0.01 33 20 664 0
29SEP26 7.75 P 0.35 0.35 0.35 0.40 -0.02 35 1 148 0
29SEP26 8.00 P 0.00 0.00 0.00 0.53 -0.02 33 0 553 0
29SEP26 8.25 P 0.00 0.00 0.00 0.70 -0.03 33 0 82 0
29SEP26 8.50 P 0.00 0.00 0.00 0.90 -0.03 34 0 66 0
29SEP26 8.75 P 0.00 0.00 0.00 1.11 -0.03 34 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.33 -0.05 33 0 37 0
29SEP26 9.25 P 0.00 0.00 0.00 1.56 -0.06 32 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.80 -0.06 30 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 2.04 -0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.30 -0.04 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.79 -0.04 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.29 -0.03 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.79 -0.03 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.29 -0.03 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.78 -0.04 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.28 -0.04 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.78 -0.04 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.28 -0.03 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.78 -0.03 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.28 -0.03 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.77 -0.04 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 33 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.11 0.00 33 0 3 0
29OCT26 7.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 30 0
29OCT26 7.25 P 0.00 0.00 0.00 0.24 -0.01 32 0 80 0
29OCT26 7.50 P 0.00 0.00 0.00 0.34 -0.03 32 0 3 0
29OCT26 7.75 P 0.00 0.00 0.00 0.49 +0.01 34 0 98 0
29OCT26 8.00 P 0.00 0.00 0.00 0.62 0.00 33 0 52 0
29OCT26 8.25 P 0.00 0.00 0.00 0.78 -0.03 33 0 56 0
29OCT26 8.50 P 0.00 0.00 0.00 0.97 -0.02 33 0 24 0
29OCT26 8.75 P 0.00 0.00 0.00 1.16 -0.03 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.37 -0.01 32 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.60 -0.02 34 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.83 -0.04 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.07 -0.04 35 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.31 -0.04 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.79 -0.05 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.29 -0.04 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.79 -0.04 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.29 -0.03 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 - 32 0 0 -
27NOV26 5.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.05 0.00 30 0 3 0
27NOV26 6.50 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.12 -0.01 29 0 2 0
27NOV26 7.00 P 0.00 0.00 0.00 0.18 -0.01 29 0 1 0
27NOV26 7.25 P 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.37 -0.01 29 0 30 0
27NOV26 7.75 P 0.00 0.00 0.00 0.49 -0.02 29 0 181 0
27NOV26 8.00 P 0.00 0.00 0.00 0.63 -0.02 29 0 88 0
27NOV26 8.25 P 0.00 0.00 0.00 0.80 -0.01 30 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 0.98 -0.01 30 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.17 -0.03 29 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.39 -0.02 30 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.61 -0.02 31 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.85 -0.02 33 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.08 -0.03 32 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.31 -0.04 31 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.80 -0.04 32 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.30 -0.03 36 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.79 -0.04 0 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 0.03 +0.01 30 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 +0.01 29 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 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 -0.01 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.30 -0.01 28 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.40 -0.02 28 0 48 0
30DEC26 7.75 P 0.00 0.00 0.00 0.52 +0.01 28 0 39 0
30DEC26 8.00 P 0.00 0.00 0.00 0.67 -0.01 28 0 113 0
30DEC26 8.25 P 0.00 0.00 0.00 0.83 -0.01 28 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 1.01 0.00 28 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.21 -0.01 29 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.41 -0.03 29 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.63 -0.02 29 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.86 -0.02 30 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 2.08 -0.03 29 0 3 0
30DEC26 10.00 P 0.00 0.00 0.00 2.31 -0.04 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.81 -0.03 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.30 -0.03 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.79 -0.04 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.29 -0.03 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.78 -0.04 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.28 -0.04 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.78 -0.04 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.28 -0.03 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.78 -0.03 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.28 -0.03 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.77 -0.04 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 29 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 0.00 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 0.00 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.23 0.00 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 0.40 -0.01 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.51 0.00 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.63 -0.01 27 0 54 0
30MAR27 8.00 P 0.00 0.00 0.00 0.77 0.00 27 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 0.92 -0.01 27 0 26 0
30MAR27 8.50 P 0.00 0.00 0.00 1.11 -0.01 28 0 85 0
30MAR27 8.75 P 0.00 0.00 0.00 1.29 0.00 28 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.48 0.00 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.69 0.00 28 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.90 0.00 28 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 2.12 0.00 28 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.35 -0.01 29 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.82 -0.02 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.30 -0.03 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.79 -0.04 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.29 -0.03 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.78 -0.04 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.28 -0.04 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.78 -0.04 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.28 -0.03 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.78 -0.03 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.28 -0.03 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.77 -0.04 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 0.17 -0.01 30 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.23 -0.01 30 0 1 0
29JUN27 6.50 P 0.31 0.31 0.31 0.30 -0.01 30 1 21 +1
29JUN27 6.75 P 0.00 0.00 0.00 0.38 -0.01 30 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 0.47 -0.02 30 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.58 -0.01 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.70 -0.02 30 0 41 0
29JUN27 7.75 P 0.87 0.87 0.87 0.83 -0.02 31 10 12 +10
29JUN27 8.00 P 0.00 0.00 0.00 0.97 -0.02 31 0 72 0
29JUN27 8.25 P 0.00 0.00 0.00 1.13 -0.02 31 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 1.29 -0.03 31 0 7 0
29JUN27 8.75 P 0.00 0.00 0.00 1.47 -0.02 31 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.65 -0.03 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.85 -0.03 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.05 -0.03 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.27 -0.02 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.49 -0.02 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.94 -0.03 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.42 -0.03 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.92 -0.03 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.42 -0.02 43 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.90 -0.01 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.38 -0.01 45 0 0 0
TOTAL PUT 33 5,493 +11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 20.500
28AUG26 13.50 C 0.00 0.00 0.00 7.02 -0.58 87 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 6.52 -0.58 79 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 6.02 -0.58 71 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.52 -0.58 64 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.02 -0.58 56 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.52 -0.58 49 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.02 -0.58 42 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.52 -0.58 36 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.02 -0.58 28 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.53 -0.58 34 0 45 0
28AUG26 18.50 C 0.00 0.00 0.00 2.05 -0.57 34 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 1.59 -0.56 33 0 8 0
28AUG26 19.50 C 0.00 0.00 0.00 1.18 -0.52 33 0 26 0
28AUG26 20.00 C 0.70 0.76 0.70 0.80 -0.49 32 45 84 +45
28AUG26 21.00 C 0.00 0.00 0.00 0.32 -0.31 33 0 23 0
28AUG26 22.00 C 0.08 0.08 0.08 0.10 -0.16 33 10 16 -10
28AUG26 23.00 C 0.00 0.00 0.00 0.03 -0.06 35 0 18 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 18 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 152 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 33 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 119 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.02 -0.58 65 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.52 -0.58 60 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.02 -0.58 54 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.52 -0.58 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.02 -0.58 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.52 -0.58 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.02 -0.58 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.52 -0.58 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.03 -0.58 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.55 -0.57 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.10 -0.55 31 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 1.69 -0.52 31 0 10 0
29SEP26 19.50 C 1.28 1.28 1.28 1.29 -0.52 30 15 15 +8
29SEP26 20.00 C 0.98 0.98 0.98 1.00 -0.43 30 15 45 +15
29SEP26 21.00 C 0.00 0.00 0.00 0.56 -0.32 31 0 12 0
29SEP26 22.00 C 0.00 0.00 0.00 0.31 -0.22 32 0 52 0
29SEP26 23.00 C 0.00 0.00 0.00 0.15 -0.15 32 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.08 32 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 -0.05 32 0 12 0
29SEP26 26.00 C 0.04 0.04 0.04 0.02 -0.02 34 10 10 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 7.02 -0.58 55 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 6.52 -0.58 51 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 6.02 -0.58 46 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 5.52 -0.58 42 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.02 -0.58 38 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.52 -0.58 34 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.02 -0.58 29 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.53 -0.58 30 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.06 -0.57 31 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 2.62 -0.54 31 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 2.21 -0.52 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.85 -0.48 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.49 -0.46 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.22 -0.42 30 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 0.80 -0.33 30 0 7 0
29OCT26 22.00 C 0.00 0.00 0.00 0.52 -0.24 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.32 -0.19 31 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 0.18 -0.13 31 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.10 -0.09 31 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.06 -0.05 32 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 5.52 -0.58 37 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 5.02 -0.58 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.52 -0.58 30 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.03 -0.58 30 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.55 -0.59 29 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.10 -0.58 29 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.69 -0.56 29 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.32 -0.54 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.98 -0.52 29 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 1.66 -0.52 29 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 1.40 -0.48 29 0 50 0
27NOV26 21.00 C 0.00 0.00 0.00 0.98 -0.41 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.68 -0.31 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.44 -0.24 30 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.28 -0.19 30 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.17 -0.14 30 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.10 -0.10 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.06 -0.07 30 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.03 -0.05 29 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.02 -0.58 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.52 -0.58 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.02 -0.58 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.52 -0.58 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.02 -0.58 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.53 -0.59 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.06 -0.59 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.62 -0.58 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.21 -0.57 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.83 -0.57 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.49 -0.55 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.18 -0.52 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.89 -0.51 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.63 -0.48 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.19 -0.43 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.85 -0.37 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.59 -0.31 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.40 -0.25 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.27 -0.20 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.17 -0.16 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.11 -0.12 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.07 -0.09 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 -0.07 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 -0.04 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.02 -0.58 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.52 -0.58 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.04 -0.58 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.57 -0.60 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.13 -0.60 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.72 -0.59 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.32 -0.60 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.95 -0.58 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.59 -0.58 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.25 -0.58 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.94 -0.56 30 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 2.64 -0.55 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.37 -0.53 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.11 -0.53 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.67 -0.48 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.31 -0.43 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.01 -0.38 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.77 -0.34 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.59 -0.29 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.44 -0.25 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.33 -0.21 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.24 -0.18 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.18 -0.14 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.13 -0.12 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.09 -0.10 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.07 -0.07 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 -0.06 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 -0.05 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 -0.04 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 7.07 -0.60 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.63 -0.61 29 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.20 -0.61 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.79 -0.61 30 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.39 -0.61 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.99 -0.62 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.63 -0.61 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.27 -0.61 30 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.94 -0.60 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.61 -0.60 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.32 -0.58 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.03 -0.58 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.78 -0.55 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.52 -0.56 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.09 -0.52 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.71 -0.47 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.39 -0.45 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.12 -0.41 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.90 -0.37 29 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.73 -0.32 30 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.58 -0.29 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.45 -0.26 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.36 -0.22 29 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.28 -0.19 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.22 -0.17 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.17 -0.14 29 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.14 -0.12 30 0 0 0
TOTAL CALL 95 1,187 +58
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 87 0
28AUG26 18.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 8 0
28AUG26 18.50 P 0.00 0.00 0.00 0.07 +0.03 35 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.14 +0.05 34 0 11 0
28AUG26 19.50 P 0.00 0.00 0.00 0.27 +0.10 33 0 21 0
28AUG26 20.00 P 0.00 0.00 0.00 0.48 +0.16 34 0 11 0
28AUG26 21.00 P 0.00 0.00 0.00 1.09 +0.30 33 0 58 0
28AUG26 22.00 P 0.00 0.00 0.00 1.93 +0.46 33 0 1 0
28AUG26 23.00 P 0.00 0.00 0.00 2.88 +0.53 31 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 3.87 +0.57 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.87 +0.58 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.87 +0.58 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.87 +0.58 50 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.87 +0.58 60 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.87 +0.59 68 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.87 +0.59 76 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.86 +0.58 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 11.86 +0.58 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 12.86 +0.58 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 13.86 +0.58 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 14.86 +0.58 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 15.86 +0.58 93 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 16.86 +0.59 104 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 17.86 +0.59 112 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 18.86 +0.59 119 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 +0.03 32 0 23 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 +0.04 32 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.29 +0.07 32 0 65 0
29SEP26 19.00 P 0.00 0.00 0.00 0.41 +0.10 31 0 23 0
29SEP26 19.50 P 0.00 0.00 0.00 0.60 +0.12 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.83 +0.17 32 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 1.43 +0.28 32 0 32 0
29SEP26 22.00 P 0.00 0.00 0.00 2.14 +0.32 32 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 2.99 +0.45 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.92 +0.51 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.89 +0.55 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.87 +0.56 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.87 +0.58 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.87 +0.58 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.87 +0.59 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.87 +0.59 47 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.86 +0.58 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.86 +0.58 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.86 +0.58 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.86 +0.58 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.86 +0.58 53 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.86 +0.58 60 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.86 +0.59 65 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.86 +0.59 69 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.86 +0.59 73 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 24 0
29OCT26 16.50 P 0.00 0.00 0.00 0.09 +0.02 31 0 28 0
29OCT26 17.00 P 0.00 0.00 0.00 0.14 +0.02 31 0 15 0
29OCT26 17.50 P 0.00 0.00 0.00 0.23 +0.05 31 0 42 0
29OCT26 18.00 P 0.00 0.00 0.00 0.33 +0.07 31 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.45 +0.08 31 0 1 0
29OCT26 19.00 P 0.00 0.00 0.00 0.61 +0.12 31 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.81 +0.14 31 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.04 +0.18 31 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 1.62 +0.25 31 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.33 +0.32 32 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.11 +0.41 31 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 3.99 +0.48 31 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.92 +0.52 31 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.89 +0.55 31 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.87 +0.56 28 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.87 +0.58 32 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.87 +0.58 36 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.87 +0.59 40 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.86 +0.58 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.21 +0.01 30 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.29 +0.01 29 0 8 0
27NOV26 18.00 P 0.00 0.00 0.00 0.40 +0.02 29 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.54 +0.03 29 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.70 +0.04 29 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 0.90 +0.06 29 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.14 +0.10 29 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 1.73 +0.19 30 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.44 +0.29 30 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.18 +0.33 29 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.04 +0.40 30 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.95 +0.46 30 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.90 +0.50 29 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.88 +0.54 30 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.87 +0.56 30 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.87 +0.58 33 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.87 +0.59 36 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.86 +0.58 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.10 -0.01 29 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.22 0.00 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.30 0.00 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.41 +0.02 30 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.54 +0.03 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.70 +0.05 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.88 +0.06 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.09 +0.08 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.33 +0.11 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.89 +0.16 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.55 +0.23 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.30 +0.29 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.12 +0.35 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.00 +0.41 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.93 +0.46 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.89 +0.50 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.88 +0.54 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.87 +0.56 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.87 +0.58 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.86 +0.58 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.86 +0.58 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.86 +0.58 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.86 +0.58 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.86 +0.58 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.86 +0.58 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.86 +0.59 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.86 +0.59 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.86 +0.59 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.25 -0.02 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.33 -0.01 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.43 -0.01 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.55 0.00 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.68 0.00 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.84 +0.01 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.02 +0.03 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.22 +0.04 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.44 +0.05 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.68 +0.06 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.23 +0.10 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.87 +0.16 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.58 +0.22 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.35 +0.27 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.18 +0.32 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.06 +0.38 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.97 +0.42 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.92 +0.47 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.89 +0.51 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.87 +0.54 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.86 +0.55 26 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.86 +0.57 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.86 +0.58 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.86 +0.58 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.86 +0.58 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.86 +0.58 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.86 +0.59 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.86 +0.59 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.86 +0.59 45 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.18 -0.03 30 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.24 -0.03 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.31 -0.03 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.40 -0.03 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.50 -0.03 30 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.62 -0.03 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.75 -0.03 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.91 -0.02 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.08 -0.02 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.28 0.00 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.48 0.00 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.72 +0.03 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.96 +0.03 29 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.52 +0.07 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.14 +0.12 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.82 +0.15 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.56 +0.20 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.35 +0.25 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.20 +0.30 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.07 +0.34 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.99 +0.40 30 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.93 +0.44 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.89 +0.48 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.87 +0.51 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.86 +0.54 28 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.86 +0.56 30 0 0 0
TOTAL PUT 0 978 0
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$ 3.320
28AUG26 2.30 C 0.00 0.00 0.00 1.03 +0.06 111 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.93 +0.06 100 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.83 +0.06 89 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.73 +0.06 79 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.63 +0.06 68 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.53 +0.06 58 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.43 +0.05 48 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.33 +0.05 38 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.24 +0.05 37 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
28AUG26 3.30 C 0.07 0.07 0.07 0.09 +0.02 32 53 53 0
28AUG26 3.40 C 0.00 0.00 0.00 0.05 +0.01 33 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 12 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 34 0 166 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 77 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 66 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 75 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 81 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 0.00 107 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 0.00 116 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.03 +0.06 82 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.93 +0.06 74 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.83 +0.06 66 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.73 +0.06 59 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.63 +0.06 52 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.53 +0.06 45 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.43 +0.05 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.33 +0.05 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.25 +0.04 33 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 22 0
29SEP26 3.60 C 0.00 0.00 0.00 0.04 +0.01 33 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.03 +0.01 35 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.70 C 0.01 0.01 0.01 0.01 0.00 57 30 50 -4
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 65 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 117 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 1.03 +0.06 68 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.93 +0.06 61 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.83 +0.06 55 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.73 +0.06 49 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.63 +0.06 43 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.53 +0.06 37 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.43 +0.05 32 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.34 +0.04 30 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.25 +0.02 27 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.06 +0.01 30 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.04 0.00 30 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.03 0.00 30 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.02 0.00 30 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.60 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 0.01 0.00 44 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.93 +0.06 54 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.83 +0.06 48 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.73 +0.06 43 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.63 +0.05 38 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.53 +0.05 33 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.44 +0.04 32 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.35 +0.03 29 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.29 +0.03 31 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.04 0.00 31 0 20 0
27NOV26 4.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.03 +0.06 53 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.93 +0.06 48 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.83 +0.06 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.73 +0.05 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.63 +0.05 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.53 +0.03 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.45 +0.03 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 +0.03 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.32 +0.03 31 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.26 +0.02 30 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.22 +0.03 30 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 +0.01 31 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 +0.01 31 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 +0.01 31 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.03 +0.06 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.93 +0.05 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.83 +0.05 33 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.74 +0.04 32 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.66 +0.04 32 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.58 +0.03 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.51 +0.03 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.45 +0.03 30 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.39 +0.03 30 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.33 +0.01 29 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.29 +0.03 29 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.24 +0.01 29 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.21 +0.02 29 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.18 +0.02 29 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.15 +0.01 29 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.13 +0.01 29 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 0.00 29 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 0.00 27 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 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.03 +0.06 33 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.96 +0.08 36 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.86 +0.04 32 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.79 +0.04 33 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.71 +0.04 32 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.64 +0.03 31 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.58 +0.03 31 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.52 +0.03 31 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.46 +0.03 30 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.41 +0.03 30 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.37 +0.03 31 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.33 +0.03 31 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.29 +0.03 30 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.25 +0.02 30 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.22 +0.02 30 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.19 +0.02 30 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.10 +0.01 30 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
TOTAL CALL 83 1,610 -4
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 135 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 -0.02 34 0 122 0
28AUG26 3.20 P 0.00 0.00 0.00 0.08 -0.02 34 0 208 0
28AUG26 3.30 P 0.00 0.00 0.00 0.14 -0.04 35 0 168 0
28AUG26 3.40 P 0.00 0.00 0.00 0.21 -0.05 33 0 86 0
28AUG26 3.50 P 0.00 0.00 0.00 0.30 -0.05 36 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.39 -0.05 33 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.49 -0.05 40 0 55 0
28AUG26 3.80 P 0.00 0.00 0.00 0.59 -0.05 46 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.69 -0.05 52 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.79 -0.05 58 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.89 -0.05 63 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.99 -0.05 69 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 1.09 -0.05 74 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.19 -0.05 79 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.49 -0.05 94 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.58 -0.06 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.68 -0.06 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.78 -0.06 0 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.28 -0.06 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.53 -0.06 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.78 -0.05 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.01 30 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 58 0
29SEP26 3.10 P 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.13 -0.03 30 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.20 -0.02 34 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.26 -0.04 32 0 7 0
29SEP26 3.50 P 0.00 0.00 0.00 0.33 -0.04 31 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.41 -0.05 30 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.50 -0.05 30 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.61 -0.04 40 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.70 -0.05 39 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.80 -0.04 42 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.90 -0.04 46 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 1.00 -0.04 49 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 1.10 -0.04 53 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.20 -0.04 56 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.28 -0.07 0 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.38 -0.06 0 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.49 -0.05 55 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.58 -0.06 0 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.68 -0.06 0 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.78 -0.06 0 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.28 -0.06 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.53 -0.06 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.78 -0.05 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 3.04 -0.04 90 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.28 -0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.53 -0.05 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.78 -0.05 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.03 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.28 -0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.53 -0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.78 -0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.03 -0.05 0 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 -0.01 31 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 25 0
29OCT26 3.10 P 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.17 -0.02 31 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.22 -0.03 30 0 84 0
29OCT26 3.40 P 0.00 0.00 0.00 0.29 -0.03 31 0 4 0
29OCT26 3.50 P 0.00 0.00 0.00 0.36 -0.03 31 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.44 -0.04 32 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.52 -0.04 31 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.61 -0.05 32 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.70 -0.05 32 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.80 -0.05 35 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.90 -0.05 38 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.00 -0.04 40 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.10 -0.04 43 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.20 -0.04 46 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.29 -0.06 41 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.49 -0.05 46 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.58 -0.06 0 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.11 -0.02 31 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.24 -0.04 29 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.31 -0.04 30 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.38 -0.05 30 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.46 -0.04 31 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.54 -0.04 32 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.63 -0.04 33 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.72 -0.04 34 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.81 -0.04 34 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.91 -0.04 37 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.00 -0.05 36 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.10 -0.04 38 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 0.00 32 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 0.00 32 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 -0.01 31 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.22 -0.03 30 0 0 0
30DEC26 3.30 P 0.28 0.28 0.28 0.27 -0.03 30 10 15 +10
30DEC26 3.40 P 0.00 0.00 0.00 0.33 -0.04 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.41 -0.03 31 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.48 -0.04 31 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.54 -0.04 28 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.64 -0.04 31 0 49 0
30DEC26 3.90 P 0.00 0.00 0.00 0.73 -0.03 32 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.81 -0.04 31 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.91 -0.04 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.00 -0.05 32 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.10 -0.05 34 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.20 -0.04 36 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.29 -0.06 34 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.39 -0.05 35 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.49 -0.05 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.58 -0.06 0 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.68 -0.06 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.78 -0.06 0 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.28 -0.06 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.53 -0.06 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.78 -0.05 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 3.04 -0.04 60 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.28 -0.05 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.53 -0.05 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.78 -0.05 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.03 -0.05 0 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.22 -0.03 29 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.32 -0.03 29 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.37 -0.04 28 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.45 -0.03 30 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.52 -0.03 30 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.59 -0.04 29 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.67 -0.03 30 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.75 -0.03 30 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.83 -0.04 29 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.92 -0.04 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.01 -0.04 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.10 -0.05 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.20 -0.05 31 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.29 -0.06 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.39 -0.05 30 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.49 -0.05 32 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.59 -0.05 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.68 -0.06 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.78 -0.06 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.28 -0.06 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.53 -0.06 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.78 -0.05 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.04 -0.04 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.28 -0.05 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.53 -0.05 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.78 -0.05 0 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.19 -0.01 30 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.27 -0.02 30 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.31 -0.03 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.36 -0.03 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.50 -0.01 30 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.55 -0.04 29 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.63 -0.03 30 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.70 -0.04 29 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.78 -0.03 29 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.86 -0.03 29 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.94 -0.04 29 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.02 -0.05 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.11 -0.05 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.20 -0.05 28 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.30 -0.05 29 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.40 -0.04 30 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.49 -0.05 29 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.59 -0.05 30 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.69 -0.05 31 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.79 -0.05 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.28 -0.06 0 0 0 0
TOTAL PUT 10 3,612 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 197.400
14AUG26 134.00 C 0.00 0.00 0.00 63.40 -5.81 0 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 62.40 -5.81 0 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 61.40 -5.81 0 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 60.40 -5.81 0 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 59.40 -5.81 0 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 58.40 -5.81 0 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 57.40 -5.81 0 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 56.40 -5.81 0 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 55.40 -5.81 0 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 54.40 -5.81 0 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 53.40 -5.81 0 0 0 0
14AUG26 145.00 C 0.00 0.00 0.00 52.40 -5.81 0 0 0 0
14AUG26 146.00 C 0.00 0.00 0.00 51.40 -5.81 0 0 0 0
14AUG26 147.00 C 0.00 0.00 0.00 50.40 -5.81 0 0 0 0
14AUG26 148.00 C 0.00 0.00 0.00 49.40 -5.81 0 0 0 0
14AUG26 149.00 C 0.00 0.00 0.00 48.40 -5.81 0 0 0 0
14AUG26 150.00 C 0.00 0.00 0.00 47.40 -5.81 0 0 0 0
14AUG26 152.50 C 0.00 0.00 0.00 44.90 -5.81 0 0 0 0
14AUG26 155.00 C 0.00 0.00 0.00 42.40 -5.81 0 0 0 0
14AUG26 157.50 C 0.00 0.00 0.00 39.90 -5.81 0 0 0 0
14AUG26 160.00 C 0.00 0.00 0.00 37.40 -5.81 0 0 0 0
14AUG26 162.50 C 0.00 0.00 0.00 34.90 -5.81 0 0 0 -15
14AUG26 165.00 C 0.00 0.00 0.00 32.40 -5.81 0 0 0 0
14AUG26 167.50 C 0.00 0.00 0.00 29.90 -5.81 0 0 0 0
14AUG26 170.00 C 0.00 0.00 0.00 27.40 -5.81 0 0 0 -4
14AUG26 172.50 C 0.00 0.00 0.00 24.90 -5.81 0 0 0 0
14AUG26 175.00 C 0.00 0.00 0.00 22.40 -5.81 0 0 0 -15
14AUG26 177.50 C 20.03 20.03 20.03 19.90 -5.81 0 1 0 -25
14AUG26 180.00 C 0.00 0.00 0.00 17.40 -5.81 0 0 0 -32
14AUG26 182.50 C 0.00 0.00 0.00 14.90 -5.81 0 0 0 -2
14AUG26 185.00 C 0.00 0.00 0.00 12.40 -5.82 0 0 0 -5
14AUG26 187.50 C 8.74 8.74 8.74 9.90 -5.82 0 1 0 -1
14AUG26 190.00 C 0.00 0.00 0.00 7.40 -5.84 0 0 0 -17
14AUG26 192.50 C 0.00 0.00 0.00 4.90 -5.90 0 0 0 -65
14AUG26 195.00 C 2.90 2.90 2.30 2.40 -6.05 0 6 0 -31
14AUG26 197.50 C 0.53 0.53 0.21 0.00 -6.17 0 180 151 +136
14AUG26 200.00 C 2.50 2.50 0.10 0.00 -4.29 0 54 45 -33
14AUG26 202.50 C 0.78 0.78 0.71 0.00 -2.75 0 37 63 +23
14AUG26 205.00 C 0.39 0.43 0.08 0.00 -1.63 0 8 34 -2
14AUG26 207.50 C 0.00 0.00 0.00 0.00 -0.89 0 0 53 0
14AUG26 210.00 C 0.09 0.09 0.07 0.00 -0.45 0 8 45 -1
14AUG26 212.50 C 0.00 0.00 0.00 0.00 -0.20 0 0 21 0
14AUG26 215.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 21 0
14AUG26 217.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 24 0
14AUG26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
14AUG26 222.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
14AUG26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 227.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 237.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 242.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 247.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 252.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 147.00 C 0.00 0.00 0.00 50.45 -5.81 75 0 0 0
21AUG26 148.00 C 0.00 0.00 0.00 49.45 -5.81 73 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 48.45 -5.81 70 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 47.45 -5.81 68 0 0 0
21AUG26 152.50 C 0.00 0.00 0.00 44.95 -5.81 62 0 0 0
21AUG26 155.00 C 0.00 0.00 0.00 42.45 -5.81 55 0 0 0
21AUG26 157.50 C 0.00 0.00 0.00 39.95 -5.81 0 0 0 0
21AUG26 160.00 C 0.00 0.00 0.00 37.45 -5.81 0 0 0 0
21AUG26 162.50 C 0.00 0.00 0.00 34.95 -5.82 0 0 0 0
21AUG26 165.00 C 0.00 0.00 0.00 32.46 -5.81 51 0 0 0
21AUG26 167.50 C 0.00 0.00 0.00 29.96 -5.81 47 0 0 0
21AUG26 170.00 C 0.00 0.00 0.00 27.47 -5.81 46 0 0 0
21AUG26 172.50 C 0.00 0.00 0.00 24.99 -5.81 46 0 0 0
21AUG26 175.00 C 0.00 0.00 0.00 22.54 -5.80 47 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 20.12 -5.77 47 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 17.76 -5.72 47 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 15.49 -5.63 47 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 13.32 -5.51 47 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 10.96 -5.67 43 0 0 0
21AUG26 190.00 C 7.58 7.58 7.58 9.13 -5.41 44 1 1 +1
21AUG26 192.50 C 6.95 6.95 6.95 7.53 -5.04 45 1 1 +1
21AUG26 195.00 C 0.00 0.00 0.00 6.10 -4.51 46 0 2 0
21AUG26 197.50 C 4.70 4.70 4.58 4.85 -4.11 46 2 3 +1
21AUG26 200.00 C 4.67 4.67 4.67 3.74 -3.83 46 56 56 +56
21AUG26 202.50 C 4.25 4.25 4.25 2.86 -3.26 46 15 17 +15
21AUG26 205.00 C 0.00 0.00 0.00 2.13 -2.90 46 0 6 0
21AUG26 207.50 C 1.58 1.58 1.58 1.56 -2.47 46 2 2 +2
21AUG26 210.00 C 0.00 0.00 0.00 1.14 -2.06 47 0 7 0
21AUG26 212.50 C 0.00 0.00 0.00 0.82 -1.70 47 0 15 0
21AUG26 215.00 C 0.00 0.00 0.00 0.59 -1.39 47 0 30 0
21AUG26 217.50 C 0.00 0.00 0.00 0.40 -1.12 47 0 80 0
21AUG26 220.00 C 0.00 0.00 0.00 0.27 -0.87 47 0 13 0
21AUG26 222.50 C 0.00 0.00 0.00 0.17 -0.67 47 0 11 0
21AUG26 225.00 C 0.00 0.00 0.00 0.11 -0.49 47 0 0 0
21AUG26 227.50 C 0.00 0.00 0.00 0.07 -0.37 47 0 0 0
21AUG26 230.00 C 0.00 0.00 0.00 0.05 -0.26 48 0 0 0
21AUG26 232.50 C 0.00 0.00 0.00 0.03 -0.19 48 0 15 0
21AUG26 235.00 C 0.00 0.00 0.00 0.02 -0.13 49 0 0 0
21AUG26 237.50 C 0.00 0.00 0.00 0.01 -0.10 48 0 0 0
21AUG26 240.00 C 0.00 0.00 0.00 0.01 -0.06 50 0 0 0
21AUG26 242.50 C 0.00 0.00 0.00 0.01 -0.04 52 0 0 0
21AUG26 245.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
21AUG26 247.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
21AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 252.50 C 0.00 0.00 0.00 0.01 - 62 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 102.43 -5.81 120 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 99.93 -5.81 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 97.43 -5.81 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 94.93 -5.81 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 92.43 -5.81 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 89.93 -5.81 0 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 87.43 -5.81 0 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 84.94 -5.80 110 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 82.44 -5.81 105 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 79.94 -5.81 100 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 77.44 -5.81 94 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 74.94 -5.81 89 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 72.44 -5.81 83 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 69.94 -5.81 0 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 67.44 -5.81 0 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 64.94 -5.81 0 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 62.44 -5.81 0 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 59.94 -5.81 0 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 57.44 -5.82 0 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 54.94 -5.82 0 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 52.45 -5.81 63 0 16 0
28AUG26 147.50 C 0.00 0.00 0.00 49.95 -5.81 60 0 45 0
28AUG26 150.00 C 0.00 0.00 0.00 47.45 -5.81 55 0 98 0
28AUG26 152.50 C 0.00 0.00 0.00 44.95 -5.81 51 0 75 0
28AUG26 155.00 C 0.00 0.00 0.00 42.45 -5.81 47 0 91 0
28AUG26 157.50 C 0.00 0.00 0.00 39.95 -5.82 42 0 117 0
28AUG26 160.00 C 0.00 0.00 0.00 37.46 -5.82 47 0 35 0
28AUG26 162.50 C 0.00 0.00 0.00 34.98 -5.81 48 0 57 0
28AUG26 165.00 C 0.00 0.00 0.00 32.46 -5.86 41 0 127 0
28AUG26 167.50 C 0.00 0.00 0.00 30.06 -5.80 47 0 70 0
28AUG26 170.00 C 0.00 0.00 0.00 27.65 -5.78 47 0 48 0
28AUG26 172.50 C 0.00 0.00 0.00 25.28 -5.76 47 0 25 0
28AUG26 175.00 C 0.00 0.00 0.00 22.99 -5.69 47 0 46 0
28AUG26 177.50 C 21.00 21.00 21.00 20.77 -5.62 47 1 45 -1
28AUG26 180.00 C 0.00 0.00 0.00 18.65 -5.51 47 0 74 0
28AUG26 182.50 C 0.00 0.00 0.00 16.61 -5.39 47 0 19 0
28AUG26 185.00 C 14.20 14.20 14.20 14.72 -5.24 47 10 447 0
28AUG26 187.50 C 0.00 0.00 0.00 12.94 -5.05 47 0 45 0
28AUG26 190.00 C 0.00 0.00 0.00 11.27 -4.85 47 0 64 0
28AUG26 192.50 C 0.00 0.00 0.00 10.05 -4.34 49 0 123 0
28AUG26 195.00 C 8.32 8.34 8.22 8.22 -4.52 46 7 104 +4
28AUG26 197.50 C 9.18 9.18 7.02 7.02 -4.21 47 19 90 +18
28AUG26 200.00 C 5.88 5.88 5.88 6.06 -3.49 48 5 40 0
28AUG26 205.00 C 5.80 5.80 5.80 4.26 -3.08 48 1 122 0
28AUG26 210.00 C 4.10 4.10 2.60 2.86 -2.63 48 21 136 -4
28AUG26 215.00 C 0.00 0.00 0.00 1.88 -2.00 48 0 30 0
28AUG26 220.00 C 1.70 1.70 1.45 1.17 -1.54 48 5 36 0
28AUG26 225.00 C 0.86 0.86 0.86 0.71 -1.18 48 25 51 -10
28AUG26 230.00 C 0.58 0.58 0.58 0.42 -0.84 48 4 46 0
28AUG26 235.00 C 0.61 0.61 0.43 0.24 -0.57 48 30 16 +15
28AUG26 240.00 C 0.00 0.00 0.00 0.13 -0.39 47 0 15 0
28AUG26 245.00 C 0.00 0.00 0.00 0.07 -0.25 47 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.04 - 48 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 117.42 -5.81 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 114.92 -5.81 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 112.43 -5.80 97 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 109.93 -5.80 93 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 107.43 -5.80 89 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 104.93 -5.80 85 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 102.43 -5.81 81 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 99.93 -5.81 78 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 97.43 -5.81 73 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 94.93 -5.81 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 92.43 -5.81 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 89.93 -5.81 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 87.43 -5.81 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 84.94 -5.80 66 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 82.44 -7.11 63 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 79.94 -5.81 60 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 77.44 -5.81 57 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 74.94 -5.81 54 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 72.44 -5.81 51 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 69.94 -5.81 48 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 67.44 -5.82 46 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 64.96 -5.81 49 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 63.77 -4.52 75 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 60.92 -5.10 67 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 57.58 -5.98 48 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 54.97 -5.96 40 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 52.77 -5.75 48 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 50.41 -5.72 48 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 48.06 -5.70 48 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 45.76 -5.66 48 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 43.36 -5.96 47 0 127 0
29SEP26 157.50 C 0.00 0.00 0.00 42.49 -5.73 58 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 39.04 -5.56 48 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 36.92 -5.46 48 0 62 0
29SEP26 165.00 C 33.74 33.74 32.59 35.50 -5.86 53 50 126 -9
29SEP26 167.50 C 0.00 0.00 0.00 32.79 -5.34 48 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 30.80 -5.25 48 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 28.89 -5.18 48 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 27.05 -5.38 48 0 458 0
29SEP26 177.50 C 0.00 0.00 0.00 25.22 -5.01 48 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 23.56 -4.84 48 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 21.90 -4.71 48 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 20.33 -4.62 48 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 18.86 -4.43 48 0 19 0
29SEP26 190.00 C 0.00 0.00 0.00 17.38 -4.36 48 0 17 0
29SEP26 192.50 C 0.00 0.00 0.00 15.96 -3.70 48 0 0 0
29SEP26 195.00 C 13.96 14.79 13.96 14.71 -3.53 48 23 8 -7
29SEP26 197.50 C 13.19 13.55 12.90 13.43 -3.77 48 21 35 -14
29SEP26 200.00 C 14.18 14.18 12.45 12.63 -3.48 49 83 75 +60
29SEP26 205.00 C 10.70 10.70 10.70 10.51 -3.20 49 18 36 +16
29SEP26 210.00 C 9.00 9.00 9.00 8.92 -2.90 49 3 27 +3
29SEP26 215.00 C 0.00 0.00 0.00 7.38 -2.66 49 0 14 0
29SEP26 220.00 C 0.00 0.00 0.00 6.02 -2.46 49 0 6 0
29SEP26 225.00 C 5.14 5.14 5.14 4.88 -2.21 49 1 3 0
29SEP26 230.00 C 0.00 0.00 0.00 3.97 -1.94 49 0 8 0
29SEP26 235.00 C 0.00 0.00 0.00 3.15 -1.68 49 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 2.53 -1.45 49 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 2.00 -1.23 49 0 3 0
29SEP26 250.00 C 0.00 0.00 0.00 1.56 - 49 0 0 -
29OCT26 125.00 C 0.00 0.00 0.00 72.86 -5.76 50 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 70.46 -5.74 50 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 68.07 -5.73 50 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 65.71 -5.69 50 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 63.77 -5.27 55 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 61.03 -5.66 50 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 58.74 -5.62 50 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 56.45 -5.62 50 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 54.24 -5.54 50 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 52.04 -5.50 50 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 49.86 -5.48 50 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 47.76 -5.38 50 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 45.66 -5.36 50 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 43.62 -5.30 50 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 41.65 -5.18 50 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 39.68 -5.16 50 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 37.79 -5.09 50 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 35.98 -4.94 50 0 30 0
29OCT26 170.00 C 32.58 32.58 32.04 34.16 -4.92 50 125 106 -74
29OCT26 172.50 C 0.00 0.00 0.00 32.42 -4.84 50 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 30.78 -4.63 50 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 29.14 -4.60 50 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 27.54 -4.56 50 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 26.09 -4.38 50 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 24.64 -4.23 50 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 23.19 -4.23 50 0 34 0
29OCT26 190.00 C 0.00 0.00 0.00 21.90 -4.07 50 0 19 0
29OCT26 192.50 C 0.00 0.00 0.00 20.34 -4.18 49 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 19.16 -4.05 49 0 0 0
29OCT26 197.50 C 17.72 17.72 17.72 18.04 -4.11 49 1 15 -1
29OCT26 200.00 C 0.00 0.00 0.00 16.98 -3.80 49 0 5 0
29OCT26 205.00 C 15.08 15.08 15.08 15.03 -3.57 50 1 58 -1
29OCT26 210.00 C 0.00 0.00 0.00 13.49 -3.14 51 0 1 0
29OCT26 215.00 C 11.80 11.80 11.80 11.81 -3.00 51 2 2 -2
29OCT26 220.00 C 10.43 10.43 10.43 10.34 -2.68 51 8 8 +8
29OCT26 225.00 C 9.89 9.89 9.89 8.91 -2.51 51 15 30 +15
29OCT26 230.00 C 8.76 8.76 8.76 7.75 -2.25 50 15 15 +15
29OCT26 235.00 C 7.88 7.88 7.88 6.65 -2.05 50 15 15 +15
29OCT26 240.00 C 0.00 0.00 0.00 5.58 -2.03 50 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 4.77 -1.58 50 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 4.08 - 50 0 0 -
27NOV26 135.00 C 0.00 0.00 0.00 64.40 -5.61 50 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 62.20 -5.54 50 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 60.01 -5.51 50 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 57.82 -5.51 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 55.73 -5.41 50 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 53.65 -5.36 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 51.61 -5.32 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 49.58 -5.27 50 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 47.59 -5.22 49 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 45.65 -5.21 49 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 43.75 -5.16 49 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 41.91 -5.05 49 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 40.23 -4.91 50 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 38.43 -4.92 50 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 36.81 -4.75 50 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 35.19 -4.61 50 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 33.57 -4.61 50 0 30 0
27NOV26 177.50 C 0.00 0.00 0.00 32.00 -4.56 50 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 30.57 -4.37 50 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 29.14 -4.25 50 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 27.71 -4.25 50 0 8 0
27NOV26 187.50 C 0.00 0.00 0.00 26.35 -4.17 50 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 25.12 -3.98 50 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 24.43 -3.29 51 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 22.18 -4.30 49 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 21.20 -4.05 49 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 20.16 -3.90 49 0 15 0
27NOV26 205.00 C 0.00 0.00 0.00 18.20 -3.71 49 0 9 0
27NOV26 210.00 C 0.00 0.00 0.00 16.41 -3.57 50 0 15 0
27NOV26 215.00 C 0.00 0.00 0.00 14.78 -3.39 50 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 13.30 -3.14 50 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 11.96 -2.73 50 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 10.38 -2.85 50 0 16 0
27NOV26 235.00 C 0.00 0.00 0.00 9.53 -2.31 50 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 8.21 -2.32 50 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 7.21 -1.97 50 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 6.43 - 50 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 117.70 -5.81 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 115.24 -5.80 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 112.77 -5.80 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 110.31 -5.80 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 107.85 -5.80 48 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 105.40 -5.79 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 102.95 -5.79 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 100.51 -5.78 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 98.08 -5.77 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 95.65 -5.76 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 93.24 -5.75 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 90.83 -5.74 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 88.45 -5.71 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 86.06 -5.71 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 83.70 -5.85 49 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 81.37 -5.65 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 79.04 -5.65 49 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 76.74 -5.61 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 74.47 -5.56 49 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 72.20 -5.57 49 0 80 0
30DEC26 130.00 C 69.95 69.95 69.95 69.98 -5.52 49 1 20 0
30DEC26 132.50 C 0.00 0.00 0.00 67.80 -5.44 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 65.62 -5.44 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 63.48 -5.40 49 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 61.41 -5.29 49 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 59.33 -5.27 49 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 57.26 -5.27 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 55.31 -5.15 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 53.37 -5.05 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 51.44 -5.05 49 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 49.54 -5.01 49 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 47.76 -4.85 49 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 45.98 -4.77 49 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 44.20 -4.77 49 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 42.48 -4.71 49 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 40.88 -4.53 49 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 39.27 -4.44 49 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 37.66 -4.45 49 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 36.11 -4.39 49 0 79 0
30DEC26 177.50 C 0.00 0.00 0.00 34.70 -4.20 49 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 33.28 -4.06 49 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 31.86 -4.06 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 30.44 -4.07 49 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 29.21 -3.88 49 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 27.99 -3.68 49 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 25.96 -4.44 47 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 24.83 -4.69 47 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 23.85 -4.44 48 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 23.35 -3.39 49 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 21.37 -3.12 49 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 19.48 -2.96 49 0 84 0
30DEC26 215.00 C 0.00 0.00 0.00 17.85 -3.15 49 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 16.44 -2.81 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 14.91 -2.61 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 13.54 -2.34 50 0 1 0
30DEC26 235.00 C 12.43 12.43 12.43 12.17 -2.34 50 15 15 +15
30DEC26 240.00 C 12.11 12.11 12.11 10.72 -2.42 49 1 2 0
30DEC26 245.00 C 0.00 0.00 0.00 9.70 -2.18 49 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 8.67 - 49 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 118.38 -5.79 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 115.96 -5.78 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 113.54 -5.79 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 111.15 -5.76 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 108.75 -5.77 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 106.36 -5.76 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 104.01 -5.73 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 101.65 -5.73 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 99.30 -5.72 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 96.99 -5.69 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 94.68 -5.69 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 92.38 -5.68 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 90.14 -5.62 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 87.90 -5.62 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 85.66 -5.62 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 83.49 -5.55 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 81.34 -5.51 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 79.18 -5.51 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 77.04 -5.50 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 75.00 -5.39 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 72.96 -5.37 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 70.92 -5.37 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 68.91 -5.34 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 67.00 -5.21 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 65.10 -5.17 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 63.19 -5.18 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 61.29 -5.18 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 59.53 -5.03 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 57.78 -4.93 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 56.04 -4.93 48 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 54.59 -4.63 48 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 52.60 -4.88 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 51.03 -4.70 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 49.46 -4.63 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 47.89 -4.63 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 46.32 -4.63 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 44.82 -4.56 48 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 43.44 -4.37 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 42.06 -4.27 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 40.68 -4.27 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 39.30 -4.27 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 37.93 -4.26 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 36.74 -4.07 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 35.56 -3.87 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 34.37 -3.87 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 33.18 -3.87 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 32.00 -3.87 48 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 30.87 -3.81 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 29.87 -3.63 48 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 28.27 -3.04 48 0 1 0
30MAR27 210.00 C 0.00 0.00 0.00 26.47 -2.86 48 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 24.73 -3.17 49 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 23.07 -3.06 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 21.51 -2.94 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 19.42 -3.48 48 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 18.11 -3.13 48 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 16.87 -2.98 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 15.89 -2.64 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 14.80 - 48 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 105.29 -5.71 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 103.02 -5.69 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 100.81 -5.65 47 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 98.59 -5.65 47 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 96.37 -5.66 47 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 94.22 -5.59 47 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 92.10 -5.56 47 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 89.97 -5.57 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 87.85 -5.57 47 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 85.81 -5.48 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 83.80 -5.44 47 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 81.79 -5.45 47 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 79.78 -5.45 47 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 77.84 -5.38 47 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 75.97 -5.27 47 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 74.09 -5.28 47 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 72.22 -5.27 47 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 70.35 -5.27 47 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 68.60 -5.15 47 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 66.89 -5.05 47 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 65.17 -5.05 47 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 63.46 -5.05 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 61.74 -5.06 47 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 60.15 -4.94 47 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 58.61 -4.77 47 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 57.07 -4.78 47 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 55.54 -4.77 47 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 54.00 -4.78 47 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 52.48 -4.76 47 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 51.13 -4.57 47 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 49.78 -4.44 47 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 48.43 -4.44 47 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 47.08 -4.44 47 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 45.73 -4.45 47 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 44.38 -4.45 47 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 43.22 -4.26 47 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 42.07 -4.07 47 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 40.91 -4.05 47 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 39.75 -4.06 47 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 38.88 -3.78 47 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 37.89 -3.68 48 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 36.86 -3.61 48 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 35.59 -4.14 47 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 33.06 -4.03 46 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 31.27 -3.55 47 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 29.69 -3.26 47 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 27.95 -3.27 47 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 26.53 -3.02 47 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 25.64 -2.35 48 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 24.03 -2.47 48 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 22.75 -2.94 48 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 20.85 -3.41 47 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 19.62 - 47 0 0 -
TOTAL CALL 898 14,804 +48
14AUG26 134.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
14AUG26 146.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 149.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
14AUG26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
14AUG26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
14AUG26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
14AUG26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
14AUG26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
14AUG26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
14AUG26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
14AUG26 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
14AUG26 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
14AUG26 182.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
14AUG26 185.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
14AUG26 187.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
14AUG26 190.00 P 0.03 0.03 0.03 0.00 -0.03 0 17 50 -2
14AUG26 192.50 P 0.10 0.10 0.10 0.00 -0.09 0 30 61 +30
14AUG26 195.00 P 0.70 0.95 0.15 0.00 -0.24 0 29 21 +7
14AUG26 197.50 P 1.32 2.52 0.65 0.10 -0.44 0 66 0 -15
14AUG26 200.00 P 2.50 3.80 1.50 2.60 +1.42 0 7 0 -13
14AUG26 202.50 P 0.00 0.00 0.00 5.10 +2.96 0 0 0 -28
14AUG26 205.00 P 0.00 0.00 0.00 7.60 +4.05 0 0 0 0
14AUG26 207.50 P 0.00 0.00 0.00 10.10 +4.82 0 0 0 0
14AUG26 210.00 P 0.00 0.00 0.00 12.60 +5.58 0 0 0 0
14AUG26 212.50 P 0.00 0.00 0.00 15.10 +5.62 0 0 0 0
14AUG26 215.00 P 0.00 0.00 0.00 17.60 +5.74 0 0 0 0
14AUG26 217.50 P 0.00 0.00 0.00 20.10 +5.78 0 0 0 0
14AUG26 220.00 P 0.00 0.00 0.00 22.60 +5.80 0 0 0 0
14AUG26 222.50 P 0.00 0.00 0.00 25.10 +5.80 0 0 0 0
14AUG26 225.00 P 0.00 0.00 0.00 27.60 +5.80 0 0 0 0
14AUG26 227.50 P 0.00 0.00 0.00 30.10 +5.80 0 0 0 0
14AUG26 230.00 P 0.00 0.00 0.00 32.60 +5.80 0 0 0 0
14AUG26 232.50 P 0.00 0.00 0.00 35.10 +5.80 0 0 0 0
14AUG26 235.00 P 0.00 0.00 0.00 37.60 +5.80 0 0 0 0
14AUG26 237.50 P 0.00 0.00 0.00 40.10 +5.80 0 0 0 0
14AUG26 240.00 P 0.00 0.00 0.00 42.60 +5.80 0 0 0 0
14AUG26 242.50 P 0.00 0.00 0.00 45.10 +5.80 0 0 0 0
14AUG26 245.00 P 0.00 0.00 0.00 47.60 +5.80 0 0 0 0
14AUG26 247.50 P 0.00 0.00 0.00 50.10 +5.80 0 0 0 0
14AUG26 250.00 P 0.00 0.00 0.00 52.60 +5.80 0 0 0 0
14AUG26 252.50 P 0.00 0.00 0.00 55.10 - 0 0 0 -
21AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 0.03 0.00 48 0 1 0
21AUG26 170.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 2 0
21AUG26 172.50 P 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
21AUG26 175.00 P 0.40 0.40 0.30 0.18 +0.05 47 16 57 +10
21AUG26 177.50 P 0.00 0.00 0.00 0.31 +0.09 47 0 15 0
21AUG26 180.00 P 0.77 0.77 0.77 0.50 +0.16 47 4 34 +4
21AUG26 182.50 P 0.00 0.00 0.00 0.79 +0.26 47 0 13 0
21AUG26 185.00 P 0.00 0.00 0.00 1.19 +0.40 48 2 22 +2
21AUG26 187.50 P 0.00 0.00 0.00 1.73 +0.58 48 0 4 0
21AUG26 190.00 P 2.32 2.62 2.22 2.43 +0.82 48 22 40 +19
21AUG26 192.50 P 0.00 0.00 0.00 3.31 +1.10 48 0 19 0
21AUG26 195.00 P 4.50 4.74 4.30 4.30 +1.35 47 42 60 +1
21AUG26 197.50 P 0.00 0.00 0.00 5.57 +1.75 48 0 31 0
21AUG26 200.00 P 0.00 0.00 0.00 7.06 +2.27 49 0 16 0
21AUG26 202.50 P 7.60 7.60 7.60 8.76 +2.75 50 1 15 0
21AUG26 205.00 P 0.00 0.00 0.00 10.35 +2.97 48 0 15 0
21AUG26 207.50 P 0.00 0.00 0.00 12.19 +3.30 47 0 0 0
21AUG26 210.00 P 0.00 0.00 0.00 14.25 +3.70 47 0 0 0
21AUG26 212.50 P 0.00 0.00 0.00 16.42 +4.15 47 0 0 0
21AUG26 215.00 P 0.00 0.00 0.00 18.67 +4.48 47 0 0 0
21AUG26 217.50 P 0.00 0.00 0.00 20.99 +4.75 47 0 0 0
21AUG26 220.00 P 0.00 0.00 0.00 23.36 +4.98 47 0 0 0
21AUG26 222.50 P 0.00 0.00 0.00 25.77 +5.18 47 0 0 0
21AUG26 225.00 P 0.00 0.00 0.00 28.21 +5.35 47 0 0 0
21AUG26 227.50 P 0.00 0.00 0.00 30.67 +5.46 46 0 0 0
21AUG26 230.00 P 0.00 0.00 0.00 33.15 +5.56 47 0 0 0
21AUG26 232.50 P 0.00 0.00 0.00 35.64 +5.65 48 0 0 0
21AUG26 235.00 P 0.00 0.00 0.00 38.13 +5.70 49 0 0 0
21AUG26 237.50 P 0.00 0.00 0.00 40.62 +5.73 48 0 0 0
21AUG26 240.00 P 0.00 0.00 0.00 43.12 +5.77 50 0 0 0
21AUG26 242.50 P 0.00 0.00 0.00 45.61 +5.78 0 0 0 0
21AUG26 245.00 P 0.00 0.00 0.00 48.11 +5.79 39 0 0 0
21AUG26 247.50 P 0.00 0.00 0.00 50.61 +5.80 49 0 0 0
21AUG26 250.00 P 0.00 0.00 0.00 53.11 +5.81 53 0 0 0
21AUG26 252.50 P 0.00 0.00 0.00 55.61 - 56 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 0.00 110 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 106 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 99 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 92 0 52 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 88 0 52 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 85 0 85 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 81 0 138 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 78 0 119 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 75 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 72 0 65 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 69 0 73 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 66 0 28 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 63 0 64 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 60 0 34 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 57 0 59 0
28AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 54 0 57 0
28AUG26 147.50 P 0.00 0.00 0.00 0.01 0.00 51 0 47 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 59 0
28AUG26 155.00 P 0.15 0.15 0.15 0.03 0.00 48 1 183 -1
28AUG26 157.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 83 0
28AUG26 160.00 P 0.20 0.20 0.20 0.08 +0.01 48 10 11 +2
28AUG26 162.50 P 0.00 0.00 0.00 0.12 +0.01 47 0 68 0
28AUG26 165.00 P 0.34 0.35 0.34 0.19 +0.02 47 16 86 +16
28AUG26 167.50 P 0.00 0.00 0.00 0.30 +0.05 48 0 58 0
28AUG26 170.00 P 0.00 0.00 0.00 0.43 +0.07 48 0 22 0
28AUG26 172.50 P 0.00 0.00 0.00 0.62 +0.11 48 0 64 0
28AUG26 175.00 P 0.00 0.00 0.00 0.88 +0.19 48 0 23 0
28AUG26 177.50 P 1.42 1.62 1.42 1.21 +0.26 48 3 65 0
28AUG26 180.00 P 0.00 0.00 0.00 1.62 +0.35 48 0 176 0
28AUG26 182.50 P 1.89 1.89 1.89 2.12 +0.49 48 1 58 +1
28AUG26 185.00 P 3.05 3.05 3.05 2.76 +0.75 48 2 30 -2
28AUG26 187.50 P 0.00 0.00 0.00 3.52 +0.93 48 0 28 0
28AUG26 190.00 P 3.80 4.41 3.80 4.38 +1.17 48 17 21 +12
28AUG26 192.50 P 5.60 5.60 5.60 5.39 +1.44 48 1 57 +1
28AUG26 195.00 P 7.20 7.20 6.61 6.55 +1.74 48 13 41 0
28AUG26 197.50 P 8.00 8.00 8.00 7.73 +1.91 48 1 84 +1
28AUG26 200.00 P 8.60 8.60 8.60 9.21 +2.25 49 1 130 0
28AUG26 205.00 P 0.00 0.00 0.00 12.17 +2.51 47 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 15.81 +3.21 47 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 19.82 +3.77 47 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 24.14 +4.27 47 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 28.71 +4.70 47 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 33.44 +5.03 47 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 38.28 +5.29 47 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 43.19 +5.48 47 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 48.15 +5.62 48 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 53.12 - 46 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 63 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 50 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 47 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.02 0.00 48 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.03 0.00 48 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.10 +0.02 48 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.14 +0.02 49 0 315 0
29SEP26 137.50 P 0.00 0.00 0.00 0.19 +0.03 48 0 378 0
29SEP26 140.00 P 0.00 0.00 0.00 0.25 +0.04 48 0 228 0
29SEP26 142.50 P 0.00 0.00 0.00 0.33 +0.05 48 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.43 +0.07 48 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.55 +0.09 48 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.70 +0.11 48 0 458 0
29SEP26 152.50 P 0.00 0.00 0.00 0.89 +0.16 48 0 15 0
29SEP26 155.00 P 0.00 0.00 0.00 1.13 +0.21 49 0 2 0
29SEP26 157.50 P 0.00 0.00 0.00 1.41 +0.26 49 0 49 0
29SEP26 160.00 P 1.98 1.98 1.81 1.69 +0.26 49 2 318 +2
29SEP26 162.50 P 0.00 0.00 0.00 2.08 +0.37 49 0 16 0
29SEP26 165.00 P 0.00 0.00 0.00 2.47 +0.40 49 0 19 0
29SEP26 167.50 P 0.00 0.00 0.00 2.96 +0.50 49 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 3.48 +0.58 49 0 17 0
29SEP26 172.50 P 0.00 0.00 0.00 4.06 +0.67 49 0 18 0
29SEP26 175.00 P 0.00 0.00 0.00 4.70 +0.80 49 0 44 0
29SEP26 177.50 P 0.00 0.00 0.00 5.41 +0.92 49 0 15 0
29SEP26 180.00 P 6.30 6.30 6.09 6.10 +0.93 48 28 144 +3
29SEP26 182.50 P 7.14 7.14 7.14 6.96 +1.12 48 5 41 +5
29SEP26 185.00 P 8.00 8.00 8.00 7.91 +1.25 48 15 41 -15
29SEP26 187.50 P 9.03 9.10 9.03 8.91 +1.40 48 23 1,014 0
29SEP26 190.00 P 10.18 10.18 10.11 10.11 +1.67 49 38 45 +35
29SEP26 192.50 P 11.38 11.38 11.38 11.28 +1.81 49 15 28 +15
29SEP26 195.00 P 0.00 0.00 0.00 12.54 +1.89 49 0 25 0
29SEP26 197.50 P 13.93 13.93 13.93 13.76 +1.95 49 5 38 +3
29SEP26 200.00 P 15.70 15.70 15.27 15.34 +2.28 49 50 81 +50
29SEP26 205.00 P 0.00 0.00 0.00 18.32 +2.65 50 0 14 0
29SEP26 210.00 P 0.00 0.00 0.00 21.16 +2.62 48 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 24.67 +2.71 48 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 28.36 +3.39 48 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 32.26 +3.70 48 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 36.38 +3.97 48 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 41.47 +5.09 53 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 45.02 +3.92 48 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 49.54 +4.69 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 54.14 - 48 0 0 -
29OCT26 125.00 P 0.00 0.00 0.00 0.29 +0.05 50 0 6 0
29OCT26 127.50 P 0.00 0.00 0.00 0.38 +0.07 50 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.47 +0.08 50 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.59 +0.11 50 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.73 +0.13 50 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.89 +0.15 50 0 0 0
29OCT26 140.00 P 1.28 1.32 1.28 1.12 +0.23 50 4 154 +4
29OCT26 142.50 P 0.00 0.00 0.00 1.28 +0.20 50 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 1.55 +0.27 50 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 1.83 +0.30 50 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 2.14 +0.33 50 0 10 0
29OCT26 152.50 P 0.00 0.00 0.00 2.53 +0.44 50 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 2.92 +0.46 50 0 30 0
29OCT26 157.50 P 0.00 0.00 0.00 3.36 +0.51 50 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 3.88 +0.64 50 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 4.40 +0.65 50 0 0 0
29OCT26 165.00 P 5.00 5.00 5.00 5.00 +0.73 50 1 1 +1
29OCT26 167.50 P 0.00 0.00 0.00 5.67 +0.88 50 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 6.34 +0.90 50 0 1 0
29OCT26 172.50 P 7.39 7.40 7.35 7.09 +0.98 50 75 105 +73
29OCT26 175.00 P 0.00 0.00 0.00 7.94 +1.15 50 0 45 0
29OCT26 177.50 P 0.00 0.00 0.00 8.80 +1.23 50 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 9.48 +1.06 49 0 20 0
29OCT26 182.50 P 0.00 0.00 0.00 10.46 +1.16 49 0 50 0
29OCT26 185.00 P 12.12 12.12 11.67 11.70 +1.71 50 35 40 +35
29OCT26 187.50 P 0.00 0.00 0.00 12.63 +1.65 49 0 30 0
29OCT26 190.00 P 0.00 0.00 0.00 13.81 +1.84 49 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 15.06 +1.98 49 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 16.36 +2.05 49 0 0 0
29OCT26 197.50 P 17.85 17.86 17.85 17.76 +2.29 50 20 35 +20
29OCT26 200.00 P 19.34 19.34 19.34 19.15 +2.32 50 70 85 +70
29OCT26 205.00 P 22.38 22.38 22.38 22.08 +2.58 50 30 30 +30
29OCT26 210.00 P 0.00 0.00 0.00 25.25 +2.09 50 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 28.52 +2.81 50 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 32.08 +2.98 50 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 35.70 +3.07 50 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 39.58 +3.49 50 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 43.52 +3.87 50 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 47.65 +4.07 50 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 51.86 +4.29 50 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 56.19 - 50 0 0 -
27NOV26 135.00 P 0.00 0.00 0.00 1.46 +0.20 50 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 1.75 +0.28 50 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 2.03 +0.30 50 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 2.32 +0.30 50 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 2.72 +0.41 50 0 5 0
27NOV26 147.50 P 0.00 0.00 0.00 3.11 +0.45 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 3.51 +0.45 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 4.02 +0.56 50 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 4.55 +0.65 50 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 5.08 +0.65 50 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 5.69 +0.73 50 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 6.38 +0.88 50 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 7.06 +0.90 50 0 2 0
27NOV26 167.50 P 0.00 0.00 0.00 7.76 +0.91 50 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 8.62 +1.08 50 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 9.48 +1.21 50 0 7 0
27NOV26 175.00 P 0.00 0.00 0.00 10.34 +1.21 50 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 11.27 +1.28 50 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 12.08 +1.22 49 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 13.14 +1.38 49 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 14.25 +1.61 49 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 15.45 +1.76 49 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 16.65 +1.91 49 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 17.93 +2.03 49 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 19.26 +2.15 50 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 20.64 +2.27 50 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 22.07 +2.39 50 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 25.72 +3.27 51 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 28.90 +3.50 52 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 31.34 +2.78 50 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 34.69 +2.91 50 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 38.33 +2.99 50 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 41.97 +2.91 50 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 45.85 +3.63 50 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 49.81 +3.85 50 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 53.83 +3.92 50 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 58.05 - 50 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.07 +0.01 49 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 0.13 +0.03 49 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.16 +0.03 49 0 52 0
30DEC26 102.50 P 0.00 0.00 0.00 0.21 +0.04 49 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.27 +0.06 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.33 +0.06 49 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.42 +0.09 49 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.52 +0.10 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.63 +0.12 49 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.77 +0.16 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.91 +0.16 49 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 1.09 +0.20 49 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 1.29 +0.25 49 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 1.50 +0.25 49 0 369 0
30DEC26 130.00 P 0.00 0.00 0.00 1.75 +0.30 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 2.04 +0.37 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 2.33 +0.37 49 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 2.67 +0.42 49 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 3.07 +0.52 49 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 3.47 +0.54 49 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 3.88 +0.55 49 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 4.40 +0.67 49 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 4.94 +0.77 49 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 5.47 +0.76 49 0 205 0
30DEC26 155.00 P 0.00 0.00 0.00 6.06 +0.81 49 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 6.75 +0.97 49 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 7.45 +1.05 49 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 8.14 +1.04 49 0 10 0
30DEC26 165.00 P 0.00 0.00 0.00 8.91 +1.12 49 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 9.78 +1.29 49 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 10.65 +1.38 49 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 11.52 +1.38 49 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 12.46 +1.44 49 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 13.52 +1.63 49 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 14.39 +1.19 48 0 774 0
30DEC26 182.50 P 0.00 0.00 0.00 15.49 +1.54 49 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 16.65 +1.81 49 0 56 0
30DEC26 187.50 P 0.00 0.00 0.00 17.86 +1.93 49 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 19.03 +1.95 48 0 23 0
30DEC26 192.50 P 0.00 0.00 0.00 20.33 +2.06 49 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 21.67 +2.17 49 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 23.06 +2.27 49 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 24.53 +2.41 49 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 27.81 +2.92 50 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 31.37 +3.52 51 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 34.76 +3.66 51 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 38.17 +3.52 51 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 40.57 +3.34 49 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 44.22 +3.59 49 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 47.89 +3.61 49 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 51.80 +3.85 49 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 55.77 +4.04 49 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 59.76 - 49 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 0.12 +0.02 48 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 0.15 +0.02 47 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 0.19 +0.02 48 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 0.25 +0.04 48 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 0.31 +0.04 48 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 0.38 +0.05 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.47 +0.07 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.57 +0.07 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.68 +0.09 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.83 +0.12 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.97 +0.12 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.13 +0.13 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 1.35 +0.20 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.56 +0.19 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.78 +0.20 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 2.06 +0.26 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 2.36 +0.30 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 2.67 +0.30 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 2.99 +0.32 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 3.40 +0.42 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 3.94 +0.46 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 4.24 +0.45 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 4.69 +0.48 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 5.24 +0.61 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 5.79 +0.64 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 6.35 +0.64 48 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 6.91 +0.65 48 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 7.61 +0.79 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 8.32 +0.89 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 9.04 +0.89 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 9.75 +0.89 48 0 500 0
30MAR27 157.50 P 0.00 0.00 0.00 10.53 +0.95 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 11.42 +1.13 48 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 12.31 +1.19 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 13.21 +1.20 48 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 14.10 +1.20 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 15.08 +1.28 48 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 16.16 +1.46 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 17.24 +1.55 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 18.33 +1.56 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 18.93 +1.07 47 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 20.67 +1.73 48 0 6 0
30MAR27 185.00 P 0.00 0.00 0.00 21.52 +1.52 47 0 13 0
30MAR27 187.50 P 0.00 0.00 0.00 22.81 +1.64 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 24.45 +2.06 48 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 25.49 +1.91 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 27.16 +2.24 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 28.32 +2.14 48 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 29.78 +2.18 48 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 31.76 +1.35 46 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 35.72 +2.36 48 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 38.90 +2.65 48 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 42.24 +2.90 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 45.59 +2.91 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 49.03 +3.00 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 52.71 +3.31 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 56.41 +3.38 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 60.13 +3.41 48 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 64.02 - 48 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 1.08 +0.09 47 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.26 +0.12 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.48 +0.16 47 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.70 +0.15 47 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.92 +0.15 47 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 2.21 +0.22 47 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.53 +0.25 47 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.84 +0.24 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 3.16 +0.25 47 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.57 +0.34 47 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 4.00 +0.38 47 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 4.42 +0.37 47 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 4.86 +0.38 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 5.36 +0.44 47 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 5.93 +0.54 47 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 6.50 +0.55 47 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 7.06 +0.54 47 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 7.64 +0.55 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 8.34 +0.68 47 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 9.07 +0.77 47 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 9.80 +0.77 47 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 10.53 +0.77 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 11.27 +0.78 47 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 12.13 +0.90 47 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 13.03 +1.05 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 13.94 +1.05 47 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 14.85 +1.05 47 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 15.77 +1.06 47 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 16.71 +1.08 47 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 17.81 +1.27 47 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 18.91 +1.39 47 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 20.01 +1.39 47 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 21.11 +1.39 47 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 22.22 +1.40 47 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 23.88 +1.95 48 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 25.12 +2.08 48 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 26.39 +1.93 48 0 1 0
29JUN27 187.50 P 27.90 27.90 27.90 27.70 +2.02 48 4 4 0
29JUN27 190.00 P 0.00 0.00 0.00 29.04 +2.10 48 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 30.40 +2.17 48 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 31.79 +2.23 48 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 32.15 +1.23 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 34.67 +2.37 48 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 37.54 +2.40 48 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 40.66 +2.57 48 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 43.89 +2.28 48 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 47.22 +2.39 48 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 49.80 +1.76 47 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 53.19 +2.72 47 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 56.62 +2.76 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 60.33 +3.07 47 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 64.05 +3.20 47 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 67.79 - 47 0 0 -
TOTAL PUT 722 15,650 +376
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$ 45.140
14AUG26 28.50 C 0.00 0.00 0.00 16.64 -0.58 0 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 16.14 -0.58 0 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 15.64 -0.58 0 0 0 0
14AUG26 30.00 C 0.00 0.00 0.00 15.14 -0.58 0 0 0 0
14AUG26 30.50 C 0.00 0.00 0.00 14.64 -0.58 0 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 14.14 -0.58 0 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 13.64 -0.58 0 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 13.14 -0.58 0 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 12.64 -0.58 0 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 12.14 -0.58 0 0 0 0
14AUG26 33.50 C 0.00 0.00 0.00 11.64 -0.58 0 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 11.14 -0.58 0 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 10.64 -0.58 0 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 10.14 -0.62 0 0 0 0
14AUG26 35.50 C 0.00 0.00 0.00 9.64 -0.58 0 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 9.14 -0.58 0 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 8.64 -0.60 0 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 8.14 -0.58 0 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 7.64 -0.58 0 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 7.14 -0.58 0 0 0 -20
14AUG26 38.50 C 0.00 0.00 0.00 6.64 -0.58 0 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 6.14 -0.58 0 0 0 -20
14AUG26 39.50 C 0.00 0.00 0.00 5.64 -0.58 0 0 0 0
14AUG26 40.00 C 0.00 0.00 0.00 5.14 -0.58 0 0 0 -1
14AUG26 40.50 C 0.00 0.00 0.00 4.64 -0.58 0 0 0 0
14AUG26 41.00 C 3.80 3.80 3.80 4.14 -0.58 0 10 0 -30
14AUG26 41.50 C 0.00 0.00 0.00 3.64 -0.58 0 0 0 -55
14AUG26 42.00 C 0.00 0.00 0.00 3.14 -0.58 0 0 0 -83
14AUG26 42.50 C 2.80 2.80 2.80 2.64 -0.58 0 1 0 -118
14AUG26 43.00 C 1.70 2.04 1.50 2.14 -0.58 0 29 0 -94
14AUG26 43.50 C 1.40 1.40 1.40 1.64 -0.59 0 20 0 -70
14AUG26 44.00 C 1.48 1.48 1.48 1.14 -0.62 0 20 0 -98
14AUG26 44.50 C 0.31 0.31 0.28 0.64 -0.67 0 80 0 -19
14AUG26 45.00 C 0.79 0.79 0.12 0.14 -0.84 0 106 0 -46
14AUG26 45.50 C 0.37 0.37 0.37 0.00 -0.72 0 17 153 0
14AUG26 46.00 C 0.42 0.52 0.11 0.00 -0.49 0 25 36 +2
14AUG26 46.50 C 0.11 0.25 0.11 0.00 -0.31 0 20 109 +15
14AUG26 47.00 C 0.06 0.08 0.02 0.00 -0.19 0 60 79 -21
14AUG26 47.50 C 0.11 0.11 0.11 0.00 -0.12 0 15 42 -14
14AUG26 48.00 C 0.08 0.08 0.02 0.00 -0.07 0 16 74 -1
14AUG26 48.50 C 0.05 0.05 0.05 0.00 -0.04 0 12 78 +12
14AUG26 49.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 63 0
14AUG26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
14AUG26 50.00 C 0.04 0.04 0.04 0.00 -0.01 0 15 68 -15
14AUG26 51.00 C 0.03 0.03 0.03 0.00 -0.01 0 15 35 0
14AUG26 52.00 C 0.03 0.03 0.03 0.00 -0.01 0 42 80 -15
14AUG26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
14AUG26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 455 0
14AUG26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
14AUG26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
14AUG26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
14AUG26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 9.66 -0.58 46 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 9.16 -0.62 0 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 8.66 -0.61 0 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 8.16 -0.62 0 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 7.66 -0.58 0 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 7.16 -0.59 0 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 6.67 -0.58 48 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 6.17 -0.58 44 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 5.68 -0.58 46 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 5.19 -0.58 45 0 20 0
21AUG26 40.50 C 0.00 0.00 0.00 4.71 -0.58 45 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 4.24 -0.58 46 0 20 0
21AUG26 41.50 C 0.00 0.00 0.00 3.79 -0.57 46 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 3.35 -0.57 46 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 2.86 -0.64 42 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 2.54 -0.56 47 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 2.12 -0.58 44 0 0 0
21AUG26 44.00 C 2.44 2.44 2.44 1.79 -0.53 45 15 16 +15
21AUG26 44.50 C 2.00 2.00 1.38 1.50 -0.52 45 18 48 +8
21AUG26 45.00 C 0.00 0.00 0.00 1.24 -0.51 46 0 41 0
21AUG26 45.50 C 1.26 1.26 1.26 1.03 -0.48 47 4 30 0
21AUG26 46.00 C 1.28 1.28 0.68 0.85 -0.44 48 64 57 +6
21AUG26 46.50 C 0.78 0.78 0.62 0.69 -0.41 49 27 91 +11
21AUG26 47.00 C 0.82 0.82 0.45 0.57 -0.36 50 42 101 -31
21AUG26 47.50 C 0.00 0.00 0.00 0.46 -0.32 51 4 90 0
21AUG26 48.00 C 0.43 0.43 0.43 0.37 -0.29 51 10 95 -10
21AUG26 48.50 C 0.00 0.00 0.00 0.30 -0.25 52 0 93 0
21AUG26 49.00 C 0.00 0.00 0.00 0.25 -0.21 54 0 45 0
21AUG26 49.50 C 0.18 0.18 0.16 0.21 -0.18 55 94 109 +44
21AUG26 50.00 C 0.33 0.33 0.14 0.17 -0.15 56 159 171 +137
21AUG26 51.00 C 0.19 0.19 0.12 0.11 -0.12 58 26 102 +26
21AUG26 52.00 C 0.00 0.00 0.00 0.07 -0.09 59 0 104 0
21AUG26 53.00 C 0.00 0.00 0.00 0.05 -0.06 61 0 184 0
21AUG26 54.00 C 0.00 0.00 0.00 0.04 -0.04 65 0 60 0
21AUG26 55.00 C 0.00 0.00 0.00 0.03 -0.02 67 0 68 0
21AUG26 56.00 C 0.04 0.04 0.04 0.02 -0.02 68 15 75 +15
21AUG26 57.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
21AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
21AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 24.16 -0.56 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 23.16 -0.63 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 22.17 -0.56 119 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 21.17 -0.56 109 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 20.17 -0.63 98 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 19.17 -0.63 86 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 18.17 -0.56 0 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 17.17 -0.57 0 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 16.17 -0.57 0 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 15.17 -0.58 0 0 436 0
28AUG26 31.00 C 0.00 0.00 0.00 14.17 -0.58 0 0 327 0
28AUG26 32.00 C 0.00 0.00 0.00 13.18 -0.58 63 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 12.18 -0.58 56 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 11.18 -0.60 49 0 389 0
28AUG26 35.00 C 0.00 0.00 0.00 10.19 -0.68 53 0 326 0
28AUG26 36.00 C 0.00 0.00 0.00 9.20 -0.59 52 0 285 0
28AUG26 37.00 C 0.00 0.00 0.00 8.22 -0.61 51 0 247 0
28AUG26 38.00 C 0.00 0.00 0.00 7.26 -0.83 52 0 735 0
28AUG26 39.00 C 7.50 7.50 7.50 6.32 -0.82 51 10 626 0
28AUG26 40.00 C 0.00 0.00 0.00 5.43 -0.79 52 0 883 0
28AUG26 41.00 C 0.00 0.00 0.00 4.59 -0.61 52 0 948 0
28AUG26 42.00 C 3.85 3.85 3.85 3.81 -0.62 52 30 768 0
28AUG26 43.00 C 0.00 0.00 0.00 3.08 -0.63 51 0 314 0
28AUG26 44.00 C 2.74 2.95 2.13 2.42 -0.57 50 73 600 -30
28AUG26 45.00 C 2.19 2.37 1.80 1.92 -0.52 51 169 454 +15
28AUG26 46.00 C 1.31 1.45 1.31 1.50 -0.47 52 140 330 +103
28AUG26 47.00 C 1.19 1.19 1.19 1.15 -0.41 53 1 1,155 0
28AUG26 48.00 C 0.86 0.87 0.85 0.90 -0.34 54 14 425 -14
28AUG26 49.00 C 1.01 1.04 0.65 0.69 -0.28 56 80 542 +62
28AUG26 50.00 C 0.75 0.75 0.49 0.51 -0.21 56 270 665 +40
28AUG26 52.50 C 0.32 0.32 0.27 0.24 -0.08 57 10 258 +1
28AUG26 55.00 C 0.00 0.00 0.00 0.11 -0.02 59 0 189 0
28AUG26 57.50 C 0.00 0.00 0.00 0.05 0.00 61 0 258 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 +0.01 65 0 30 0
28AUG26 62.50 C 0.05 0.05 0.05 0.01 0.00 63 106 121 +106
29SEP26 21.00 C 0.00 0.00 0.00 24.21 -0.65 0 0 0 0
29SEP26 22.00 C 23.75 24.00 23.75 23.19 -0.61 0 2 17 -2
29SEP26 23.00 C 0.00 0.00 0.00 22.18 -0.69 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 21.23 -0.64 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 20.24 -0.65 62 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.24 -0.65 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.26 -0.62 60 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.23 -0.70 0 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 16.29 -0.66 58 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 15.27 -0.67 49 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 14.17 -0.94 0 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 13.30 -0.84 46 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 12.33 -0.91 46 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 11.38 -0.94 47 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 10.45 -0.91 47 0 801 0
29SEP26 36.00 C 0.00 0.00 0.00 9.39 -1.03 39 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 8.42 -1.10 37 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 7.64 -0.76 42 0 808 0
29SEP26 39.00 C 0.00 0.00 0.00 7.07 -0.54 49 0 1,830 0
29SEP26 40.00 C 0.00 0.00 0.00 6.33 -0.53 49 0 2,168 0
29SEP26 41.00 C 0.00 0.00 0.00 5.56 -0.48 48 0 667 0
29SEP26 42.00 C 0.00 0.00 0.00 4.91 -0.60 48 0 528 0
29SEP26 43.00 C 0.00 0.00 0.00 4.31 -0.60 48 0 821 0
29SEP26 44.00 C 4.38 4.38 4.38 3.79 -0.46 49 4 130 +4
29SEP26 45.00 C 3.75 3.75 3.75 3.31 -0.44 49 2 4,060 -2
29SEP26 46.00 C 2.84 2.84 2.77 2.89 -0.43 50 32 249 +30
29SEP26 47.00 C 2.75 2.75 2.44 2.51 -0.41 50 43 297 -25
29SEP26 48.00 C 0.00 0.00 0.00 2.20 -0.37 51 0 131 0
29SEP26 49.00 C 0.00 0.00 0.00 1.91 -0.35 51 0 141 0
29SEP26 50.00 C 1.93 1.93 1.93 1.68 -0.31 52 20 1,715 0
29SEP26 52.50 C 1.44 1.44 1.17 1.13 -0.31 53 3 655 -2
29SEP26 55.00 C 0.94 0.94 0.84 0.75 -0.26 53 23 174 +21
29SEP26 57.50 C 0.00 0.00 0.00 0.49 -0.21 53 0 19 0
29SEP26 60.00 C 0.44 0.44 0.42 0.32 -0.17 54 74 216 +74
29SEP26 62.50 C 0.42 0.42 0.31 0.20 -0.14 54 50 482 +30
29OCT26 26.00 C 0.00 0.00 0.00 19.39 -0.61 62 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 18.41 -0.59 60 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 17.26 -0.79 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 16.30 -0.82 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 15.32 -0.78 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.36 -0.83 38 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.45 -0.81 43 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.53 -0.80 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.64 -0.77 45 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.74 -0.80 44 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 9.86 -1.07 44 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.08 -1.12 45 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 8.28 -0.98 45 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 7.74 -0.73 48 0 85 0
29OCT26 40.00 C 0.00 0.00 0.00 7.04 -0.78 48 0 74 0
29OCT26 41.00 C 0.00 0.00 0.00 6.39 -0.71 48 0 124 0
29OCT26 42.00 C 0.00 0.00 0.00 5.79 -0.66 48 0 46 0
29OCT26 43.00 C 0.00 0.00 0.00 5.26 -0.60 49 0 90 0
29OCT26 44.00 C 5.36 5.36 5.36 4.72 -0.45 49 20 121 0
29OCT26 45.00 C 4.00 4.19 4.00 4.25 -0.45 49 30 57 -15
29OCT26 46.00 C 3.73 3.73 3.73 3.85 -0.40 50 15 54 +15
29OCT26 47.00 C 3.54 3.54 3.33 3.49 -0.36 50 64 137 +49
29OCT26 48.00 C 0.00 0.00 0.00 3.13 -0.38 50 0 102 0
29OCT26 49.00 C 0.00 0.00 0.00 2.81 -0.36 51 0 74 0
29OCT26 50.00 C 2.43 2.43 2.43 2.55 -0.33 51 15 113 -15
29OCT26 52.50 C 0.00 0.00 0.00 1.91 -0.35 52 0 63 0
29OCT26 55.00 C 1.49 1.49 1.49 1.40 -0.34 52 12 95 -3
29OCT26 57.50 C 0.00 0.00 0.00 1.02 -0.30 52 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.74 -0.27 52 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.53 -0.24 52 0 206 0
27NOV26 29.00 C 0.00 0.00 0.00 16.58 -0.65 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 15.65 -0.65 50 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 14.71 -0.70 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 13.56 -0.93 39 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 12.83 -0.80 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.94 -0.85 44 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.20 -0.80 47 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.43 -0.82 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.79 -0.74 49 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.99 -0.83 48 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 8.39 -0.52 49 0 275 0
27NOV26 40.00 C 0.00 0.00 0.00 7.75 -0.72 49 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.14 -0.42 49 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 6.56 -0.43 49 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 6.35 -0.31 53 0 34 0
27NOV26 44.00 C 0.00 0.00 0.00 5.53 -0.44 50 0 75 0
27NOV26 45.00 C 5.12 5.12 5.12 5.12 -0.39 50 15 15 +15
27NOV26 46.00 C 0.00 0.00 0.00 4.66 -0.39 50 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 4.28 -0.49 50 0 46 0
27NOV26 48.00 C 0.00 0.00 0.00 3.93 -0.40 51 0 30 0
27NOV26 49.00 C 0.00 0.00 0.00 3.61 -0.34 51 0 23 0
27NOV26 50.00 C 3.41 3.41 3.41 3.32 -0.32 51 6 10 +6
27NOV26 52.50 C 0.00 0.00 0.00 2.70 -0.27 52 0 20 0
27NOV26 55.00 C 1.99 1.99 1.99 2.17 -0.26 53 2 63 0
27NOV26 57.50 C 0.00 0.00 0.00 1.79 -0.26 54 0 158 0
27NOV26 60.00 C 0.00 0.00 0.00 1.50 -0.20 56 0 199 0
27NOV26 62.50 C 0.00 0.00 0.00 1.22 -0.17 56 0 32 0
30DEC26 21.00 C 0.00 0.00 0.00 24.38 -0.78 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 23.40 -0.79 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.42 -0.81 46 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 21.45 -0.81 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.34 -1.17 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.39 -1.17 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.46 -1.11 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.53 -1.17 40 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 16.94 -0.49 54 0 241 0
30DEC26 30.00 C 0.00 0.00 0.00 15.65 -1.05 40 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 14.90 -1.10 46 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 13.93 -1.21 43 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 13.18 -1.14 46 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 12.37 -1.24 46 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 11.56 -1.12 45 0 2,832 0
30DEC26 36.00 C 0.00 0.00 0.00 10.87 -1.09 47 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 10.21 -1.12 47 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 9.45 -1.05 47 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 8.92 -1.02 48 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 8.33 -0.97 48 0 145 0
30DEC26 41.00 C 0.00 0.00 0.00 7.69 -0.84 48 0 2,057 0
30DEC26 42.00 C 0.00 0.00 0.00 7.19 -0.79 49 0 904 0
30DEC26 43.00 C 0.00 0.00 0.00 6.79 -0.49 50 0 708 0
30DEC26 44.00 C 0.00 0.00 0.00 6.29 -0.43 50 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 5.86 -0.43 50 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 5.45 -0.41 50 0 648 0
30DEC26 47.00 C 0.00 0.00 0.00 5.06 -0.69 50 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 4.71 -0.39 51 0 802 0
30DEC26 49.00 C 0.00 0.00 0.00 4.40 -0.36 51 0 76 0
30DEC26 50.00 C 4.44 4.44 4.38 4.09 -0.35 51 5 216 +4
30DEC26 52.50 C 0.00 0.00 0.00 3.40 -0.38 52 0 228 0
30DEC26 55.00 C 0.00 0.00 0.00 2.83 -0.40 53 0 10 0
30DEC26 57.50 C 0.00 0.00 0.00 2.31 -0.46 53 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.89 -0.50 53 0 60 0
30DEC26 62.50 C 0.00 0.00 0.00 1.54 -0.53 53 0 37 0
30MAR27 21.00 C 0.00 0.00 0.00 24.86 -0.66 61 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 23.70 -0.78 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 22.87 -0.73 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 21.88 -0.86 51 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 20.99 -0.79 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 20.05 -0.80 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.22 -0.85 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 18.27 -0.92 48 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 17.64 -0.73 52 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 16.64 -0.87 49 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 15.84 -0.84 48 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 15.07 -0.89 48 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 14.43 -0.72 50 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 13.84 -0.57 51 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 13.00 -0.86 49 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 12.33 -0.71 49 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 11.81 -0.61 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 11.02 -0.78 49 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 10.45 -0.69 49 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 10.02 -0.55 50 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 9.48 -0.53 50 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 8.96 -0.53 50 0 37 0
30MAR27 43.00 C 8.38 8.38 8.38 8.54 -0.45 51 15 71 0
30MAR27 44.00 C 8.60 8.60 8.60 7.99 -0.41 50 2 40 +2
30MAR27 45.00 C 0.00 0.00 0.00 7.57 -0.40 50 0 36 0
30MAR27 46.00 C 0.00 0.00 0.00 7.23 -0.33 51 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 6.88 -0.36 51 0 68 0
30MAR27 48.00 C 6.76 6.76 6.76 6.42 -0.46 51 1 50 0
30MAR27 49.00 C 0.00 0.00 0.00 6.18 -0.35 51 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 5.86 -0.34 52 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 5.13 -0.30 52 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 4.50 -0.15 52 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.95 -0.02 53 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 3.44 +0.06 53 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 3.01 +0.15 53 0 40 0
29JUN27 21.00 C 0.00 0.00 0.00 24.99 -0.92 52 0 26 0
29JUN27 22.00 C 0.00 0.00 0.00 24.10 -0.91 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 23.23 -0.90 52 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 22.38 -0.90 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 21.54 -0.88 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 20.72 -0.86 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 19.92 -0.50 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 19.14 -0.82 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 18.38 -0.80 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 17.64 -0.78 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 16.93 -0.74 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 16.23 -0.72 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 15.56 -0.69 51 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 14.90 -0.68 51 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 14.27 -0.65 51 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 13.66 -0.57 51 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 13.07 -0.57 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.50 -0.48 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.95 -0.48 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.36 -0.52 50 0 6 0
29JUN27 41.00 C 0.00 0.00 0.00 10.87 -0.45 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.39 -0.44 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 9.98 -0.45 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 9.45 -0.38 50 0 9 0
29JUN27 45.00 C 8.90 8.90 8.90 9.04 -0.37 51 159 159 0
29JUN27 46.00 C 0.00 0.00 0.00 8.65 -0.36 51 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 8.42 -0.21 52 0 6 0
29JUN27 48.00 C 0.00 0.00 0.00 8.06 -0.36 52 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 7.73 -0.34 52 0 4 0
29JUN27 50.00 C 0.00 0.00 0.00 7.40 -0.34 52 0 40 0
29JUN27 52.50 C 0.00 0.00 0.00 6.66 -0.31 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.00 -0.29 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.39 -0.25 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.96 -0.09 54 0 4 0
29JUN27 62.50 C 0.00 0.00 0.00 4.52 -0.01 54 0 19 0
TOTAL CALL 2,498 56,494 -1
14AUG26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 30.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
14AUG26 35.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
14AUG26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
14AUG26 36.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
14AUG26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
14AUG26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
14AUG26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
14AUG26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
14AUG26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
14AUG26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
14AUG26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
14AUG26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
14AUG26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
14AUG26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
14AUG26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
14AUG26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
14AUG26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
14AUG26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
14AUG26 44.00 P 0.02 0.06 0.02 0.00 -0.04 0 26 39 0
14AUG26 44.50 P 0.14 0.21 0.06 0.00 -0.13 0 109 37 -52
14AUG26 45.00 P 0.22 0.38 0.19 0.00 -0.29 0 79 147 -8
14AUG26 45.50 P 0.14 0.78 0.14 0.36 -0.17 0 28 0 -193
14AUG26 46.00 P 0.29 0.78 0.29 0.86 +0.11 0 21 0 -107
14AUG26 46.50 P 0.00 0.00 0.00 1.36 +0.23 0 0 0 -12
14AUG26 47.00 P 1.30 1.66 1.24 1.86 +0.34 0 32 0 -16
14AUG26 47.50 P 0.00 0.00 0.00 2.36 +0.41 0 0 0 -111
14AUG26 48.00 P 0.00 0.00 0.00 2.86 +0.52 0 0 0 -35
14AUG26 48.50 P 2.80 2.80 2.80 3.36 +0.55 0 1 0 -1
14AUG26 49.00 P 0.00 0.00 0.00 3.86 +0.57 0 0 0 -30
14AUG26 49.50 P 0.00 0.00 0.00 4.36 +0.57 0 0 0 -15
14AUG26 50.00 P 0.00 0.00 0.00 4.86 +0.58 0 0 0 -7
14AUG26 51.00 P 0.00 0.00 0.00 5.86 +0.58 0 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 6.86 +0.58 0 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 7.86 +0.58 0 0 0 0
14AUG26 54.00 P 0.00 0.00 0.00 8.86 +0.52 0 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 9.86 +0.58 0 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 10.86 +0.57 0 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 11.86 +0.58 0 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 12.86 +0.50 0 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 13.86 +0.55 0 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 14.86 +0.49 0 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 15.86 +0.58 0 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 16.86 +0.51 0 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 64 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 57 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 0.00 46 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.05 0.00 46 0 5 0
21AUG26 41.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 15 0
21AUG26 41.50 P 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 0.19 +0.01 47 0 48 0
21AUG26 42.50 P 0.00 0.00 0.00 0.28 +0.02 47 0 34 0
21AUG26 43.00 P 0.51 0.51 0.51 0.39 +0.02 47 8 26 0
21AUG26 43.50 P 0.54 0.66 0.54 0.53 +0.03 48 31 55 +20
21AUG26 44.00 P 0.58 0.58 0.58 0.70 +0.03 48 6 32 +6
21AUG26 44.50 P 1.07 1.07 1.07 0.90 +0.04 48 20 50 +19
21AUG26 45.00 P 1.05 1.15 1.05 1.15 +0.06 49 20 111 +12
21AUG26 45.50 P 1.32 1.32 1.32 1.44 +0.09 50 10 63 +10
21AUG26 46.00 P 0.00 0.00 0.00 1.76 +0.13 51 0 55 0
21AUG26 46.50 P 0.00 0.00 0.00 2.07 +0.13 51 0 55 0
21AUG26 47.00 P 0.00 0.00 0.00 2.46 +0.18 52 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 2.81 +0.18 51 0 15 0
21AUG26 48.00 P 0.00 0.00 0.00 3.22 +0.21 52 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 3.65 +0.33 53 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 4.09 +0.36 54 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 4.54 +0.39 55 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 5.00 +0.42 55 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 5.95 +0.47 57 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 6.91 +0.50 58 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 8.13 +0.77 90 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 9.13 +0.78 97 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 10.02 +0.62 93 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 10.86 +0.55 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 11.86 +0.55 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 12.97 +0.57 105 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 13.86 +0.55 0 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 15.04 +0.67 127 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 15.94 +0.66 116 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 16.99 +0.63 130 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 146 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 138 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 130 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 123 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 108 0 155 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 101 0 113 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 409 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 400 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3,107 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 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 0.00 53 0 665 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 710 0
28AUG26 37.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 473 0
28AUG26 38.00 P 0.00 0.00 0.00 0.08 -0.02 52 0 429 0
28AUG26 39.00 P 0.18 0.21 0.18 0.14 -0.03 51 37 796 +17
28AUG26 40.00 P 0.29 0.38 0.25 0.25 -0.03 52 70 358 +8
28AUG26 41.00 P 0.42 0.42 0.42 0.41 -0.04 52 4 110 +4
28AUG26 42.00 P 0.51 0.78 0.51 0.64 -0.04 52 16 146 -10
28AUG26 43.00 P 0.80 0.94 0.80 0.94 -0.04 53 16 146 0
28AUG26 44.00 P 1.48 1.55 1.38 1.34 -0.01 53 35 909 +30
28AUG26 45.00 P 1.65 1.89 1.65 1.82 +0.02 54 131 350 +125
28AUG26 46.00 P 2.34 2.34 2.34 2.34 +0.01 53 1 413 0
28AUG26 47.00 P 0.00 0.00 0.00 3.04 +0.15 55 0 208 0
28AUG26 48.00 P 0.00 0.00 0.00 3.71 +0.14 54 0 28 0
28AUG26 49.00 P 0.00 0.00 0.00 4.59 +0.43 58 0 31 0
28AUG26 50.00 P 0.00 0.00 0.00 5.43 +0.50 60 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.55 +0.63 57 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.06 +0.50 70 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.70 +0.91 92 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.04 +0.67 91 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.43 +0.63 88 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 76 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 52 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 0.00 0.00 0.00 0.02 +0.01 49 0 3,750 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 2,680 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 794 0
29SEP26 33.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.19 +0.01 47 0 1,725 0
29SEP26 36.00 P 0.00 0.00 0.00 0.29 +0.02 48 0 1,632 0
29SEP26 37.00 P 0.54 0.54 0.54 0.42 +0.03 48 25 1,252 +25
29SEP26 38.00 P 0.00 0.00 0.00 0.59 +0.03 49 0 671 0
29SEP26 39.00 P 0.84 0.92 0.84 0.81 +0.03 49 28 616 +10
29SEP26 40.00 P 1.03 1.17 1.03 1.08 +0.05 50 49 2,185 +49
29SEP26 41.00 P 1.42 1.42 1.42 1.39 +0.07 50 13 675 0
29SEP26 42.00 P 1.56 1.74 1.56 1.76 +0.07 51 13 147 0
29SEP26 43.00 P 2.36 2.36 2.36 2.17 +0.07 51 1 95 0
29SEP26 44.00 P 0.00 0.00 0.00 2.65 +0.10 51 0 42 0
29SEP26 45.00 P 3.32 3.32 3.32 3.20 +0.23 52 30 256 -30
29SEP26 46.00 P 0.00 0.00 0.00 3.74 +0.11 52 0 231 0
29SEP26 47.00 P 4.46 4.46 4.46 4.30 +0.06 51 4 126 0
29SEP26 48.00 P 4.41 4.41 4.41 4.94 +0.12 51 12 223 0
29SEP26 49.00 P 0.00 0.00 0.00 5.68 +0.18 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 6.34 +0.10 51 0 18 0
29SEP26 52.50 P 0.00 0.00 0.00 8.55 +0.39 57 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 10.70 +0.43 58 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.97 +0.48 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.31 +0.53 63 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.78 +0.65 68 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 -0.03 47 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.03 -0.04 46 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.04 -0.07 45 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.07 -0.08 46 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.11 -0.09 46 0 92 0
29OCT26 32.00 P 0.00 0.00 0.00 0.17 -0.11 46 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.25 -0.13 47 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.36 -0.14 47 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.49 -0.16 47 0 123 0
29OCT26 36.00 P 0.00 0.00 0.00 0.66 -0.11 48 0 467 0
29OCT26 37.00 P 0.99 0.99 0.99 0.87 -0.13 48 4 238 +4
29OCT26 38.00 P 1.13 1.13 1.13 1.11 -0.07 48 45 767 0
29OCT26 39.00 P 0.00 0.00 0.00 1.41 -0.04 49 0 297 0
29OCT26 40.00 P 0.00 0.00 0.00 1.74 -0.02 49 0 359 0
29OCT26 41.00 P 0.00 0.00 0.00 2.12 +0.01 50 0 437 0
29OCT26 42.00 P 0.00 0.00 0.00 2.55 +0.05 50 0 121 0
29OCT26 43.00 P 0.00 0.00 0.00 3.00 +0.07 51 0 30 0
29OCT26 44.00 P 3.53 3.53 3.53 3.36 +0.05 49 15 174 +15
29OCT26 45.00 P 0.00 0.00 0.00 4.03 +0.13 51 0 35 0
29OCT26 46.00 P 4.48 4.48 4.48 4.48 +0.06 50 12 54 +12
29OCT26 47.00 P 0.00 0.00 0.00 5.24 +0.22 52 0 26 0
29OCT26 48.00 P 0.00 0.00 0.00 5.78 +0.18 51 0 68 0
29OCT26 49.00 P 0.00 0.00 0.00 6.49 +0.19 52 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 7.20 +0.27 52 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.18 +0.40 54 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.23 +0.41 55 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.49 +0.55 58 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.79 +0.60 61 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.13 +0.66 63 0 0 0
27NOV26 29.00 P 0.31 0.31 0.31 0.28 +0.10 54 2 98 +2
27NOV26 30.00 P 0.00 0.00 0.00 0.36 +0.11 54 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.44 +0.10 53 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.55 +0.10 53 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 0.70 +0.12 52 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.85 +0.12 52 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 1.05 +0.11 52 0 363 0
27NOV26 36.00 P 1.15 1.16 1.15 1.25 +0.09 52 37 147 +37
27NOV26 37.00 P 0.00 0.00 0.00 1.50 +0.11 51 0 5 0
27NOV26 38.00 P 0.00 0.00 0.00 1.76 +0.11 51 0 4 0
27NOV26 39.00 P 0.00 0.00 0.00 2.08 +0.06 51 0 80 0
27NOV26 40.00 P 0.00 0.00 0.00 2.40 +0.05 51 0 92 0
27NOV26 41.00 P 0.00 0.00 0.00 2.77 +0.13 50 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 3.16 +0.02 50 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 3.68 +0.10 51 0 12 0
27NOV26 44.00 P 0.00 0.00 0.00 4.11 +0.08 50 0 17 0
27NOV26 45.00 P 0.00 0.00 0.00 4.76 +0.16 52 0 86 0
27NOV26 46.00 P 0.00 0.00 0.00 5.24 +0.12 51 0 60 0
27NOV26 47.00 P 0.00 0.00 0.00 5.85 +0.11 51 0 19 0
27NOV26 48.00 P 0.00 0.00 0.00 6.50 +0.15 51 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 7.18 +0.17 52 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.88 +0.17 52 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 9.98 +0.48 56 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 11.97 +0.72 57 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.07 +0.76 58 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.24 +0.75 59 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.33 +0.63 58 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 70 0
30DEC26 24.00 P 0.00 0.00 0.00 0.05 -0.03 48 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 -0.04 47 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.11 -0.04 48 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.15 -0.06 47 0 90 0
30DEC26 28.00 P 0.00 0.00 0.00 0.21 -0.08 48 0 219 0
30DEC26 29.00 P 0.00 0.00 0.00 0.30 -0.07 48 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.39 -0.10 48 0 132 0
30DEC26 31.00 P 0.00 0.00 0.00 0.52 -0.09 48 0 239 0
30DEC26 32.00 P 0.00 0.00 0.00 0.67 -0.08 49 0 765 0
30DEC26 33.00 P 0.92 0.92 0.92 0.85 -0.04 49 25 4,368 +25
30DEC26 34.00 P 0.00 0.00 0.00 1.06 -0.03 49 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 1.29 -0.02 49 0 2,528 0
30DEC26 36.00 P 0.00 0.00 0.00 1.57 0.00 50 0 2,104 0
30DEC26 37.00 P 0.00 0.00 0.00 1.87 +0.02 50 0 1,158 0
30DEC26 38.00 P 0.00 0.00 0.00 2.21 +0.07 50 0 1,182 0
30DEC26 39.00 P 0.00 0.00 0.00 2.55 +0.01 50 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 2.93 +0.02 50 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 3.41 +0.09 51 0 63 0
30DEC26 42.00 P 0.00 0.00 0.00 3.86 +0.15 51 0 800 0
30DEC26 43.00 P 0.00 0.00 0.00 4.33 +0.15 51 0 90 0
30DEC26 44.00 P 0.00 0.00 0.00 4.79 +0.05 50 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 5.43 +0.14 52 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 6.01 +0.22 52 0 25 0
30DEC26 47.00 P 0.00 0.00 0.00 6.53 +0.15 51 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 7.14 +0.18 51 0 20 0
30DEC26 49.00 P 0.00 0.00 0.00 7.81 +0.19 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.52 +0.21 52 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 10.54 +0.43 54 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.47 +0.60 55 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.54 +0.82 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.60 +0.82 57 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.79 +0.85 57 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.10 +0.03 49 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.14 +0.05 49 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.19 +0.05 49 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.25 +0.06 49 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.34 +0.08 49 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 0.43 +0.08 49 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.56 +0.11 49 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.69 +0.11 50 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.86 +0.14 50 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 1.04 +0.13 50 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 1.25 +0.15 50 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 1.49 +0.15 50 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.74 +0.16 50 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 2.05 +0.18 50 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 2.35 +0.16 50 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 2.68 +0.17 50 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 3.03 +0.13 50 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 3.39 +0.10 50 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 3.84 +0.15 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.23 +0.08 50 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 4.73 +0.14 51 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.16 +0.10 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.76 +0.18 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.20 +0.12 50 0 0 0
30MAR27 45.00 P 6.80 6.80 6.80 6.76 +0.13 51 4 4 0
30MAR27 46.00 P 0.00 0.00 0.00 7.35 +0.15 51 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 7.95 +0.15 51 0 15 0
30MAR27 48.00 P 8.60 8.60 8.60 8.54 +0.18 51 4 4 0
30MAR27 49.00 P 0.00 0.00 0.00 9.22 +0.21 51 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 9.90 +0.18 51 0 4 0
30MAR27 52.50 P 0.00 0.00 0.00 11.81 +0.38 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.67 +0.48 53 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 15.62 +0.46 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.67 +0.55 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.76 +0.73 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.32 +0.04 52 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.41 +0.04 52 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.51 +0.04 52 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.64 +0.05 52 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.79 +0.07 52 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.93 +0.05 51 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 1.11 +0.05 51 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 1.30 +0.06 51 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 1.53 +0.06 51 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 1.82 +0.11 52 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 2.08 +0.16 52 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 2.38 +0.20 52 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 2.68 +0.22 52 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 3.00 +0.25 52 0 35 0
29JUN27 35.00 P 0.00 0.00 0.00 3.35 +0.27 52 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 3.59 +0.08 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.97 +0.08 51 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 4.37 +0.09 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.82 +0.09 50 0 20 0
29JUN27 40.00 P 0.00 0.00 0.00 5.27 +0.09 50 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 5.75 +0.07 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.34 +0.16 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.78 +0.08 50 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.43 +0.18 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.90 +0.15 51 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.48 +0.15 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.09 +0.16 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.67 +0.23 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 10.32 +0.15 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.02 +0.20 51 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 12.93 +0.38 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.59 +0.49 52 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 16.55 +0.26 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.50 +0.32 53 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 20.52 +0.28 53 0 20 0
TOTAL PUT 1,024 66,401 -197
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.840
28AUG26 3.90 C 0.000 0.000 0.000 1.974 -0.021 130 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.874 -0.021 123 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.744 -0.051 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.669 -0.026 106 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.576 -0.019 105 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.476 -0.019 99 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.376 -0.019 92 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.276 -0.020 86 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.145 -0.051 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.076 -0.020 74 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 0.974 -0.022 66 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.867 -0.029 56 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 0.597 -0.050 24 0 71 0
28AUG26 5.50 C 0.000 0.000 0.000 0.360 -0.047 24 0 90 0
28AUG26 5.75 C 0.181 0.181 0.165 0.163 -0.041 23 61 463 +58
28AUG26 6.00 C 0.075 0.075 0.054 0.056 -0.016 25 47 761 +17
28AUG26 6.25 C 0.000 0.000 0.000 0.012 -0.007 25 0 856 0
28AUG26 6.50 C 0.000 0.000 0.000 0.002 -0.002 25 0 391 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 226 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 37 0 77 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 43 0 71 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 54 0 150 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.090 -0.014 79 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.977 -0.028 68 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.878 -0.027 65 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.778 -0.027 61 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.678 -0.028 57 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.579 -0.027 54 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.479 -0.028 51 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.379 -0.016 47 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.280 -0.028 44 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.162 -0.034 30 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.076 -0.020 36 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.974 -0.037 32 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 0.889 -0.025 34 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 0.633 -0.047 24 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.425 -0.034 24 0 433 0
29SEP26 5.75 C 0.000 0.000 0.000 0.257 -0.037 23 0 606 0
29SEP26 6.00 C 0.000 0.000 0.000 0.146 -0.015 24 0 719 0
29SEP26 6.25 C 0.000 0.000 0.000 0.073 -0.014 24 0 576 0
29SEP26 6.50 C 0.049 0.049 0.040 0.032 -0.008 24 125 1,096 +52
29SEP26 6.75 C 0.000 0.000 0.000 0.013 -0.003 24 0 319 0
29SEP26 7.00 C 0.000 0.000 0.000 0.005 -0.001 25 0 187 0
29SEP26 7.25 C 0.000 0.000 0.000 0.002 0.000 25 0 151 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.977 -0.037 48 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.878 -0.037 46 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.778 -0.037 43 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.678 -0.038 40 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.579 -0.038 38 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.479 -0.039 35 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.379 -0.041 32 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.280 -0.041 30 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.175 -0.049 25 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.080 -0.016 25 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 0.985 -0.026 25 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 0.889 -0.048 24 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 0.670 -0.043 24 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.473 -0.046 23 0 145 0
29OCT26 5.75 C 0.355 0.355 0.355 0.319 -0.036 23 30 284 +30
29OCT26 6.00 C 0.000 0.000 0.000 0.206 -0.028 24 0 190 0
29OCT26 6.25 C 0.148 0.148 0.148 0.128 -0.020 25 30 33 +25
29OCT26 6.50 C 0.000 0.000 0.000 0.074 -0.015 25 0 195 0
29OCT26 6.75 C 0.000 0.000 0.000 0.039 -0.011 25 0 96 0
29OCT26 7.00 C 0.000 0.000 0.000 0.020 -0.006 25 0 34 0
29OCT26 7.25 C 0.000 0.000 0.000 0.010 -0.003 25 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 0.005 -0.002 25 0 30 0
29OCT26 7.75 C 0.000 0.000 0.000 0.002 -0.001 25 0 30 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 -0.001 25 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.786 -0.029 36 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.687 -0.040 34 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.588 -0.041 32 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.490 -0.028 30 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.393 -0.027 29 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.296 -0.025 28 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.201 -0.023 27 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.121 +0.004 29 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.031 +0.002 29 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.941 -0.003 28 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 0.731 -0.012 27 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 0.526 -0.040 24 0 15 0
27NOV26 5.75 C 0.407 0.407 0.407 0.381 -0.035 24 30 45 +30
27NOV26 6.00 C 0.000 0.000 0.000 0.271 -0.029 25 0 59 0
27NOV26 6.25 C 0.000 0.000 0.000 0.179 -0.022 25 0 100 0
27NOV26 6.50 C 0.000 0.000 0.000 0.117 -0.016 25 0 1 0
27NOV26 6.75 C 0.000 0.000 0.000 0.077 -0.011 26 0 6 0
27NOV26 7.00 C 0.000 0.000 0.000 0.046 -0.010 26 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.027 -0.006 25 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.016 -0.004 26 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.009 -0.002 26 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.005 -0.001 26 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.003 -0.001 26 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.002 0.000 27 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.004 -0.010 46 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.906 -0.009 44 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.808 -0.007 42 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.709 -0.018 40 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.613 -0.016 38 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.516 -0.005 36 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.420 -0.004 35 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.324 -0.007 33 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.230 -0.005 32 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.137 -0.009 31 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.044 -0.012 29 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.941 -0.046 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.737 -0.044 26 0 80 0
30DEC26 5.50 C 0.615 0.615 0.615 0.559 -0.038 25 1 139 0
30DEC26 5.75 C 0.418 0.418 0.416 0.396 -0.044 24 130 259 -40
30DEC26 6.00 C 0.000 0.000 0.000 0.284 -0.029 25 0 354 0
30DEC26 6.25 C 0.000 0.000 0.000 0.191 -0.024 24 0 206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.126 -0.016 24 0 82 0
30DEC26 6.75 C 0.000 0.000 0.000 0.080 -0.012 24 0 48 0
30DEC26 7.00 C 0.000 0.000 0.000 0.049 -0.009 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.029 -0.007 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.017 -0.004 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.010 -0.003 24 0 2 0
30DEC26 8.00 C 0.000 0.000 0.000 0.006 -0.001 24 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.003 -0.001 24 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.002 -0.001 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.007 -0.007 39 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.910 -0.005 38 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.813 -0.003 36 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.717 -0.010 35 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.622 -0.007 34 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.528 -0.004 32 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.435 -0.008 31 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.344 -0.005 31 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.251 -0.006 29 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.162 -0.003 28 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.075 -0.008 28 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.985 -0.044 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.799 -0.042 26 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.635 -0.020 26 0 41 0
30MAR27 5.75 C 0.000 0.000 0.000 0.496 -0.031 25 0 184 0
30MAR27 6.00 C 0.000 0.000 0.000 0.382 -0.026 25 0 323 0
30MAR27 6.25 C 0.000 0.000 0.000 0.289 -0.022 25 0 187 0
30MAR27 6.50 C 0.000 0.000 0.000 0.216 -0.018 25 0 130 0
30MAR27 6.75 C 0.000 0.000 0.000 0.159 -0.014 25 0 30 0
30MAR27 7.00 C 0.000 0.000 0.000 0.116 -0.011 25 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.083 -0.009 25 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.059 -0.008 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.042 -0.005 25 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.029 -0.004 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.020 -0.003 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.014 -0.002 25 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.009 -0.002 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.007 -0.001 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.005 0.000 25 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.003 -0.001 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.011 -0.003 34 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.915 0.000 33 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.820 +0.004 32 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.728 +0.001 31 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.637 +0.001 30 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.547 0.000 30 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.462 +0.006 29 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.374 +0.003 29 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.288 -0.002 28 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.207 -0.010 27 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.128 -0.013 27 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.044 -0.043 26 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 0.874 -0.040 26 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 0.723 -0.037 25 0 130 0
29JUN27 5.75 C 0.614 0.614 0.599 0.583 -0.028 25 60 160 +60
29JUN27 6.00 C 0.487 0.487 0.487 0.475 -0.026 25 35 165 +35
29JUN27 6.25 C 0.000 0.000 0.000 0.385 -0.021 25 0 71 0
29JUN27 6.50 C 0.000 0.000 0.000 0.310 -0.019 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.245 -0.017 25 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.192 -0.013 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.149 -0.011 25 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.115 -0.010 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.089 -0.007 25 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.067 -0.006 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.051 -0.005 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.039 -0.004 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.029 -0.003 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.022 -0.002 25 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.016 -0.002 25 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.012 -0.002 25 0 0 0
TOTAL CALL 549 12,888 +267
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 70 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 61 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 57 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 53 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 49 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 33 0 743 0
28AUG26 5.25 P 0.000 0.000 0.000 0.002 +0.001 26 0 349 0
28AUG26 5.50 P 0.000 0.000 0.000 0.014 +0.003 24 0 378 0
28AUG26 5.75 P 0.055 0.073 0.055 0.074 +0.014 25 21 354 +1
28AUG26 6.00 P 0.000 0.000 0.000 0.214 +0.030 26 0 594 0
28AUG26 6.25 P 0.000 0.000 0.000 0.417 +0.033 24 0 124 0
28AUG26 6.50 P 0.000 0.000 0.000 0.660 +0.031 0 0 32 0
28AUG26 6.75 P 0.000 0.000 0.000 0.910 +0.039 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.160 +0.040 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.410 +0.039 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.660 +0.039 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.910 +0.039 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.160 +0.023 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.410 +0.039 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.660 +0.039 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.910 +0.039 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.160 +0.039 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.410 +0.039 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 3.660 +0.039 0 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 38 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 31 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.002 0.000 25 0 160 0
29SEP26 4.90 P 0.007 0.008 0.007 0.004 +0.001 25 27 900 +27
29SEP26 5.00 P 0.000 0.000 0.000 0.007 +0.001 25 0 1,380 0
29SEP26 5.25 P 0.000 0.000 0.000 0.024 +0.004 24 0 853 0
29SEP26 5.50 P 0.073 0.073 0.073 0.070 +0.011 24 10 722 0
29SEP26 5.75 P 0.139 0.158 0.139 0.155 +0.025 24 15 674 +2
29SEP26 6.00 P 0.000 0.000 0.000 0.293 +0.030 25 0 683 0
29SEP26 6.25 P 0.000 0.000 0.000 0.467 +0.028 25 0 701 0
29SEP26 6.50 P 0.000 0.000 0.000 0.675 +0.024 24 0 92 0
29SEP26 6.75 P 0.000 0.000 0.000 0.912 +0.025 24 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 1.160 +0.017 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.410 +0.031 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.660 +0.009 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.910 +0.009 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.160 +0.009 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.410 +0.009 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.660 +0.009 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.910 +0.009 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.160 +0.010 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.410 +0.009 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.660 +0.009 0 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.002 0.000 25 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.004 0.000 25 0 0 0
29OCT26 4.70 P 0.011 0.011 0.011 0.006 0.000 25 1 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.010 +0.001 25 0 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.015 +0.001 25 0 32 0
29OCT26 5.00 P 0.025 0.025 0.025 0.022 +0.002 25 7 39 +2
29OCT26 5.25 P 0.000 0.000 0.000 0.053 +0.002 24 0 70 0
29OCT26 5.50 P 0.000 0.000 0.000 0.113 +0.007 24 0 191 0
29OCT26 5.75 P 0.000 0.000 0.000 0.209 +0.014 25 0 135 0
29OCT26 6.00 P 0.000 0.000 0.000 0.343 +0.021 25 0 127 0
29OCT26 6.25 P 0.000 0.000 0.000 0.519 +0.032 26 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.692 +0.005 23 0 3 0
29OCT26 6.75 P 0.000 0.000 0.000 0.925 +0.016 25 0 1 0
29OCT26 7.00 P 0.000 0.000 0.000 1.162 +0.013 24 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.410 +0.014 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.660 +0.009 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.910 +0.009 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.160 +0.009 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.410 +0.009 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.660 +0.009 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.910 +0.009 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 3.160 +0.010 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 3.410 +0.008 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.660 +0.009 0 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 0.008 +0.001 26 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.011 0.000 25 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.015 0.000 25 0 0 0
27NOV26 4.80 P 0.026 0.026 0.026 0.023 +0.001 25 1 3 +1
27NOV26 4.90 P 0.000 0.000 0.000 0.032 +0.001 25 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.043 +0.003 25 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.086 +0.006 25 0 12 0
27NOV26 5.50 P 0.000 0.000 0.000 0.153 +0.009 25 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.252 +0.015 25 0 1 0
27NOV26 6.00 P 0.000 0.000 0.000 0.392 +0.020 26 0 32 0
27NOV26 6.25 P 0.000 0.000 0.000 0.551 +0.028 25 0 100 0
27NOV26 6.50 P 0.000 0.000 0.000 0.732 +0.006 25 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.940 +0.005 24 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.162 -0.001 22 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.412 +0.011 25 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.660 +0.009 0 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.910 +0.009 0 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 2.160 +0.009 0 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.410 +0.009 0 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 2.660 +0.009 0 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.910 +0.009 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 3.160 +0.010 0 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 3.410 +0.008 0 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.660 +0.009 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.002 0.000 24 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.003 0.000 24 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.005 0.000 24 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.008 +0.001 24 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.011 0.000 24 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.016 +0.001 24 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.023 +0.001 24 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.033 +0.003 24 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.044 +0.003 24 0 98 0
30DEC26 4.90 P 0.000 0.000 0.000 0.056 +0.002 24 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.073 +0.006 24 0 84 0
30DEC26 5.25 P 0.000 0.000 0.000 0.131 +0.010 24 0 220 0
30DEC26 5.50 P 0.215 0.215 0.215 0.215 +0.013 23 30 55 +30
30DEC26 5.75 P 0.000 0.000 0.000 0.328 +0.020 23 0 453 0
30DEC26 6.00 P 0.470 0.470 0.470 0.469 +0.024 23 15 210 +14
30DEC26 6.25 P 0.000 0.000 0.000 0.633 +0.023 22 0 76 0
30DEC26 6.50 P 0.000 0.000 0.000 0.828 +0.034 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.023 +0.001 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.238 +0.001 14 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.462 -0.004 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.693 -0.002 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.927 -0.008 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.167 -0.009 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.410 -0.006 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.666 +0.004 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.970 +0.063 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.218 +0.066 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.465 +0.057 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.713 +0.058 25 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.008 +0.001 25 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.011 +0.001 25 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.015 +0.001 25 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.021 +0.002 25 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.027 +0.001 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.037 +0.003 25 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.047 +0.003 25 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.058 +0.002 24 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.072 +0.005 24 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.089 +0.006 24 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.109 +0.008 24 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.132 +0.008 24 0 15 0
30MAR27 5.25 P 0.000 0.000 0.000 0.204 +0.011 24 0 63 0
30MAR27 5.50 P 0.000 0.000 0.000 0.298 +0.016 24 0 76 0
30MAR27 5.75 P 0.000 0.000 0.000 0.414 +0.021 24 0 26 0
30MAR27 6.00 P 0.000 0.000 0.000 0.552 +0.025 23 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.715 +0.026 23 0 30 0
30MAR27 6.50 P 0.000 0.000 0.000 0.898 +0.030 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.097 +0.034 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.283 -0.006 21 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.500 +0.008 19 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.727 -0.015 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.958 -0.016 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.193 -0.007 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.432 -0.007 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.672 -0.008 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.970 +0.047 21 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.218 +0.052 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.465 +0.052 23 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.713 +0.051 25 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.019 +0.001 25 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.026 +0.003 25 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.033 +0.003 25 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.042 +0.003 25 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.053 +0.004 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.064 +0.003 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.079 +0.004 25 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.095 +0.003 24 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.114 +0.007 25 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.135 +0.008 24 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.159 +0.010 24 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.186 +0.011 24 0 18 0
29JUN27 5.25 P 0.000 0.000 0.000 0.269 +0.018 24 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.371 +0.020 24 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.490 +0.022 24 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.629 +0.026 24 0 82 0
29JUN27 6.25 P 0.000 0.000 0.000 0.786 +0.030 24 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.953 +0.029 24 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.144 +0.033 24 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.325 -0.007 22 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.535 -0.006 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.754 -0.011 20 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.978 -0.015 14 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.209 -0.011 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.443 -0.014 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.680 -0.015 0 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.970 +0.036 21 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.218 +0.041 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.467 +0.044 24 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.714 +0.045 25 0 0 0
TOTAL PUT 127 14,274 +77
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 ($0.001) CLOSING PRICE HK$ 5.250
28AUG26 3.60 C 0.000 0.000 0.000 1.670 -0.019 111 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.571 -0.018 105 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.471 -0.019 98 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.371 -0.019 92 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.271 -0.019 85 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.171 -0.019 78 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.072 -0.018 73 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.972 -0.018 67 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.872 -0.018 60 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.771 -0.019 53 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.672 -0.019 48 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.572 -0.019 42 0 10 0
28AUG26 4.80 C 0.000 0.000 0.000 0.470 -0.021 34 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.354 -0.051 0 0 72 0
28AUG26 5.00 C 0.000 0.000 0.000 0.260 -0.038 16 0 5,108 0
28AUG26 5.25 C 0.080 0.080 0.080 0.082 -0.023 19 10 10,165 -10
28AUG26 5.50 C 0.021 0.021 0.021 0.013 -0.008 20 40 8,886 0
28AUG26 5.75 C 0.000 0.000 0.000 0.001 -0.001 20 0 6,452 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 28 0 2,793 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 36 0 249 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 43 0 1,209 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 50 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.276 -0.020 85 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.173 -0.024 77 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.077 -0.020 77 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.977 -0.020 72 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.874 -0.024 65 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.778 -0.020 65 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.679 -0.020 61 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.579 -0.020 57 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.483 -0.016 56 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.383 -0.017 52 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.281 -0.019 47 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.181 -0.019 43 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.081 -0.020 39 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 0.982 -0.019 36 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 0.884 -0.018 34 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.786 -0.017 31 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.676 -0.024 23 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.582 -0.025 22 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.496 -0.005 23 0 1,011 0
29SEP26 4.90 C 0.000 0.000 0.000 0.393 -0.026 19 0 6,175 0
29SEP26 5.00 C 0.000 0.000 0.000 0.309 -0.037 18 0 20,421 0
29SEP26 5.25 C 0.167 0.167 0.167 0.149 -0.025 18 15 6,367 -15
29SEP26 5.50 C 0.000 0.000 0.000 0.062 -0.013 19 0 7,927 0
29SEP26 5.75 C 0.025 0.027 0.023 0.019 -0.007 19 13 3,363 +3
29SEP26 6.00 C 0.000 0.000 0.000 0.005 -0.002 19 0 2,037 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 -0.001 19 0 492 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 743 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 228 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 40 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 48 0 200 0
29OCT26 3.60 C 0.000 0.000 0.000 1.689 -0.018 49 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.589 -0.019 45 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.487 -0.021 41 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.387 -0.022 38 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.291 -0.019 37 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.193 -0.017 35 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.094 -0.017 32 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.991 -0.022 28 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.895 -0.020 27 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.796 -0.007 24 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.703 +0.002 23 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.610 -0.001 22 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.522 -0.003 21 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 0.430 -0.014 19 0 1,068 0
29OCT26 5.00 C 0.344 0.344 0.344 0.345 -0.035 18 30 1,467 +30
29OCT26 5.25 C 0.000 0.000 0.000 0.193 -0.021 18 0 3,910 0
29OCT26 5.50 C 0.000 0.000 0.000 0.097 -0.015 19 0 1,521 0
29OCT26 5.75 C 0.049 0.049 0.047 0.044 -0.008 19 6 1,765 0
29OCT26 6.00 C 0.000 0.000 0.000 0.016 -0.004 19 0 1,530 0
29OCT26 6.25 C 0.000 0.000 0.000 0.006 -0.001 19 0 930 0
29OCT26 6.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 91 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 91 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 91 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 91 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.396 -0.022 32 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.297 -0.013 30 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.195 -0.026 27 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.099 -0.012 26 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.002 -0.011 24 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.907 -0.008 23 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.813 +0.003 22 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.721 0.000 21 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.633 -0.002 21 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 0.547 -0.007 20 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 0.463 -0.014 19 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.378 -0.032 18 0 0 0
27NOV26 5.25 C 0.247 0.247 0.245 0.233 -0.023 18 20 441 +10
27NOV26 5.50 C 0.148 0.148 0.139 0.131 -0.017 19 24 888 +12
27NOV26 5.75 C 0.000 0.000 0.000 0.072 -0.007 19 0 802 0
27NOV26 6.00 C 0.000 0.000 0.000 0.034 -0.006 19 0 310 0
27NOV26 6.25 C 0.000 0.000 0.000 0.015 -0.003 19 0 190 0
27NOV26 6.50 C 0.000 0.000 0.000 0.006 -0.002 19 0 80 0
27NOV26 6.75 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 150 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.197 0.000 55 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.098 +0.001 52 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.000 +0.003 50 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.901 +0.003 47 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.802 +0.004 45 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.702 -0.005 42 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.604 -0.004 39 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.504 -0.004 37 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.407 -0.011 35 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.305 -0.005 32 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.208 -0.013 30 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.111 0.000 28 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.015 +0.002 27 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.921 +0.006 26 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.813 -0.010 21 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 0.724 -0.010 21 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.635 -0.007 20 0 2,790 0
30DEC26 4.80 C 0.000 0.000 0.000 0.560 0.000 21 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.479 -0.003 20 0 60 0
30DEC26 5.00 C 0.424 0.424 0.405 0.399 -0.032 19 37 1,801 +30
30DEC26 5.25 C 0.000 0.000 0.000 0.251 -0.028 19 0 14,611 0
30DEC26 5.50 C 0.000 0.000 0.000 0.148 -0.017 19 0 6,251 0
30DEC26 5.75 C 0.000 0.000 0.000 0.080 -0.011 19 0 1,601 0
30DEC26 6.00 C 0.000 0.000 0.000 0.040 -0.007 19 0 1,521 0
30DEC26 6.25 C 0.000 0.000 0.000 0.019 -0.003 19 0 570 0
30DEC26 6.50 C 0.000 0.000 0.000 0.008 -0.002 19 0 634 0
30DEC26 6.75 C 0.000 0.000 0.000 0.004 -0.001 19 0 370 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 0.000 20 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 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 29 0 200 0
30MAR27 3.30 C 0.000 0.000 0.000 2.004 +0.007 43 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.905 +0.007 41 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.806 +0.008 39 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.707 0.000 37 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.608 0.000 34 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.511 +0.003 33 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.410 -0.008 30 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.313 +0.003 29 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.218 -0.003 28 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.124 +0.010 26 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.029 +0.007 25 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.935 -0.008 24 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 0.844 -0.010 23 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.757 -0.003 22 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.674 -0.006 21 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.596 -0.008 21 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.510 -0.024 19 0 1,187 0
30MAR27 5.00 C 0.476 0.476 0.476 0.454 -0.028 20 30 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.317 -0.022 20 0 4,235 0
30MAR27 5.50 C 0.000 0.000 0.000 0.215 -0.014 20 0 1,140 0
30MAR27 5.75 C 0.000 0.000 0.000 0.140 -0.011 19 0 1,256 0
30MAR27 6.00 C 0.000 0.000 0.000 0.088 -0.008 19 0 1,341 0
30MAR27 6.25 C 0.000 0.000 0.000 0.054 -0.005 19 0 151 0
30MAR27 6.50 C 0.000 0.000 0.000 0.032 -0.004 19 0 1,021 0
30MAR27 6.75 C 0.000 0.000 0.000 0.019 -0.002 19 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.011 -0.001 19 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.006 -0.001 19 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.004 0.000 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.002 0.000 20 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.001 0.000 20 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 400 0
29JUN27 3.60 C 0.000 0.000 0.000 1.707 0.000 31 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.610 +0.002 30 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.514 +0.006 29 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.418 0.000 27 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.324 +0.012 26 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.231 +0.008 25 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.136 +0.005 24 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.043 -0.002 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.955 -0.007 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.870 -0.011 21 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.789 -0.013 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.714 -0.015 20 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.643 -0.016 20 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.577 -0.015 20 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.517 -0.028 20 0 110 0
29JUN27 5.25 C 0.000 0.000 0.000 0.385 -0.027 20 0 3,639 0
29JUN27 5.50 C 0.000 0.000 0.000 0.279 -0.024 19 0 477 0
29JUN27 5.75 C 0.000 0.000 0.000 0.199 -0.018 19 0 539 0
29JUN27 6.00 C 0.000 0.000 0.000 0.139 -0.014 19 0 112 0
29JUN27 6.25 C 0.000 0.000 0.000 0.095 -0.011 19 0 136 0
29JUN27 6.50 C 0.000 0.000 0.000 0.064 -0.008 19 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.042 -0.006 19 0 71 0
29JUN27 7.00 C 0.000 0.000 0.000 0.027 -0.005 19 0 21 0
29JUN27 7.25 C 0.000 0.000 0.000 0.017 -0.003 19 0 18 0
29JUN27 7.50 C 0.000 0.000 0.000 0.011 -0.002 19 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.007 -0.001 19 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.004 -0.001 19 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.003 -0.001 19 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
TOTAL CALL 225 175,794 +60
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 60 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 51 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 0.000 21 0 1,976 0
28AUG26 4.90 P 0.005 0.005 0.005 0.003 0.000 20 30 2,727 0
28AUG26 5.00 P 0.014 0.014 0.013 0.010 +0.002 20 21 8,710 +19
28AUG26 5.25 P 0.065 0.086 0.065 0.081 +0.013 20 68 6,880 -67
28AUG26 5.50 P 0.000 0.000 0.000 0.266 +0.029 23 0 2,338 0
28AUG26 5.75 P 0.480 0.500 0.480 0.504 +0.032 29 30 503 0
28AUG26 6.00 P 0.000 0.000 0.000 0.750 +0.014 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.000 +0.006 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.250 -0.001 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.500 -0.004 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.750 -0.003 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.000 -0.004 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.250 -0.003 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.500 -0.004 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.750 -0.003 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.000 -0.003 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.250 -0.003 0 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 38 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 23 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 0.008 0.008 0.008 0.002 0.000 20 15 2,688 0
29SEP26 4.60 P 0.000 0.000 0.000 0.004 +0.001 20 0 2,848 0
29SEP26 4.70 P 0.000 0.000 0.000 0.007 0.000 19 0 3,568 0
29SEP26 4.80 P 0.021 0.021 0.021 0.015 +0.001 19 200 5,458 +100
29SEP26 4.90 P 0.034 0.035 0.034 0.027 +0.002 19 300 8,189 +300
29SEP26 5.00 P 0.000 0.000 0.000 0.047 +0.004 19 0 9,515 0
29SEP26 5.25 P 0.140 0.140 0.140 0.139 +0.010 19 50 3,055 -50
29SEP26 5.50 P 0.000 0.000 0.000 0.303 +0.023 20 0 1,260 0
29SEP26 5.75 P 0.000 0.000 0.000 0.518 +0.031 22 0 392 0
29SEP26 6.00 P 0.000 0.000 0.000 0.750 +0.014 0 0 31 0
29SEP26 6.25 P 0.000 0.000 0.000 1.000 +0.006 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.250 -0.001 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.500 -0.004 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.750 -0.003 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.000 -0.004 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.250 -0.003 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.500 -0.004 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.750 -0.003 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.000 -0.003 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.250 -0.003 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.002 0.000 20 0 630 0
29OCT26 4.40 P 0.000 0.000 0.000 0.003 0.000 19 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.006 +0.001 19 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.011 +0.001 19 0 161 0
29OCT26 4.70 P 0.000 0.000 0.000 0.019 +0.002 19 0 435 0
29OCT26 4.80 P 0.040 0.040 0.040 0.032 +0.004 19 10 646 +10
29OCT26 4.90 P 0.059 0.060 0.059 0.050 +0.005 19 6 2,068 +4
29OCT26 5.00 P 0.076 0.080 0.076 0.075 +0.007 19 40 2,149 +40
29OCT26 5.25 P 0.168 0.168 0.168 0.164 +0.003 18 3 997 0
29OCT26 5.50 P 0.000 0.000 0.000 0.331 +0.023 20 0 650 0
29OCT26 5.75 P 0.000 0.000 0.000 0.526 +0.020 20 0 170 0
29OCT26 6.00 P 0.000 0.000 0.000 0.751 +0.012 19 0 30 0
29OCT26 6.25 P 0.000 0.000 0.000 1.000 +0.006 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.250 -0.001 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.500 -0.004 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.750 -0.003 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.000 -0.004 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.250 -0.003 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.500 -0.004 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.750 -0.003 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 3.000 -0.003 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 3.250 -0.003 0 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.002 0.000 20 0 200 0
27NOV26 4.20 P 0.000 0.000 0.000 0.003 0.000 20 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.005 +0.001 19 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.008 0.000 19 0 20 0
27NOV26 4.50 P 0.024 0.024 0.024 0.014 +0.001 19 4 1,214 +4
27NOV26 4.60 P 0.000 0.000 0.000 0.022 +0.002 19 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.034 +0.002 19 0 95 0
27NOV26 4.80 P 0.000 0.000 0.000 0.051 +0.004 19 0 166 0
27NOV26 4.90 P 0.000 0.000 0.000 0.073 +0.005 19 0 860 0
27NOV26 5.00 P 0.000 0.000 0.000 0.102 +0.007 19 0 894 0
27NOV26 5.25 P 0.203 0.213 0.201 0.205 +0.012 19 113 632 +110
27NOV26 5.50 P 0.000 0.000 0.000 0.357 +0.020 20 0 107 0
27NOV26 5.75 P 0.000 0.000 0.000 0.552 +0.028 21 0 270 0
27NOV26 6.00 P 0.000 0.000 0.000 0.766 +0.019 21 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 1.000 +0.006 0 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.250 -0.001 0 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.500 -0.004 0 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.750 -0.003 0 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 2.000 -0.004 0 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.250 -0.003 0 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.500 -0.004 0 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 2.750 -0.003 0 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 3.000 -0.003 0 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 3.250 -0.003 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 31 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 29 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 28 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 26 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 24 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 955 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 20 0 3,071 0
30DEC26 3.90 P 0.000 0.000 0.000 0.002 0.000 20 0 3,022 0
30DEC26 4.00 P 0.000 0.000 0.000 0.003 0.000 19 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.006 +0.001 19 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.009 0.000 19 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.015 +0.001 19 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.023 +0.002 19 0 693 0
30DEC26 4.50 P 0.044 0.044 0.044 0.035 +0.003 19 900 11,451 +900
30DEC26 4.60 P 0.000 0.000 0.000 0.051 +0.004 19 0 2,500 0
30DEC26 4.70 P 0.000 0.000 0.000 0.072 +0.006 19 0 2,870 0
30DEC26 4.80 P 0.090 0.090 0.090 0.093 +0.003 19 10 1,530 +10
30DEC26 4.90 P 0.000 0.000 0.000 0.128 +0.007 19 0 978 0
30DEC26 5.00 P 0.155 0.157 0.155 0.168 +0.016 19 100 2,458 +100
30DEC26 5.25 P 0.000 0.000 0.000 0.283 +0.019 19 0 3,571 0
30DEC26 5.50 P 0.422 0.422 0.422 0.441 +0.024 18 7 7,224 +7
30DEC26 5.75 P 0.000 0.000 0.000 0.630 +0.027 18 0 1,520 0
30DEC26 6.00 P 0.000 0.000 0.000 0.831 -0.006 13 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.056 -0.011 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.294 -0.011 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.534 -0.012 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.778 -0.011 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.023 -0.011 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.269 -0.013 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.513 -0.012 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.761 -0.010 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.009 -0.011 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.257 -0.011 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 20 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.001 0.000 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.002 0.000 19 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.004 +0.001 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.006 +0.001 20 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.009 +0.001 19 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.013 +0.001 19 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.019 +0.002 19 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.028 +0.003 19 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.039 +0.004 19 0 230 0
30MAR27 4.40 P 0.000 0.000 0.000 0.053 +0.004 19 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.071 +0.005 19 0 2,756 0
30MAR27 4.60 P 0.000 0.000 0.000 0.094 +0.007 19 0 861 0
30MAR27 4.70 P 0.110 0.110 0.110 0.117 +0.006 19 150 2,032 +150
30MAR27 4.80 P 0.000 0.000 0.000 0.144 +0.005 19 0 1,389 0
30MAR27 4.90 P 0.000 0.000 0.000 0.179 +0.009 19 0 2,472 0
30MAR27 5.00 P 0.205 0.205 0.205 0.219 +0.013 19 5 2,671 +5
30MAR27 5.25 P 0.000 0.000 0.000 0.339 +0.020 19 0 4,474 0
30MAR27 5.50 P 0.000 0.000 0.000 0.489 +0.024 18 0 33 0
30MAR27 5.75 P 0.000 0.000 0.000 0.667 +0.027 18 0 180 0
30MAR27 6.00 P 0.000 0.000 0.000 0.868 -0.006 17 0 33 0
30MAR27 6.25 P 0.000 0.000 0.000 1.086 -0.010 16 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.317 -0.010 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.554 -0.010 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.795 -0.010 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.038 -0.011 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.283 -0.010 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.528 -0.012 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.773 -0.010 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.021 -0.008 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.268 -0.009 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.006 0.000 19 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.008 0.000 19 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.012 0.000 19 0 960 0
29JUN27 3.90 P 0.000 0.000 0.000 0.018 0.000 19 0 193 0
29JUN27 4.00 P 0.000 0.000 0.000 0.025 0.000 19 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.034 0.000 19 0 47 0
29JUN27 4.20 P 0.000 0.000 0.000 0.046 0.000 19 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.061 +0.002 19 0 96 0
29JUN27 4.40 P 0.000 0.000 0.000 0.078 +0.001 19 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.100 +0.002 19 0 2,043 0
29JUN27 4.60 P 0.000 0.000 0.000 0.125 +0.003 19 0 2,213 0
29JUN27 4.70 P 0.150 0.150 0.150 0.155 +0.006 19 106 862 +106
29JUN27 4.80 P 0.000 0.000 0.000 0.186 +0.007 19 0 633 0
29JUN27 4.90 P 0.000 0.000 0.000 0.226 +0.012 19 0 610 0
29JUN27 5.00 P 0.245 0.245 0.245 0.267 +0.015 19 10 216 +10
29JUN27 5.25 P 0.000 0.000 0.000 0.390 +0.024 19 0 3,546 0
29JUN27 5.50 P 0.000 0.000 0.000 0.531 +0.022 19 0 36 0
29JUN27 5.75 P 0.000 0.000 0.000 0.702 +0.023 18 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.891 -0.005 18 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.105 -0.005 17 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.329 -0.005 15 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.558 -0.009 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.797 -0.010 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.039 -0.010 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.283 -0.010 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.528 -0.012 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.773 -0.010 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.021 -0.008 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.268 -0.009 0 0 0 0
TOTAL PUT 2,178 214,512 +1,758
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.740
28AUG26 4.90 C 0.000 0.000 0.000 3.864 -0.067 151 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 3.764 -0.067 146 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 3.512 -0.069 132 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.251 -0.081 102 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.014 -0.068 113 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.764 -0.068 102 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.501 -0.082 74 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.264 -0.069 83 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.016 -0.067 75 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.748 -0.085 36 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.498 -0.086 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.286 -0.048 58 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 0.999 -0.085 22 0 490 0
28AUG26 8.00 C 0.000 0.000 0.000 0.751 -0.085 21 0 2,520 0
28AUG26 8.25 C 0.000 0.000 0.000 0.508 -0.087 19 0 1,325 0
28AUG26 8.50 C 0.000 0.000 0.000 0.293 -0.076 19 0 2,997 0
28AUG26 8.75 C 0.154 0.154 0.154 0.138 -0.058 20 130 7,547 -100
28AUG26 9.00 C 0.074 0.074 0.074 0.050 -0.038 20 40 4,914 +40
28AUG26 9.25 C 0.000 0.000 0.000 0.015 -0.015 20 0 8,394 0
28AUG26 9.50 C 0.012 0.012 0.012 0.003 -0.006 20 2 6,800 +2
28AUG26 9.75 C 0.000 0.000 0.000 0.001 -0.001 22 0 3,935 0
28AUG26 10.00 C 0.008 0.008 0.008 0.001 0.000 27 20 1,174 -10
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 35 0 245 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 43 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 51 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 83 0 150 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 4.056 -0.087 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.956 -0.087 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.864 -0.079 71 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.764 -0.080 68 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.512 -0.083 57 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.259 -0.087 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.014 -0.083 48 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.764 -0.084 42 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.513 -0.086 0 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.264 -0.085 24 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.016 -0.084 28 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 1.767 -0.084 24 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.524 -0.079 27 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.304 -0.052 32 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.029 -0.084 20 0 2,531 0
29SEP26 8.00 C 0.000 0.000 0.000 0.798 -0.082 20 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 0.585 -0.059 20 0 12,149 0
29SEP26 8.50 C 0.000 0.000 0.000 0.400 -0.062 19 0 13,184 0
29SEP26 8.75 C 0.000 0.000 0.000 0.255 -0.054 19 0 10,849 0
29SEP26 9.00 C 0.180 0.185 0.160 0.155 -0.039 20 273 11,482 +200
29SEP26 9.25 C 0.000 0.000 0.000 0.090 -0.028 20 0 9,155 0
29SEP26 9.50 C 0.063 0.063 0.055 0.046 -0.020 20 30 3,170 0
29SEP26 9.75 C 0.037 0.037 0.033 0.022 -0.011 20 130 3,487 +130
29SEP26 10.00 C 0.000 0.000 0.000 0.010 -0.006 20 0 2,150 0
29SEP26 10.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 689 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 472 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 31 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 39 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 3.895 -0.060 69 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 3.795 -0.061 66 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 3.545 -0.062 60 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 3.297 -0.062 56 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 3.047 -0.063 51 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 2.799 -0.063 46 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 2.549 -0.065 41 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 2.302 -0.063 38 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 2.054 -0.063 34 0 121 0
29OCT26 7.00 C 0.000 0.000 0.000 1.815 -0.055 32 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.572 -0.053 29 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.332 -0.053 27 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 1.070 -0.084 20 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 0.855 -0.080 20 0 789 0
29OCT26 8.25 C 0.000 0.000 0.000 0.645 -0.113 19 0 814 0
29OCT26 8.50 C 0.000 0.000 0.000 0.478 -0.066 19 0 381 0
29OCT26 8.75 C 0.359 0.359 0.359 0.341 -0.059 20 30 4,868 +30
29OCT26 9.00 C 0.269 0.270 0.250 0.236 -0.047 20 147 1,538 0
29OCT26 9.25 C 0.000 0.000 0.000 0.160 -0.034 20 0 779 0
29OCT26 9.50 C 0.000 0.000 0.000 0.104 -0.024 21 0 802 0
29OCT26 9.75 C 0.000 0.000 0.000 0.063 -0.018 20 0 653 0
29OCT26 10.00 C 0.054 0.054 0.054 0.037 -0.015 20 120 1,864 0
29OCT26 10.50 C 0.000 0.000 0.000 0.011 -0.007 20 0 247 0
29OCT26 11.00 C 0.000 0.000 0.000 0.003 -0.003 20 0 240 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 1 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.064 -0.060 44 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 2.815 -0.061 40 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 2.568 -0.060 37 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 2.321 -0.060 33 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.091 -0.044 34 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 1.847 -0.023 30 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.607 -0.018 28 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.363 -0.022 24 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.113 -0.081 20 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.908 -0.078 20 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.701 -0.071 19 0 0 0
27NOV26 8.50 C 0.562 0.562 0.562 0.544 -0.064 20 290 305 0
27NOV26 8.75 C 0.000 0.000 0.000 0.410 -0.057 20 0 940 0
27NOV26 9.00 C 0.000 0.000 0.000 0.301 -0.049 20 0 139 0
27NOV26 9.25 C 0.000 0.000 0.000 0.215 -0.041 20 0 116 0
27NOV26 9.50 C 0.000 0.000 0.000 0.154 -0.028 20 0 58 0
27NOV26 9.75 C 0.000 0.000 0.000 0.107 -0.022 21 0 60 0
27NOV26 10.00 C 0.000 0.000 0.000 0.071 -0.016 21 0 165 0
27NOV26 10.50 C 0.046 0.046 0.042 0.028 -0.011 21 60 90 +60
27NOV26 11.00 C 0.000 0.000 0.000 0.011 -0.004 21 0 46 0
27NOV26 11.50 C 0.000 0.000 0.000 0.004 -0.002 21 0 0 0
27NOV26 12.00 C 0.000 0.000 0.000 0.002 0.000 22 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.012 -0.056 60 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.914 -0.055 59 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.795 -0.074 48 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.568 -0.054 53 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.321 -0.053 49 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.072 -0.054 45 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.824 -0.054 41 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.577 -0.054 37 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.332 -0.049 34 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.091 -0.044 32 0 210 0
30DEC26 7.00 C 0.000 0.000 0.000 1.847 -0.023 29 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 1.608 -0.017 27 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 1.377 -0.008 25 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.119 -0.078 20 0 1,804 0
30DEC26 8.00 C 0.994 0.994 0.912 0.912 -0.074 20 794 19,869 +590
30DEC26 8.25 C 0.000 0.000 0.000 0.727 -0.049 20 0 1,194 0
30DEC26 8.50 C 0.000 0.000 0.000 0.573 -0.057 20 0 1,355 0
30DEC26 8.75 C 0.000 0.000 0.000 0.444 -0.051 21 0 324 0
30DEC26 9.00 C 0.368 0.368 0.368 0.314 -0.061 20 30 1,048 -30
30DEC26 9.25 C 0.000 0.000 0.000 0.243 -0.037 21 0 2,401 0
30DEC26 9.50 C 0.188 0.188 0.185 0.173 -0.029 21 45 6,360 +45
30DEC26 9.75 C 0.000 0.000 0.000 0.120 -0.022 20 0 1,353 0
30DEC26 10.00 C 0.000 0.000 0.000 0.082 -0.016 20 0 1,443 0
30DEC26 10.50 C 0.000 0.000 0.000 0.035 -0.009 20 0 4,132 0
30DEC26 11.00 C 0.000 0.000 0.000 0.014 -0.005 20 0 396 0
30DEC26 11.50 C 0.000 0.000 0.000 0.006 -0.002 21 0 330 0
30DEC26 12.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 434 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 27 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.918 -0.051 51 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.819 -0.050 49 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.570 -0.052 45 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.322 -0.052 42 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.076 -0.050 39 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.829 -0.049 35 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 2.582 -0.049 33 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.339 -0.042 30 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.091 -0.044 27 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 1.847 -0.023 25 0 253 0
30MAR27 7.25 C 0.000 0.000 0.000 1.608 -0.021 23 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 1.386 -0.018 22 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.204 -0.006 23 0 425 0
30MAR27 8.00 C 0.000 0.000 0.000 0.983 -0.067 21 0 3,375 0
30MAR27 8.25 C 0.000 0.000 0.000 0.822 -0.030 21 0 3,170 0
30MAR27 8.50 C 0.000 0.000 0.000 0.682 -0.053 21 0 7,516 0
30MAR27 8.75 C 0.604 0.604 0.604 0.559 -0.047 21 50 857 +3
30MAR27 9.00 C 0.493 0.493 0.452 0.454 -0.042 21 129 2,424 +129
30MAR27 9.25 C 0.000 0.000 0.000 0.363 -0.035 21 0 1,452 0
30MAR27 9.50 C 0.298 0.298 0.298 0.286 -0.029 21 18 8,432 +18
30MAR27 9.75 C 0.000 0.000 0.000 0.222 -0.028 21 0 1,169 0
30MAR27 10.00 C 0.000 0.000 0.000 0.173 -0.022 21 0 684 0
30MAR27 10.50 C 0.135 0.135 0.135 0.101 -0.013 21 3 195 +3
30MAR27 11.00 C 0.000 0.000 0.000 0.057 -0.009 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.031 -0.006 21 0 70 0
30MAR27 12.00 C 0.000 0.000 0.000 0.017 -0.003 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.009 -0.002 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.005 -0.001 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.001 -0.001 21 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 3.925 -0.044 45 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 3.820 -0.050 43 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 3.572 -0.050 39 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 3.326 -0.048 37 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.083 -0.044 34 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 2.837 -0.041 32 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.585 -0.046 28 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.346 -0.035 27 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.115 -0.020 25 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.891 -0.008 24 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.675 0.000 23 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.471 -0.006 23 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.281 -0.007 22 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.076 -0.063 21 0 127 0
29JUN27 8.25 C 0.000 0.000 0.000 0.933 -0.051 21 0 94 0
29JUN27 8.50 C 0.848 0.848 0.848 0.799 -0.053 21 30 153 +30
29JUN27 8.75 C 0.000 0.000 0.000 0.682 -0.046 21 0 513 0
29JUN27 9.00 C 0.000 0.000 0.000 0.577 -0.042 21 0 316 0
29JUN27 9.25 C 0.000 0.000 0.000 0.483 -0.039 21 0 301 0
29JUN27 9.50 C 0.000 0.000 0.000 0.403 -0.035 21 0 1,335 0
29JUN27 9.75 C 0.000 0.000 0.000 0.333 -0.030 21 0 1,422 0
29JUN27 10.00 C 0.000 0.000 0.000 0.271 -0.029 21 0 3,052 0
29JUN27 10.50 C 0.000 0.000 0.000 0.181 -0.018 21 0 326 0
29JUN27 11.00 C 0.000 0.000 0.000 0.117 -0.014 21 0 375 0
29JUN27 11.50 C 0.000 0.000 0.000 0.074 -0.010 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.046 -0.007 21 0 855 0
29JUN27 12.50 C 0.000 0.000 0.000 0.028 -0.005 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.017 -0.003 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.010 -0.002 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.006 -0.001 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
TOTAL CALL 2,371 223,884 +1,140
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 106 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 94 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 71 0 100 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 57 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 37 0 5,558 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 31 0 5,846 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 25 0 2,717 0
28AUG26 8.00 P 0.000 0.000 0.000 0.002 0.000 21 0 11,064 0
28AUG26 8.25 P 0.018 0.018 0.018 0.012 +0.002 21 50 7,195 0
28AUG26 8.50 P 0.045 0.052 0.040 0.050 +0.008 20 270 5,714 +60
28AUG26 8.75 P 0.120 0.145 0.120 0.145 +0.025 21 91 12,814 -20
28AUG26 9.00 P 0.300 0.300 0.300 0.309 +0.047 21 20 9,284 -20
28AUG26 9.25 P 0.525 0.525 0.525 0.525 +0.065 23 1 1,809 -1
28AUG26 9.50 P 0.000 0.000 0.000 0.760 +0.082 0 0 146 0
28AUG26 9.75 P 0.000 0.000 0.000 1.010 +0.085 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.260 +0.050 0 0 45 0
28AUG26 10.50 P 0.000 0.000 0.000 1.760 +0.085 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.260 +0.042 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.760 +0.041 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.260 +0.039 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.760 +0.040 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.260 +0.042 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.760 +0.042 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.260 +0.022 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.760 +0.042 0 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 58 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 56 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 47 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 43 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 39 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 35 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 31 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 28 0 3,711 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 24 0 26,727 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 21 0 6,986 0
29SEP26 7.50 P 0.000 0.000 0.000 0.004 +0.001 21 0 17,756 0
29SEP26 7.75 P 0.000 0.000 0.000 0.011 +0.001 20 0 7,064 0
29SEP26 8.00 P 0.037 0.039 0.035 0.030 +0.004 20 393 10,670 +183
29SEP26 8.25 P 0.073 0.077 0.073 0.069 +0.009 20 144 4,075 -90
29SEP26 8.50 P 0.134 0.143 0.128 0.140 +0.018 20 283 17,296 -219
29SEP26 8.75 P 0.227 0.251 0.227 0.250 +0.030 20 232 7,984 +17
29SEP26 9.00 P 0.346 0.389 0.346 0.396 +0.040 21 60 4,629 -30
29SEP26 9.25 P 0.000 0.000 0.000 0.588 +0.059 22 0 5,307 0
29SEP26 9.50 P 0.000 0.000 0.000 0.782 +0.069 20 0 1,780 0
29SEP26 9.75 P 0.000 0.000 0.000 1.014 +0.077 20 0 399 0
29SEP26 10.00 P 0.000 0.000 0.000 1.260 +0.050 0 0 30 0
29SEP26 10.50 P 0.000 0.000 0.000 1.760 +0.049 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.260 +0.042 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.760 +0.041 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.260 +0.039 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.760 +0.040 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.260 +0.042 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.760 +0.042 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.260 +0.022 0 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 5.760 +0.013 0 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 27 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 22 0 300 0
29OCT26 7.00 P 0.000 0.000 0.000 0.002 0.000 20 0 626 0
29OCT26 7.25 P 0.000 0.000 0.000 0.006 0.000 20 0 273 0
29OCT26 7.50 P 0.000 0.000 0.000 0.015 0.000 20 0 3,034 0
29OCT26 7.75 P 0.000 0.000 0.000 0.034 +0.002 20 0 1,507 0
29OCT26 8.00 P 0.000 0.000 0.000 0.069 +0.006 20 0 1,750 0
29OCT26 8.25 P 0.115 0.115 0.115 0.124 +0.009 21 10 2,170 -10
29OCT26 8.50 P 0.193 0.200 0.190 0.209 +0.022 21 90 11,471 +68
29OCT26 8.75 P 0.283 0.289 0.278 0.322 +0.026 21 174 1,894 +174
29OCT26 9.00 P 0.419 0.419 0.410 0.468 +0.039 21 190 1,112 +190
29OCT26 9.25 P 0.000 0.000 0.000 0.642 +0.047 22 0 248 0
29OCT26 9.50 P 0.000 0.000 0.000 0.819 +0.058 20 0 165 0
29OCT26 9.75 P 0.000 0.000 0.000 1.035 +0.068 20 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.266 +0.039 20 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.760 +0.035 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.260 +0.020 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.760 +0.021 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.260 +0.022 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.760 +0.022 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.260 +0.022 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.760 +0.022 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 5.260 +0.019 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.760 +0.013 0 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 23 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.003 0.000 21 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.007 0.000 21 0 0 0
27NOV26 7.25 P 0.025 0.025 0.025 0.015 0.000 20 200 410 +200
27NOV26 7.50 P 0.000 0.000 0.000 0.032 +0.003 21 0 635 0
27NOV26 7.75 P 0.000 0.000 0.000 0.060 +0.004 21 0 284 0
27NOV26 8.00 P 0.000 0.000 0.000 0.105 +0.008 21 0 320 0
27NOV26 8.25 P 0.152 0.152 0.152 0.171 +0.014 21 97 328 +97
27NOV26 8.50 P 0.000 0.000 0.000 0.261 +0.020 21 0 204 0
27NOV26 8.75 P 0.000 0.000 0.000 0.376 +0.027 21 0 387 0
27NOV26 9.00 P 0.000 0.000 0.000 0.520 +0.038 21 0 252 0
27NOV26 9.25 P 0.000 0.000 0.000 0.688 +0.048 22 0 270 0
27NOV26 9.50 P 0.000 0.000 0.000 0.854 +0.055 20 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 1.059 +0.062 20 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 1.276 +0.029 20 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 1.760 +0.033 0 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 2.260 +0.020 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.760 +0.021 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 3.260 +0.022 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.760 +0.022 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 4.260 +0.022 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.760 +0.022 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 5.260 +0.019 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.760 +0.013 0 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 32 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 371 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 21 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.002 0.000 21 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.005 +0.001 21 0 1,604 0
30DEC26 6.75 P 0.000 0.000 0.000 0.011 +0.002 21 0 2,129 0
30DEC26 7.00 P 0.000 0.000 0.000 0.022 +0.003 20 0 19,519 0
30DEC26 7.25 P 0.000 0.000 0.000 0.042 +0.005 20 0 2,661 0
30DEC26 7.50 P 0.000 0.000 0.000 0.073 +0.007 20 0 3,053 0
30DEC26 7.75 P 0.110 0.110 0.110 0.118 +0.010 20 30 3,267 -30
30DEC26 8.00 P 0.000 0.000 0.000 0.180 +0.011 20 0 7,208 0
30DEC26 8.25 P 0.000 0.000 0.000 0.262 +0.017 20 0 3,872 0
30DEC26 8.50 P 0.000 0.000 0.000 0.376 +0.031 20 0 3,332 0
30DEC26 8.75 P 0.000 0.000 0.000 0.502 +0.036 20 0 2,620 0
30DEC26 9.00 P 0.620 0.620 0.620 0.654 +0.041 20 30 1,618 -4
30DEC26 9.25 P 0.000 0.000 0.000 0.851 +0.073 21 0 1,033 0
30DEC26 9.50 P 0.000 0.000 0.000 1.031 +0.062 20 0 335 0
30DEC26 9.75 P 0.000 0.000 0.000 1.199 +0.030 17 0 90 0
30DEC26 10.00 P 0.000 0.000 0.000 1.410 -0.006 15 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 1.860 -0.004 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.340 -0.002 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.822 -0.007 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.312 -0.003 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.805 -0.003 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.299 -0.004 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.793 -0.007 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.290 -0.006 0 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 5.786 -0.003 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.002 +0.001 22 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.003 0.000 21 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.006 +0.001 21 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.012 +0.002 21 0 700 0
30MAR27 6.50 P 0.000 0.000 0.000 0.021 +0.002 21 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.037 +0.004 21 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.062 +0.007 21 0 2,162 0
30MAR27 7.25 P 0.000 0.000 0.000 0.097 +0.010 21 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.144 +0.013 21 0 821 0
30MAR27 7.75 P 0.000 0.000 0.000 0.201 +0.016 21 0 727 0
30MAR27 8.00 P 0.000 0.000 0.000 0.273 +0.019 20 0 4,414 0
30MAR27 8.25 P 0.000 0.000 0.000 0.369 +0.028 20 0 7,316 0
30MAR27 8.50 P 0.000 0.000 0.000 0.479 +0.033 20 0 7,808 0
30MAR27 8.75 P 0.573 0.573 0.573 0.608 +0.039 20 1 2,475 0
30MAR27 9.00 P 0.000 0.000 0.000 0.756 +0.046 20 0 649 0
30MAR27 9.25 P 0.865 0.887 0.865 0.908 +0.040 19 150 986 +15
30MAR27 9.50 P 0.000 0.000 0.000 1.116 +0.060 21 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.277 -0.006 19 0 135 0
30MAR27 10.00 P 0.000 0.000 0.000 1.469 -0.021 18 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 1.926 -0.001 19 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.387 -0.005 16 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.892 +0.024 21 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 3.345 -0.006 0 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.833 -0.006 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.325 -0.005 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.820 -0.004 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.315 -0.005 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.810 -0.004 0 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.005 +0.001 21 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.009 +0.001 21 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.016 +0.002 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.027 +0.003 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.044 +0.004 21 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.069 +0.007 21 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.102 +0.008 21 0 996 0
29JUN27 7.25 P 0.000 0.000 0.000 0.147 +0.011 21 0 879 0
29JUN27 7.50 P 0.190 0.190 0.182 0.200 +0.014 21 5 498 +2
29JUN27 7.75 P 0.000 0.000 0.000 0.266 +0.018 20 0 952 0
29JUN27 8.00 P 0.000 0.000 0.000 0.348 +0.024 20 0 670 0
29JUN27 8.25 P 0.000 0.000 0.000 0.445 +0.029 20 0 800 0
29JUN27 8.50 P 0.000 0.000 0.000 0.558 +0.034 20 0 277 0
29JUN27 8.75 P 0.000 0.000 0.000 0.690 +0.043 20 0 66 0
29JUN27 9.00 P 0.000 0.000 0.000 0.833 +0.046 20 0 1,277 0
29JUN27 9.25 P 0.000 0.000 0.000 0.981 +0.041 20 0 330 0
29JUN27 9.50 P 0.000 0.000 0.000 1.179 +0.054 21 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.325 -0.006 19 0 50 0
29JUN27 10.00 P 0.000 0.000 0.000 1.515 -0.015 18 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 1.951 -0.003 19 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.405 -0.004 18 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.892 +0.015 19 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.351 -0.005 0 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 3.836 -0.009 0 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.328 -0.005 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.820 -0.004 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.315 -0.005 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.810 -0.004 0 0 0 0
TOTAL PUT 2,521 315,005 +582
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.165
28AUG26 4.40 C 0.000 0.000 0.000 2.798 -0.017 145 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.703 -0.012 144 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.595 -0.026 131 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.502 -0.014 131 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.404 -0.018 127 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.299 -0.023 118 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.204 -0.018 116 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.942 -0.024 94 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.691 -0.026 81 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.448 -0.019 74 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.205 -0.012 66 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 0.922 -0.046 0 0 990 0
28AUG26 6.50 C 0.700 0.700 0.700 0.673 -0.046 20 16 1,399 -16
28AUG26 6.75 C 0.000 0.000 0.000 0.428 -0.061 18 0 4,251 0
28AUG26 7.00 C 0.000 0.000 0.000 0.218 -0.047 20 0 8,488 0
28AUG26 7.25 C 0.000 0.000 0.000 0.083 -0.033 20 0 4,611 0
28AUG26 7.50 C 0.033 0.037 0.024 0.023 -0.015 21 119 6,316 +43
28AUG26 7.75 C 0.000 0.000 0.000 0.004 -0.005 21 0 3,369 0
28AUG26 8.00 C 0.004 0.004 0.004 0.001 -0.001 23 30 2,478 -30
28AUG26 8.25 C 0.007 0.007 0.007 0.001 0.000 29 7 653 -7
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 1,620 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 49 0 1,020 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.197 -0.028 86 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.097 -0.028 82 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.998 -0.028 80 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.901 -0.025 78 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.799 -0.016 74 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.703 -0.012 73 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.595 -0.032 64 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.502 -0.014 66 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.404 -0.018 64 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.305 -0.023 62 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.204 -0.018 58 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.952 -0.014 50 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.703 -0.028 44 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.462 -0.020 41 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.223 +0.006 37 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 0.945 -0.044 21 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 0.712 -0.042 21 0 13,635 0
29SEP26 6.75 C 0.000 0.000 0.000 0.491 -0.056 20 0 7,204 0
29SEP26 7.00 C 0.000 0.000 0.000 0.319 -0.041 20 0 4,886 0
29SEP26 7.25 C 0.190 0.190 0.190 0.190 -0.028 21 36 15,215 +4
29SEP26 7.50 C 0.123 0.123 0.105 0.105 -0.018 21 62 5,834 -5
29SEP26 7.75 C 0.066 0.066 0.066 0.052 -0.010 21 7 3,104 +7
29SEP26 8.00 C 0.000 0.000 0.000 0.023 -0.005 21 0 2,372 0
29SEP26 8.25 C 0.000 0.000 0.000 0.009 -0.003 21 0 1,789 0
29SEP26 8.50 C 0.000 0.000 0.000 0.004 -0.001 22 0 415 0
29SEP26 8.75 C 0.000 0.000 0.000 0.002 0.000 23 0 270 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 24 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.805 -0.018 55 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.706 -0.015 53 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.607 -0.020 51 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.508 -0.015 49 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.407 -0.017 46 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.309 -0.019 45 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.212 -0.014 44 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.963 -0.018 38 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.722 -0.013 36 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.479 -0.003 33 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.238 +0.001 29 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.974 -0.046 21 0 100 0
29OCT26 6.50 C 0.000 0.000 0.000 0.755 -0.043 21 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.551 -0.043 20 0 361 0
29OCT26 7.00 C 0.000 0.000 0.000 0.385 -0.037 20 0 152 0
29OCT26 7.25 C 0.000 0.000 0.000 0.254 -0.034 20 0 501 0
29OCT26 7.50 C 0.178 0.178 0.178 0.160 -0.022 21 22 482 +22
29OCT26 7.75 C 0.000 0.000 0.000 0.100 -0.018 21 0 168 0
29OCT26 8.00 C 0.000 0.000 0.000 0.056 -0.013 21 0 457 0
29OCT26 8.25 C 0.000 0.000 0.000 0.030 -0.008 21 0 110 0
29OCT26 8.50 C 0.000 0.000 0.000 0.015 -0.005 21 0 195 0
29OCT26 8.75 C 0.000 0.000 0.000 0.008 -0.002 21 0 100 0
29OCT26 9.00 C 0.000 0.000 0.000 0.004 -0.001 22 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.517 -0.016 41 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 2.418 -0.015 39 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 2.319 -0.015 37 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.220 -0.014 36 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.973 -0.014 32 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 1.736 -0.028 31 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.489 -0.033 27 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.238 -0.033 22 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 0.976 -0.076 15 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.772 -0.069 18 0 0 0
27NOV26 6.75 C 0.595 0.595 0.590 0.600 -0.042 20 604 604 0
27NOV26 7.00 C 0.000 0.000 0.000 0.441 -0.035 20 0 60 0
27NOV26 7.25 C 0.000 0.000 0.000 0.310 -0.036 20 0 333 0
27NOV26 7.50 C 0.000 0.000 0.000 0.218 -0.025 21 30 959 0
27NOV26 7.75 C 0.000 0.000 0.000 0.147 -0.014 21 0 3 0
27NOV26 8.00 C 0.000 0.000 0.000 0.094 -0.017 21 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.057 -0.013 21 0 231 0
27NOV26 8.50 C 0.000 0.000 0.000 0.034 -0.009 21 0 100 0
27NOV26 8.75 C 0.000 0.000 0.000 0.019 -0.006 21 0 44 0
27NOV26 9.00 C 0.000 0.000 0.000 0.011 -0.003 21 0 21 0
27NOV26 9.25 C 0.000 0.000 0.000 0.006 -0.002 21 0 3 0
27NOV26 9.50 C 0.000 0.000 0.000 0.003 -0.002 21 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.029 -0.014 55 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.930 -0.014 53 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.831 -0.015 51 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.741 -0.006 52 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.638 -0.010 48 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.538 -0.011 46 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.433 -0.017 43 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.337 -0.014 42 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.239 -0.014 40 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.999 -0.011 37 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.757 -0.011 34 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.517 -0.016 31 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.275 -0.037 27 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.014 -0.040 21 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 0.807 -0.037 21 0 3,503 0
30DEC26 6.75 C 0.000 0.000 0.000 0.631 -0.036 22 0 2,202 0
30DEC26 7.00 C 0.000 0.000 0.000 0.478 -0.030 22 0 1,321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.347 -0.023 22 0 1,509 0
30DEC26 7.50 C 0.000 0.000 0.000 0.244 -0.017 21 0 770 0
30DEC26 7.75 C 0.192 0.192 0.192 0.165 -0.014 21 271 885 +271
30DEC26 8.00 C 0.147 0.147 0.147 0.109 -0.009 21 1 4,790 +1
30DEC26 8.25 C 0.000 0.000 0.000 0.069 -0.006 21 0 699 0
30DEC26 8.50 C 0.000 0.000 0.000 0.044 -0.003 21 0 182 0
30DEC26 8.75 C 0.000 0.000 0.000 0.027 -0.002 21 0 205 0
30DEC26 9.00 C 0.000 0.000 0.000 0.016 -0.001 21 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.009 -0.001 21 0 30 0
30DEC26 9.50 C 0.000 0.000 0.000 0.006 0.000 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.933 -0.014 45 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.835 -0.014 44 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.741 -0.008 43 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.638 -0.013 41 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.538 -0.013 39 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.440 -0.014 38 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.341 -0.015 36 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.247 -0.012 35 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.010 -0.008 33 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.771 -0.010 30 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.529 -0.017 27 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.303 -0.009 25 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.058 -0.037 22 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 0.869 -0.034 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.708 -0.032 22 0 371 0
30MAR27 7.00 C 0.000 0.000 0.000 0.569 -0.026 22 0 2,510 0
30MAR27 7.25 C 0.459 0.459 0.452 0.449 -0.027 22 44 689 +44
30MAR27 7.50 C 0.000 0.000 0.000 0.351 -0.020 22 0 1,995 0
30MAR27 7.75 C 0.000 0.000 0.000 0.271 -0.014 22 0 325 0
30MAR27 8.00 C 0.000 0.000 0.000 0.205 -0.012 22 0 256 0
30MAR27 8.25 C 0.000 0.000 0.000 0.154 -0.009 22 0 103 0
30MAR27 8.50 C 0.000 0.000 0.000 0.114 -0.006 22 0 160 0
30MAR27 8.75 C 0.000 0.000 0.000 0.083 -0.005 22 0 430 0
30MAR27 9.00 C 0.000 0.000 0.000 0.060 -0.003 22 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.043 -0.003 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.031 -0.002 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.022 -0.001 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.015 -0.001 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.835 -0.014 38 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.741 -0.014 37 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.638 -0.017 35 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.539 -0.013 33 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.448 -0.008 33 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.351 -0.007 32 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.249 -0.014 30 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.010 -0.015 28 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.781 -0.017 27 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.559 -0.003 25 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.344 -0.010 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.114 -0.041 21 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.943 -0.038 21 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.802 -0.038 22 0 67 0
29JUN27 7.00 C 0.664 0.664 0.664 0.664 -0.041 22 50 274 +50
29JUN27 7.25 C 0.551 0.551 0.551 0.551 -0.036 22 50 110 +50
29JUN27 7.50 C 0.000 0.000 0.000 0.455 -0.025 22 0 52 0
29JUN27 7.75 C 0.000 0.000 0.000 0.368 -0.024 22 0 133 0
29JUN27 8.00 C 0.000 0.000 0.000 0.294 -0.022 22 0 462 0
29JUN27 8.25 C 0.000 0.000 0.000 0.232 -0.021 22 0 135 0
29JUN27 8.50 C 0.000 0.000 0.000 0.185 -0.005 22 0 82 0
29JUN27 8.75 C 0.000 0.000 0.000 0.145 -0.005 22 0 88 0
29JUN27 9.00 C 0.000 0.000 0.000 0.112 -0.004 22 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.086 -0.011 22 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.067 -0.008 22 0 40 0
29JUN27 9.75 C 0.000 0.000 0.000 0.050 -0.007 22 0 0 0
29JUN27 10.00 C 0.070 0.070 0.070 0.039 -0.005 22 20 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.022 -0.004 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.012 -0.002 22 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
TOTAL CALL 1,369 140,786 +434
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 69 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 61 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 0.004 0.004 0.004 0.001 0.000 29 150 1,823 -150
28AUG26 6.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 6,633 0
28AUG26 6.75 P 0.016 0.016 0.014 0.010 0.000 21 236 8,035 +80
28AUG26 7.00 P 0.045 0.049 0.045 0.052 +0.003 21 150 5,799 +50
28AUG26 7.25 P 0.148 0.148 0.148 0.166 +0.020 21 50 3,092 -50
28AUG26 7.50 P 0.000 0.000 0.000 0.362 +0.046 24 0 2,484 0
28AUG26 7.75 P 0.000 0.000 0.000 0.586 +0.043 22 0 670 0
28AUG26 8.00 P 0.000 0.000 0.000 0.835 +0.045 0 0 30 0
28AUG26 8.25 P 0.000 0.000 0.000 1.085 +0.045 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.335 +0.026 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.585 +0.025 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 1.835 +0.025 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.085 +0.026 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.335 +0.045 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.585 +0.045 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.835 +0.025 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.335 +0.026 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 3.835 +0.025 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 4.335 +0.026 0 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 33 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 24 0 21,016 0
29SEP26 6.00 P 0.000 0.000 0.000 0.002 0.000 22 0 11,602 0
29SEP26 6.25 P 0.017 0.017 0.017 0.007 +0.001 21 100 18,101 -100
29SEP26 6.50 P 0.031 0.031 0.031 0.024 +0.003 21 10 3,869 0
29SEP26 6.75 P 0.065 0.065 0.065 0.064 +0.008 21 15 6,462 0
29SEP26 7.00 P 0.140 0.140 0.120 0.138 +0.012 21 106 14,752 -45
29SEP26 7.25 P 0.220 0.233 0.220 0.257 +0.026 21 25 2,701 0
29SEP26 7.50 P 0.423 0.423 0.423 0.426 +0.030 22 220 4,337 0
29SEP26 7.75 P 0.626 0.626 0.626 0.634 +0.055 24 20 590 -20
29SEP26 8.00 P 0.000 0.000 0.000 0.842 +0.042 21 0 345 0
29SEP26 8.25 P 0.000 0.000 0.000 1.085 +0.045 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.335 +0.026 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.585 +0.025 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.835 +0.025 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.085 +0.026 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.335 +0.021 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.585 +0.036 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.838 +0.018 49 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.335 +0.026 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.835 +0.025 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.335 +0.026 0 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 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 31 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.003 0.000 22 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.008 0.000 21 0 646 0
29OCT26 6.25 P 0.000 0.000 0.000 0.022 +0.001 21 0 286 0
29OCT26 6.50 P 0.055 0.055 0.055 0.052 +0.003 21 15 950 0
29OCT26 6.75 P 0.000 0.000 0.000 0.106 +0.005 21 0 1,816 0
29OCT26 7.00 P 0.178 0.178 0.174 0.192 +0.012 21 25 6,933 +25
29OCT26 7.25 P 0.307 0.307 0.307 0.314 +0.020 22 30 1,951 +30
29OCT26 7.50 P 0.000 0.000 0.000 0.472 +0.025 22 0 1,270 0
29OCT26 7.75 P 0.000 0.000 0.000 0.647 +0.029 21 0 530 0
29OCT26 8.00 P 0.000 0.000 0.000 0.859 +0.035 21 0 8 0
29OCT26 8.25 P 0.000 0.000 0.000 1.090 +0.040 21 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.335 +0.017 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.585 +0.025 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.835 +0.025 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.085 +0.026 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.343 +0.029 38 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.585 +0.031 0 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.838 +0.018 41 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.335 +0.026 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.835 +0.025 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.335 +0.026 0 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
27NOV26 5.75 P 0.020 0.020 0.020 0.007 -0.001 21 200 420 +200
27NOV26 6.00 P 0.000 0.000 0.000 0.018 0.000 21 0 500 0
27NOV26 6.25 P 0.000 0.000 0.000 0.040 0.000 21 0 0 0
27NOV26 6.50 P 0.092 0.092 0.092 0.080 +0.001 21 50 205 +50
27NOV26 6.75 P 0.000 0.000 0.000 0.144 +0.004 21 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 0.235 +0.006 22 0 178 0
27NOV26 7.25 P 0.000 0.000 0.000 0.360 +0.016 22 0 422 0
27NOV26 7.50 P 0.000 0.000 0.000 0.514 +0.020 22 0 295 0
27NOV26 7.75 P 0.000 0.000 0.000 0.678 +0.025 21 0 50 0
27NOV26 8.00 P 0.000 0.000 0.000 0.880 +0.030 21 0 30 0
27NOV26 8.25 P 0.000 0.000 0.000 1.101 +0.036 21 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.338 +0.017 21 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 1.585 +0.025 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.835 +0.025 0 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.085 +0.026 0 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.343 +0.029 33 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 2.585 +0.030 0 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 2.838 +0.018 36 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.335 +0.026 0 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 3.835 +0.025 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 4.335 +0.026 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 240 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.002 +0.001 23 0 235 0
30DEC26 5.25 P 0.000 0.000 0.000 0.004 +0.001 22 0 721 0
30DEC26 5.50 P 0.000 0.000 0.000 0.009 +0.001 21 0 1,016 0
30DEC26 5.75 P 0.000 0.000 0.000 0.022 +0.003 21 0 847 0
30DEC26 6.00 P 0.000 0.000 0.000 0.045 +0.005 21 0 1,143 0
30DEC26 6.25 P 0.000 0.000 0.000 0.085 +0.008 21 0 1,754 0
30DEC26 6.50 P 0.000 0.000 0.000 0.143 +0.010 21 0 3,823 0
30DEC26 6.75 P 0.000 0.000 0.000 0.220 +0.008 21 0 4,390 0
30DEC26 7.00 P 0.324 0.324 0.324 0.326 +0.019 21 5 875 +5
30DEC26 7.25 P 0.000 0.000 0.000 0.460 +0.028 20 0 764 0
30DEC26 7.50 P 0.000 0.000 0.000 0.619 +0.024 20 0 440 0
30DEC26 7.75 P 0.000 0.000 0.000 0.818 +0.035 21 0 106 0
30DEC26 8.00 P 0.000 0.000 0.000 1.019 +0.038 21 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.208 +0.023 18 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.429 -0.007 13 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.661 +0.024 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.898 +0.025 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.140 +0.010 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.382 +0.014 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.626 +0.015 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.868 +0.009 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.362 +0.011 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.859 +0.015 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.354 +0.016 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 0.000 21 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.002 0.000 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.003 0.000 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.005 +0.001 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.006 0.000 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.009 +0.001 22 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.018 +0.002 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.035 +0.004 22 0 46 0
30MAR27 5.75 P 0.000 0.000 0.000 0.062 +0.006 22 0 672 0
30MAR27 6.00 P 0.000 0.000 0.000 0.102 +0.008 22 0 1,067 0
30MAR27 6.25 P 0.000 0.000 0.000 0.158 +0.011 22 0 744 0
30MAR27 6.50 P 0.000 0.000 0.000 0.224 +0.009 22 0 582 0
30MAR27 6.75 P 0.000 0.000 0.000 0.312 +0.013 21 0 2,626 0
30MAR27 7.00 P 0.418 0.418 0.418 0.428 +0.027 21 10 2,052 0
30MAR27 7.25 P 0.000 0.000 0.000 0.563 +0.035 21 0 1,428 0
30MAR27 7.50 P 0.000 0.000 0.000 0.717 +0.023 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.881 +0.014 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.089 +0.036 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.277 +0.001 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.487 -0.003 20 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.712 -0.003 20 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.940 +0.013 19 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.174 +0.010 17 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.412 +0.013 0 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.657 +0.018 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.895 +0.015 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.381 +0.013 0 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.874 +0.015 0 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 4.368 +0.015 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 0.000 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 0.000 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.011 0.000 21 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.015 0.000 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.019 0.000 21 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.035 +0.001 22 0 271 0
29JUN27 5.50 P 0.000 0.000 0.000 0.060 +0.002 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.096 +0.002 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.146 +0.004 22 0 627 0
29JUN27 6.25 P 0.000 0.000 0.000 0.211 +0.006 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.286 +0.007 21 0 399 0
29JUN27 6.75 P 0.000 0.000 0.000 0.376 +0.005 21 0 212 0
29JUN27 7.00 P 0.000 0.000 0.000 0.491 +0.012 21 0 462 0
29JUN27 7.25 P 0.000 0.000 0.000 0.621 +0.009 21 0 435 0
29JUN27 7.50 P 0.000 0.000 0.000 0.790 +0.031 22 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 0.964 +0.037 22 0 150 0
29JUN27 8.00 P 0.000 0.000 0.000 1.135 +0.027 21 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.297 -0.020 20 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.520 -0.004 20 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.737 -0.004 20 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.962 +0.014 20 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.194 +0.001 20 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.427 +0.018 19 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.664 +0.018 0 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.903 +0.016 0 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.408 +0.037 18 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.877 +0.017 0 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.371 +0.018 0 0 0 0
TOTAL PUT 1,417 229,093 +75
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.790
28AUG26 3.60 C 0.000 0.000 0.000 1.196 -0.018 63 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.097 -0.017 61 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 0.997 -0.018 55 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 0.897 -0.018 49 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.797 -0.018 44 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.697 -0.018 38 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.598 -0.017 35 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.499 -0.016 31 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.400 -0.016 26 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.303 -0.015 23 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.211 -0.009 21 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.132 -0.010 20 0 30 0
28AUG26 4.80 C 0.000 0.000 0.000 0.069 -0.012 19 0 170 0
28AUG26 4.90 C 0.000 0.000 0.000 0.032 -0.009 19 0 59 0
28AUG26 5.00 C 0.000 0.000 0.000 0.014 -0.004 19 0 385 0
28AUG26 5.25 C 0.000 0.000 0.000 0.001 0.000 20 0 445 0
28AUG26 5.50 C 0.000 0.000 0.000 0.001 0.000 29 0 489 0
28AUG26 5.75 C 0.000 0.000 0.000 0.001 0.000 38 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.202 -0.022 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.103 -0.021 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.004 -0.020 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.904 -0.021 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.805 -0.010 18 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.707 -0.008 20 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.609 -0.006 20 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.514 -0.004 20 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.430 +0.002 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.341 -0.001 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.260 -0.005 19 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.179 -0.019 17 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.125 -0.017 17 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.085 -0.012 18 0 228 0
29SEP26 5.00 C 0.000 0.000 0.000 0.056 -0.010 18 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.014 -0.005 18 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.003 -0.001 19 0 101 0
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 25 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 29 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 36 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 43 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 46 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.218 -0.006 32 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.120 -0.004 31 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.021 -0.003 28 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 0.923 -0.002 26 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.825 +0.003 24 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.729 +0.004 23 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.634 +0.004 22 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.540 0.000 20 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.447 -0.007 19 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.359 -0.015 17 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.280 -0.019 17 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.198 -0.038 15 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.145 -0.022 15 0 73 0
29OCT26 4.90 C 0.135 0.135 0.135 0.103 -0.018 15 30 244 0
29OCT26 5.00 C 0.000 0.000 0.000 0.072 -0.018 16 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.022 -0.010 16 0 32 0
29OCT26 5.50 C 0.000 0.000 0.000 0.006 -0.004 16 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.001 -0.002 16 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 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 33 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 0.933 +0.004 23 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 0.837 +0.004 22 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 0.743 +0.004 21 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 0.652 +0.003 21 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 0.564 +0.002 20 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.482 +0.002 20 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.404 0.000 20 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.334 -0.008 19 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.270 -0.015 19 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 0.214 -0.013 19 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.157 -0.011 18 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.127 -0.010 19 0 56 0
27NOV26 5.25 C 0.000 0.000 0.000 0.060 -0.006 19 0 16 0
27NOV26 5.50 C 0.000 0.000 0.000 0.025 -0.003 18 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 0.010 -0.001 19 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 0.004 0.000 19 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 0.001 -0.001 18 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 26 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.241 +0.003 27 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.143 +0.004 25 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.046 +0.004 24 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 0.950 +0.004 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.856 +0.004 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.763 +0.003 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.674 -0.001 20 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.588 -0.007 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.507 -0.013 19 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.432 -0.018 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.366 -0.019 19 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.308 -0.019 19 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.257 -0.017 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.212 -0.016 20 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.173 -0.015 20 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.099 -0.011 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.056 -0.005 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.028 -0.006 20 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.014 -0.003 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.006 -0.002 20 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.002 0.000 22 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 26 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.248 +0.004 28 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.152 +0.004 27 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.058 +0.005 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.965 +0.004 25 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.875 +0.003 24 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.789 +0.004 23 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.704 +0.001 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.623 -0.001 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.547 -0.004 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.475 -0.007 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.412 -0.007 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.354 -0.007 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.301 -0.009 21 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.256 -0.014 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.216 -0.012 21 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.137 -0.010 21 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.084 -0.006 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.050 -0.005 20 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.029 -0.004 20 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.016 -0.002 20 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.009 -0.001 20 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.005 -0.001 20 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.257 +0.003 27 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.165 +0.004 26 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.075 +0.003 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 0.986 0.000 24 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.897 -0.005 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.812 -0.011 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.732 -0.015 22 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.656 -0.018 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.587 -0.017 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.522 -0.016 21 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.462 -0.017 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.409 -0.014 21 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.359 -0.014 21 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.315 -0.013 21 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.275 -0.013 21 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.193 -0.010 21 0 21 0
29JUN27 5.50 C 0.000 0.000 0.000 0.134 -0.007 21 0 36 0
29JUN27 5.75 C 0.000 0.000 0.000 0.091 -0.006 21 0 0 0
29JUN27 6.00 C 0.082 0.082 0.082 0.060 -0.005 20 5 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.039 -0.004 20 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.025 -0.003 20 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.016 -0.001 20 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.010 -0.001 20 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 0.004 -0.001 21 0 0 0
TOTAL CALL 35 4,098 0
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 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 0.000 20 0 137 0
28AUG26 4.50 P 0.000 0.000 0.000 0.004 0.000 20 0 98 0
28AUG26 4.60 P 0.000 0.000 0.000 0.012 0.000 19 0 182 0
28AUG26 4.70 P 0.031 0.031 0.031 0.035 +0.004 19 1 50 +1
28AUG26 4.80 P 0.000 0.000 0.000 0.075 +0.005 19 0 100 0
28AUG26 4.90 P 0.000 0.000 0.000 0.134 +0.004 18 0 108 0
28AUG26 5.00 P 0.000 0.000 0.000 0.217 +0.008 18 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.460 +0.007 0 0 88 0
28AUG26 5.50 P 0.000 0.000 0.000 0.710 +0.007 0 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.960 +0.007 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.210 +0.007 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.460 +0.007 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.710 +0.007 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.960 +0.007 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.210 +0.007 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.460 +0.007 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.710 +0.007 0 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 21 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 19 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 0.000 19 0 15 0
29SEP26 4.30 P 0.000 0.000 0.000 0.006 0.000 18 0 63 0
29SEP26 4.40 P 0.016 0.016 0.016 0.013 0.000 18 30 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.026 0.000 18 0 47 0
29SEP26 4.60 P 0.000 0.000 0.000 0.048 0.000 18 0 142 0
29SEP26 4.70 P 0.000 0.000 0.000 0.081 +0.002 18 0 87 0
29SEP26 4.80 P 0.000 0.000 0.000 0.127 +0.004 19 0 95 0
29SEP26 4.90 P 0.000 0.000 0.000 0.186 +0.007 19 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.246 -0.001 17 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.460 0.000 0 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.710 +0.006 0 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.960 +0.006 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.210 +0.006 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.460 +0.006 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.710 +0.006 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.960 +0.006 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.210 +0.006 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.460 +0.006 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.710 +0.006 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.960 +0.006 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.210 +0.006 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 21 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 19 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 17 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.002 -0.001 16 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.004 -0.002 16 0 32 0
29OCT26 4.30 P 0.000 0.000 0.000 0.009 -0.002 16 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.017 -0.004 15 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.033 -0.004 16 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.056 -0.005 16 0 65 0
29OCT26 4.70 P 0.000 0.000 0.000 0.090 -0.005 16 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.135 -0.004 16 0 20 0
29OCT26 4.90 P 0.000 0.000 0.000 0.186 0.000 15 0 223 0
29OCT26 5.00 P 0.000 0.000 0.000 0.263 +0.003 16 0 26 0
29OCT26 5.25 P 0.000 0.000 0.000 0.477 +0.012 19 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.710 +0.001 0 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.960 +0.006 0 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.210 +0.006 0 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.460 +0.006 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.710 +0.006 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.960 +0.006 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 2.210 +0.006 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.460 +0.006 0 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.003 0.000 19 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.006 +0.001 19 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.010 0.000 18 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.018 +0.001 19 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.029 +0.001 18 0 1 0
27NOV26 4.40 P 0.000 0.000 0.000 0.046 +0.002 19 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.069 +0.003 19 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.099 +0.004 19 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.136 +0.003 18 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.175 -0.003 18 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.231 0.000 18 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.307 +0.011 19 0 22 0
27NOV26 5.25 P 0.000 0.000 0.000 0.502 +0.015 20 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.718 +0.003 20 0 52 0
27NOV26 5.75 P 0.000 0.000 0.000 0.960 +0.004 0 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 1.210 +0.006 0 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 1.460 +0.006 0 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.710 +0.006 0 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.960 +0.006 0 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 2.210 +0.006 0 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 2.460 +0.006 0 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.004 0.000 21 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.006 -0.001 20 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.011 0.000 21 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.017 -0.001 20 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.026 -0.001 20 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.039 -0.001 20 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.057 -0.001 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.080 -0.001 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.109 +0.001 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.144 +0.001 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.185 +0.002 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.233 +0.003 21 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.289 +0.004 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.351 +0.005 21 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.534 +0.010 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.750 +0.015 24 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.990 +0.018 27 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.241 +0.015 31 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.483 0.000 34 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.727 -0.005 36 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.973 -0.004 38 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.219 -0.003 40 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.466 -0.003 42 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.714 -0.002 43 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.961 -0.003 44 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.014 0.000 20 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.020 0.000 20 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.029 0.000 20 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.042 +0.001 20 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.059 +0.001 20 0 102 0
30MAR27 4.10 P 0.000 0.000 0.000 0.075 0.000 20 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.104 +0.002 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.134 +0.002 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.163 -0.002 20 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.202 -0.002 20 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.244 -0.003 20 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.289 +0.007 20 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.341 +0.007 20 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.400 +0.008 19 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.463 +0.010 19 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.638 +0.012 19 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.835 +0.006 17 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.048 0.000 13 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.273 -0.006 0 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.512 -0.004 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.753 -0.005 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.997 -0.005 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.242 -0.004 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.489 -0.003 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.737 -0.001 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.028 0.000 20 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.038 0.000 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.052 +0.001 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.066 -0.001 20 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.089 +0.002 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.110 0.000 20 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.133 0.000 20 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.163 +0.002 20 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.199 +0.004 20 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.253 +0.006 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.282 +0.005 20 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.331 +0.007 20 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.383 +0.007 20 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.441 +0.009 20 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.501 +0.009 19 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.671 +0.012 19 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.861 +0.007 18 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 1.066 +0.001 16 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.284 -0.005 0 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.517 -0.005 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.756 -0.003 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.998 -0.007 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.243 -0.007 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.489 -0.006 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.737 -0.005 0 0 0 0
TOTAL PUT 31 3,720 +1
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 ($0.001) CLOSING PRICE HK$ 9.305
28AUG26 6.50 C 0.000 0.000 0.000 2.815 -0.008 75 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.565 -0.008 67 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.315 -0.008 59 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 2.066 -0.008 54 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.816 -0.008 47 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.567 -0.007 42 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.318 -0.007 36 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.064 -0.011 0 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.816 -0.012 20 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 0.574 -0.015 20 0 76 0
28AUG26 9.00 C 0.000 0.000 0.000 0.354 -0.020 20 0 47 0
28AUG26 9.25 C 0.000 0.000 0.000 0.177 -0.021 19 0 152 0
28AUG26 9.50 C 0.114 0.114 0.114 0.074 -0.019 20 10 278 +4
28AUG26 9.75 C 0.000 0.000 0.000 0.024 -0.012 20 0 391 0
28AUG26 10.00 C 0.000 0.000 0.000 0.006 -0.005 20 0 653 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 996 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 32 0 438 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 40 0 406 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 47 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 54 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 60 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.818 -0.008 53 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.568 -0.009 48 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.319 -0.008 44 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.070 -0.008 40 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.820 -0.008 35 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.571 -0.007 31 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.323 -0.006 28 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.070 -0.011 20 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.824 -0.014 19 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.593 -0.016 19 0 140 0
29SEP26 9.00 C 0.000 0.000 0.000 0.391 -0.020 19 0 292 0
29SEP26 9.25 C 0.285 0.285 0.285 0.227 -0.024 18 10 353 0
29SEP26 9.50 C 0.000 0.000 0.000 0.131 -0.019 19 0 478 0
29SEP26 9.75 C 0.000 0.000 0.000 0.065 -0.016 19 0 181 0
29SEP26 10.00 C 0.064 0.064 0.060 0.030 -0.010 19 21 877 +19
29SEP26 10.50 C 0.000 0.000 0.000 0.006 -0.003 19 0 455 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 -0.001 20 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 32 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 39 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 42 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 45 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 48 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 51 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 56 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 59 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 61 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.818 -0.008 46 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.568 -0.009 41 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.319 -0.008 38 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.070 -0.008 35 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.820 -0.008 31 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.571 -0.007 27 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.323 -0.006 24 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 1.072 -0.011 20 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.834 -0.013 20 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.619 -0.012 20 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.446 +0.009 20 0 90 0
29OCT26 9.25 C 0.000 0.000 0.000 0.288 -0.011 19 0 205 0
29OCT26 9.50 C 0.000 0.000 0.000 0.196 -0.015 20 0 62 0
29OCT26 9.75 C 0.000 0.000 0.000 0.129 -0.007 20 0 115 0
29OCT26 10.00 C 0.000 0.000 0.000 0.079 -0.005 20 0 186 0
29OCT26 10.50 C 0.000 0.000 0.000 0.027 -0.002 20 0 205 0
29OCT26 11.00 C 0.039 0.039 0.039 0.008 -0.001 20 15 151 -3
29OCT26 11.50 C 0.000 0.000 0.000 0.002 -0.001 20 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 30 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.319 -0.008 34 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.070 -0.008 31 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.820 -0.008 27 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.571 -0.008 24 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.324 -0.009 22 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.093 -0.002 23 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.881 +0.005 23 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.696 +0.011 23 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.526 +0.017 22 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.403 -0.005 22 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.304 +0.020 22 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.225 +0.013 22 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.171 +0.016 23 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.087 +0.014 23 0 60 0
27NOV26 11.00 C 0.000 0.000 0.000 0.041 +0.009 23 0 33 0
27NOV26 11.50 C 0.000 0.000 0.000 0.018 +0.005 23 0 42 0
27NOV26 12.00 C 0.000 0.000 0.000 0.007 +0.002 23 0 969 0
27NOV26 12.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.818 -0.008 37 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.568 -0.009 34 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.319 -0.008 31 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.070 -0.008 28 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.820 -0.008 24 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.573 -0.009 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.330 -0.013 21 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.109 -0.013 22 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.911 -0.014 22 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.740 -0.014 22 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.594 -0.014 22 0 172 0
30DEC26 9.25 C 0.000 0.000 0.000 0.456 -0.013 21 0 75 0
30DEC26 9.50 C 0.000 0.000 0.000 0.379 -0.013 22 0 40 0
30DEC26 9.75 C 0.000 0.000 0.000 0.292 +0.003 22 0 151 0
30DEC26 10.00 C 0.000 0.000 0.000 0.221 -0.010 22 0 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.121 -0.007 22 0 127 0
30DEC26 11.00 C 0.120 0.120 0.120 0.062 -0.006 22 10 253 +10
30DEC26 11.50 C 0.000 0.000 0.000 0.031 -0.003 22 0 295 0
30DEC26 12.00 C 0.057 0.057 0.057 0.014 -0.002 22 30 8,195 -30
30DEC26 12.50 C 0.000 0.000 0.000 0.007 -0.001 22 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.003 -0.001 22 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 24 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 35 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.818 -0.008 29 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.568 -0.009 26 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.319 -0.009 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.073 -0.012 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.838 +0.010 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.618 +0.015 23 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.414 +0.012 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.226 -0.040 22 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.093 -0.008 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.941 -0.008 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.808 -0.008 23 0 45 0
30MAR27 9.25 C 0.000 0.000 0.000 0.668 -0.039 23 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.578 +0.003 23 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.486 -0.017 23 0 0 0
30MAR27 10.00 C 0.424 0.424 0.424 0.411 -0.013 24 2 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.284 -0.005 24 0 58 0
30MAR27 11.00 C 0.000 0.000 0.000 0.188 -0.002 24 0 100 0
30MAR27 11.50 C 0.000 0.000 0.000 0.123 -0.002 24 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.078 -0.002 24 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.049 -0.001 24 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.030 -0.001 24 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.018 -0.001 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 2.821 -0.007 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.585 +0.008 25 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.354 +0.017 24 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.129 +0.016 23 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.913 +0.016 22 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.707 +0.003 22 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.521 -0.007 22 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.357 -0.008 22 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.245 -0.007 24 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 1.099 -0.006 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.938 -0.036 23 0 70 0
29JUN27 9.25 C 0.000 0.000 0.000 0.823 -0.005 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.714 -0.005 23 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.624 -0.004 23 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.537 -0.004 23 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.397 -0.003 23 0 109 0
29JUN27 11.00 C 0.000 0.000 0.000 0.295 -0.004 23 0 243 0
29JUN27 11.50 C 0.000 0.000 0.000 0.220 -0.002 24 0 507 0
29JUN27 12.00 C 0.000 0.000 0.000 0.156 -0.001 24 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.109 -0.001 24 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.075 -0.001 24 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.052 -0.001 24 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.036 0.000 24 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.024 -0.001 24 0 31 0
TOTAL CALL 98 29,206 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 42 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 36 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.001 0.000 30 0 40 0
28AUG26 8.25 P 0.000 0.000 0.000 0.001 0.000 25 0 184 0
28AUG26 8.50 P 0.000 0.000 0.000 0.002 -0.001 21 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.009 -0.005 20 0 162 0
28AUG26 9.00 P 0.000 0.000 0.000 0.040 -0.008 20 0 397 0
28AUG26 9.25 P 0.088 0.122 0.088 0.118 -0.007 20 100 782 +70
28AUG26 9.50 P 0.000 0.000 0.000 0.268 0.000 21 0 872 0
28AUG26 9.75 P 0.000 0.000 0.000 0.461 0.000 20 0 516 0
28AUG26 10.00 P 0.000 0.000 0.000 0.696 +0.007 20 0 285 0
28AUG26 10.50 P 0.000 0.000 0.000 1.195 +0.010 0 0 297 0
28AUG26 11.00 P 0.000 0.000 0.000 1.695 -0.018 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.195 -0.018 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.695 -0.018 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.195 -0.018 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.695 -0.017 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.195 -0.017 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.695 -0.017 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.195 -0.017 0 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.695 -0.017 0 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.195 -0.017 0 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 0.002 -0.001 19 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.007 -0.003 19 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.021 -0.005 19 0 398 0
29SEP26 8.50 P 0.000 0.000 0.000 0.051 -0.007 19 0 443 0
29SEP26 8.75 P 0.093 0.093 0.093 0.103 -0.011 19 2 264 +2
29SEP26 9.00 P 0.182 0.190 0.182 0.203 0.000 19 33 471 +17
29SEP26 9.25 P 0.330 0.330 0.329 0.320 -0.022 18 3 319 0
29SEP26 9.50 P 0.000 0.000 0.000 0.511 -0.007 20 0 305 0
29SEP26 9.75 P 0.000 0.000 0.000 0.696 -0.002 19 0 228 0
29SEP26 10.00 P 0.000 0.000 0.000 0.919 +0.003 19 0 375 0
29SEP26 10.50 P 0.000 0.000 0.000 1.399 -0.020 19 0 939 0
29SEP26 11.00 P 0.000 0.000 0.000 1.887 -0.021 0 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.383 -0.020 0 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.882 -0.019 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.381 -0.019 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.880 -0.019 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.379 -0.019 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.878 -0.019 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.378 -0.018 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.877 -0.019 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.376 -0.019 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.876 -0.017 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.375 -0.018 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.874 -0.018 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.374 -0.018 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.005 0.000 20 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.012 0.000 20 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.027 -0.001 20 0 67 0
29OCT26 8.25 P 0.000 0.000 0.000 0.052 -0.005 19 0 60 0
29OCT26 8.50 P 0.000 0.000 0.000 0.098 -0.003 19 0 68 0
29OCT26 8.75 P 0.000 0.000 0.000 0.165 -0.006 19 0 40 0
29OCT26 9.00 P 0.250 0.250 0.250 0.279 0.000 20 1 161 +1
29OCT26 9.25 P 0.376 0.376 0.376 0.411 +0.005 20 30 71 +15
29OCT26 9.50 P 0.000 0.000 0.000 0.575 +0.036 21 0 55 0
29OCT26 9.75 P 0.000 0.000 0.000 0.765 +0.048 21 0 84 0
29OCT26 10.00 P 0.000 0.000 0.000 0.950 +0.006 20 0 70 0
29OCT26 10.50 P 0.000 0.000 0.000 1.412 -0.022 20 0 102 0
29OCT26 11.00 P 0.000 0.000 0.000 1.891 -0.021 0 0 1 0
29OCT26 11.50 P 0.000 0.000 0.000 2.384 -0.019 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.882 -0.019 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.381 -0.019 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.880 -0.019 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.380 -0.018 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.879 -0.018 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.378 -0.018 0 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.006 +0.002 23 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.012 +0.003 23 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.023 +0.005 23 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 0.043 +0.010 23 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.073 +0.013 23 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 0.118 +0.018 23 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 0.181 +0.023 22 0 7 0
27NOV26 8.75 P 0.000 0.000 0.000 0.264 +0.026 22 0 120 0
27NOV26 9.00 P 0.000 0.000 0.000 0.367 +0.023 22 0 47 0
27NOV26 9.25 P 0.000 0.000 0.000 0.492 +0.029 22 0 36 0
27NOV26 9.50 P 0.000 0.000 0.000 0.678 +0.069 24 0 2 0
27NOV26 9.75 P 0.000 0.000 0.000 0.855 +0.034 24 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 1.020 +0.028 23 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.433 -0.022 21 0 45 0
27NOV26 11.00 P 0.000 0.000 0.000 1.898 -0.021 19 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.386 -0.019 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.882 -0.019 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.381 -0.019 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.880 -0.019 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.380 -0.018 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.879 -0.018 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.378 -0.018 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.010 -0.001 22 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.020 -0.001 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.034 -0.002 22 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.059 -0.002 22 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.095 -0.003 22 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.145 -0.003 22 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.225 -0.004 22 0 302 0
30DEC26 8.75 P 0.000 0.000 0.000 0.297 -0.004 21 0 368 0
30DEC26 9.00 P 0.000 0.000 0.000 0.402 -0.003 21 0 332 0
30DEC26 9.25 P 0.000 0.000 0.000 0.559 +0.030 23 0 202 0
30DEC26 9.50 P 0.000 0.000 0.000 0.692 -0.001 22 0 182 0
30DEC26 9.75 P 0.000 0.000 0.000 0.860 0.000 22 0 44 0
30DEC26 10.00 P 0.000 0.000 0.000 1.045 +0.002 22 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.456 -0.022 22 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 1.930 +0.011 24 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.390 -0.020 0 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.883 -0.020 0 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.381 -0.019 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.880 -0.019 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.380 -0.018 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.879 -0.018 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.378 -0.018 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.877 -0.019 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.376 -0.019 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.876 -0.017 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.375 -0.018 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.874 -0.018 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.374 -0.018 0 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 0.102 +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 0.201 +0.001 23 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.269 +0.002 23 0 238 0
30MAR27 8.50 P 0.000 0.000 0.000 0.350 +0.002 23 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.444 +0.003 23 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.556 +0.003 23 0 130 0
30MAR27 9.25 P 0.000 0.000 0.000 0.682 +0.004 23 0 182 0
30MAR27 9.50 P 0.000 0.000 0.000 0.845 +0.004 23 0 235 0
30MAR27 9.75 P 0.000 0.000 0.000 1.002 +0.004 23 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.175 +0.006 23 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.526 -0.016 22 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.951 -0.018 22 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.408 -0.019 21 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.890 -0.019 0 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.383 -0.019 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.880 -0.019 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.380 -0.018 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.879 -0.018 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.378 -0.018 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.877 -0.019 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.376 -0.019 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.876 -0.017 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.041 0.000 24 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.062 +0.001 24 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.090 +0.002 24 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.125 +0.002 24 0 95 0
29JUN27 7.50 P 0.000 0.000 0.000 0.171 +0.001 24 0 96 0
29JUN27 7.75 P 0.000 0.000 0.000 0.226 0.000 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 0.375 +0.003 24 0 77 0
29JUN27 8.50 P 0.000 0.000 0.000 0.470 +0.004 24 0 63 0
29JUN27 8.75 P 0.000 0.000 0.000 0.575 +0.005 24 0 9 0
29JUN27 9.00 P 0.000 0.000 0.000 0.694 +0.004 24 0 132 0
29JUN27 9.25 P 0.000 0.000 0.000 0.828 +0.005 24 0 99 0
29JUN27 9.50 P 0.000 0.000 0.000 0.971 +0.006 24 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.132 +0.007 25 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.301 +0.008 25 0 414 0
29JUN27 10.50 P 0.000 0.000 0.000 1.675 +0.008 25 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 2.089 +0.009 26 0 156 0
29JUN27 11.50 P 0.000 0.000 0.000 2.536 +0.009 27 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 3.011 +0.010 29 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.505 +0.010 32 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.984 -0.015 33 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.452 -0.015 34 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.925 -0.014 33 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.402 -0.013 32 0 0 0
TOTAL PUT 169 18,235 +105
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$ 132.200
14AUG26 97.00 C 0.00 0.00 0.00 35.20 +2.59 0 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 34.20 +2.59 0 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 33.20 +2.59 0 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 32.20 +2.59 0 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 31.20 +2.59 0 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 30.20 +2.59 0 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 29.20 +2.59 0 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 28.20 +2.59 0 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 27.20 +2.58 0 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 26.20 +2.58 0 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 25.20 +2.57 0 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 24.20 +2.56 0 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 23.20 +2.55 0 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 22.20 +2.53 0 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 21.20 +2.51 0 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 20.20 +2.48 0 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 19.20 +2.44 0 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 18.20 +2.39 0 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 17.20 +2.33 0 0 0 0
14AUG26 116.00 C 0.00 0.00 0.00 16.20 +2.26 0 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 15.20 +2.17 0 0 0 0
14AUG26 118.00 C 0.00 0.00 0.00 14.20 +2.05 0 0 0 0
14AUG26 119.00 C 0.00 0.00 0.00 13.20 +1.92 0 0 0 0
14AUG26 120.00 C 0.00 0.00 0.00 12.20 +1.76 0 0 0 0
14AUG26 121.00 C 0.00 0.00 0.00 11.20 +1.58 0 0 0 0
14AUG26 122.00 C 0.00 0.00 0.00 10.20 +1.36 0 0 0 0
14AUG26 123.00 C 0.00 0.00 0.00 9.20 +1.11 0 0 0 0
14AUG26 124.00 C 0.00 0.00 0.00 8.20 +0.83 0 0 0 0
14AUG26 125.00 C 0.00 0.00 0.00 7.20 +0.52 0 0 0 0
14AUG26 126.00 C 0.00 0.00 0.00 6.20 +0.16 0 0 0 -1
14AUG26 127.00 C 0.00 0.00 0.00 5.20 -0.23 0 0 0 0
14AUG26 128.00 C 0.00 0.00 0.00 4.20 -0.66 0 0 0 0
14AUG26 129.00 C 0.00 0.00 0.00 3.20 -1.13 0 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 2.20 -1.65 0 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 1.20 -2.20 0 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 0.20 -2.78 0 0 0 0
14AUG26 133.00 C 0.00 0.00 0.00 0.00 -2.61 0 0 0 0
14AUG26 134.00 C 0.07 0.08 0.07 0.00 -2.27 0 9 22 +7
14AUG26 135.00 C 0.00 0.00 0.00 0.00 -1.97 0 0 11 0
14AUG26 136.00 C 0.00 0.00 0.00 0.00 -1.70 0 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 0.00 -1.46 0 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 0.00 -1.24 0 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 0.00 -1.06 0 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 0.00 -0.89 0 0 12 0
14AUG26 141.00 C 0.00 0.00 0.00 0.00 -0.75 0 0 0 0
14AUG26 142.00 C 0.07 0.07 0.07 0.00 -0.61 0 8 8 +8
14AUG26 143.00 C 0.00 0.00 0.00 0.00 -0.51 0 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 0.00 -0.42 0 0 0 0
14AUG26 145.00 C 0.10 0.10 0.10 0.00 -0.35 0 1 4 -1
14AUG26 146.00 C 0.00 0.00 0.00 0.00 -0.30 0 0 0 0
14AUG26 147.00 C 0.00 0.00 0.00 0.00 -0.25 0 0 0 0
14AUG26 148.00 C 0.00 0.00 0.00 0.00 -0.20 0 0 0 0
14AUG26 149.00 C 0.00 0.00 0.00 0.00 -0.16 0 0 0 0
14AUG26 150.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 0 0
14AUG26 152.50 C 0.01 0.01 0.01 0.00 -0.08 0 15 15 +15
21AUG26 97.00 C 0.00 0.00 0.00 35.40 +2.25 111 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 34.43 +2.21 111 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 33.47 +2.17 112 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 32.51 +2.13 112 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 31.56 +2.08 112 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 30.61 +2.02 112 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 29.67 +1.97 112 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 28.73 +1.90 111 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 27.81 +1.84 112 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 26.89 +1.77 111 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 25.99 +1.71 112 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 25.09 +1.64 112 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 24.21 +1.57 112 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 23.34 +1.50 112 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 22.48 +1.42 112 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 21.63 +1.34 112 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 20.80 +1.26 112 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 19.98 +1.18 112 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 19.18 +1.10 112 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 18.39 +1.02 112 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 17.62 +0.94 112 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 16.87 +0.86 112 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 16.13 +0.78 112 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 15.42 +0.71 112 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 14.72 +0.63 112 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 14.04 +0.55 112 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 13.38 +0.48 112 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 12.73 +0.40 112 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 12.11 +0.69 112 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 11.51 +0.61 112 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 10.93 +0.29 112 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 10.36 +0.44 112 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 9.79 +0.34 111 0 0 0
21AUG26 130.00 C 8.00 10.00 8.00 9.28 +0.28 111 2 0 0
21AUG26 131.00 C 0.00 0.00 0.00 8.99 +0.43 114 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 8.37 +0.23 112 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 7.92 +0.19 113 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 7.58 +0.23 114 0 1 0
21AUG26 135.00 C 0.00 0.00 0.00 7.18 +0.11 114 0 14 0
21AUG26 136.00 C 0.00 0.00 0.00 6.65 +0.03 113 0 0 0
21AUG26 137.00 C 7.95 7.95 7.95 6.25 -0.05 113 1 1 0
21AUG26 138.00 C 5.92 5.92 5.92 5.90 -0.15 113 1 1 +1
21AUG26 139.00 C 0.00 0.00 0.00 5.57 -0.17 113 0 0 0
21AUG26 140.00 C 0.00 0.00 0.00 5.27 -0.38 114 0 0 0
21AUG26 141.00 C 0.00 0.00 0.00 4.79 -0.40 112 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 4.49 -0.41 112 0 0 0
21AUG26 143.00 C 0.00 0.00 0.00 4.20 -0.43 112 0 1 0
21AUG26 144.00 C 0.00 0.00 0.00 3.93 -0.44 112 0 0 0
21AUG26 145.00 C 3.98 4.15 3.98 3.67 -0.46 112 3 3 +1
21AUG26 146.00 C 0.00 0.00 0.00 3.42 -0.47 112 0 0 0
21AUG26 147.00 C 2.75 2.75 2.75 3.19 -0.48 112 1 1 +1
21AUG26 148.00 C 0.00 0.00 0.00 2.98 -0.48 112 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 2.77 -0.48 112 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 2.58 -0.48 112 0 0 0
21AUG26 152.50 C 0.00 0.00 0.00 2.14 -0.48 112 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 38.01 +1.95 112 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 35.73 +1.82 111 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 33.51 +1.69 111 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 31.85 +2.06 122 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 29.25 +1.41 112 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 27.75 +1.80 120 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 25.26 +1.11 112 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 23.38 +0.96 112 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 21.58 +0.80 111 0 13 0
28AUG26 117.50 C 0.00 0.00 0.00 19.87 +0.66 111 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 18.25 +0.52 112 0 1 0
28AUG26 122.50 C 0.00 0.00 0.00 16.72 +0.38 112 0 1 0
28AUG26 125.00 C 0.00 0.00 0.00 15.27 +0.25 111 0 13 0
28AUG26 127.50 C 0.00 0.00 0.00 13.92 +0.14 112 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 12.66 +0.18 112 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 11.48 -0.06 112 0 2 0
28AUG26 135.00 C 0.00 0.00 0.00 10.39 -0.15 112 0 1 0
28AUG26 137.50 C 0.00 0.00 0.00 9.38 -0.23 112 0 1 0
28AUG26 140.00 C 9.75 9.75 9.75 8.45 -0.29 112 4 22 +4
28AUG26 142.50 C 0.00 0.00 0.00 7.59 -0.35 112 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 6.81 -0.39 112 0 1 0
28AUG26 147.50 C 0.00 0.00 0.00 6.09 -0.43 111 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 5.44 -0.46 111 0 3 0
28AUG26 152.50 C 0.00 0.00 0.00 4.85 -0.48 111 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 4.32 -0.63 112 0 1 0
28AUG26 157.50 C 0.00 0.00 0.00 3.84 -0.49 112 0 0 0
28AUG26 160.00 C 3.90 3.90 3.90 3.40 -0.50 111 1 1 +1
28AUG26 162.50 C 0.00 0.00 0.00 3.01 -0.50 111 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 2.66 -0.49 111 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 2.35 -0.47 112 0 0 0
28AUG26 170.00 C 2.93 3.31 2.93 2.13 -0.40 113 15 15 +15
28AUG26 172.50 C 0.00 0.00 0.00 1.82 -0.45 112 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 1.60 -0.43 112 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 1.40 -0.41 111 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 1.23 -0.39 112 0 1 0
28AUG26 182.50 C 0.00 0.00 0.00 1.08 -0.36 112 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.94 -0.35 111 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.82 -0.32 111 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.72 -0.30 112 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.62 -0.29 111 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.54 -0.27 111 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.47 -0.25 111 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.41 -0.23 111 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.46 +1.61 111 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 40.64 +1.52 111 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 38.88 +2.25 111 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 37.17 +1.37 111 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 35.52 +1.29 111 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 33.93 +1.22 111 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 32.06 +0.81 109 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 30.92 +1.09 112 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 29.40 +1.71 111 0 13 0
29SEP26 117.50 C 0.00 0.00 0.00 28.10 +0.93 111 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 26.85 +1.54 112 0 100 0
29SEP26 122.50 C 0.00 0.00 0.00 25.62 +1.66 112 0 100 0
29SEP26 125.00 C 0.00 0.00 0.00 24.34 +1.22 112 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 23.05 -0.06 111 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 22.14 +1.01 112 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.14 +0.95 113 0 0 0
29SEP26 135.00 C 19.00 19.00 19.00 20.19 +1.04 113 1 1 0
29SEP26 137.50 C 0.00 0.00 0.00 19.18 +0.73 113 0 0 0
29SEP26 140.00 C 18.75 18.75 18.75 18.36 +0.78 114 4 11 0
29SEP26 142.50 C 0.00 0.00 0.00 17.55 +0.72 114 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 16.67 +0.61 114 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 15.82 +0.39 114 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 15.02 +0.23 114 0 15 0
29SEP26 152.50 C 0.00 0.00 0.00 14.25 +0.19 114 0 15 0
29SEP26 155.00 C 0.00 0.00 0.00 13.52 +0.15 114 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 12.83 +0.13 113 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 12.17 +0.10 113 0 1 0
29SEP26 162.50 C 0.00 0.00 0.00 11.54 +0.07 113 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 10.94 +0.04 113 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 10.37 +0.02 113 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 9.83 0.00 113 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 9.31 -0.03 113 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 8.83 -0.04 113 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 8.36 -0.07 113 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 7.92 -0.08 113 0 4 0
29SEP26 182.50 C 0.00 0.00 0.00 7.51 -0.09 113 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 7.11 -0.10 113 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 6.73 -0.12 113 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 6.38 -0.12 113 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 6.04 -0.14 113 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 5.72 -0.14 113 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 5.26 -0.31 111 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 5.13 -0.15 113 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 45.79 +1.49 108 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 44.15 +1.42 108 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 42.56 +1.35 108 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 41.02 +1.29 108 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 39.53 +1.23 108 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 38.08 +1.16 108 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 36.68 +1.10 108 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 35.33 +1.05 108 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 34.01 +0.98 108 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 32.75 +0.93 108 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 31.52 +0.87 108 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 30.34 +0.82 108 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 29.35 +1.41 108 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 28.05 +1.09 108 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 26.97 +0.96 108 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 26.07 +0.96 108 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 25.14 +0.89 108 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 24.24 +0.91 109 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 23.39 +0.76 109 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 22.53 +0.60 109 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 21.87 +0.67 110 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 21.11 +0.66 110 0 1 0
29OCT26 150.00 C 0.00 0.00 0.00 20.32 +0.54 110 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 19.61 +0.48 110 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 18.85 +0.33 110 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 18.13 +0.26 110 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 17.43 +0.22 110 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 16.76 +0.20 110 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 16.11 +0.17 110 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 15.49 +0.14 110 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 14.90 +0.12 110 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 14.32 +0.10 110 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 13.77 +0.08 110 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 13.24 +0.06 109 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 12.73 +0.04 109 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 12.24 +0.02 109 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 11.77 0.00 109 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 11.32 -0.01 109 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 10.88 -0.03 109 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 10.47 -0.04 109 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 10.07 -0.05 109 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 9.68 -0.07 109 0 0 0
29OCT26 200.00 C 13.25 13.25 13.25 9.31 +0.20 109 15 30 +15
27NOV26 95.00 C 0.00 0.00 0.00 48.64 +1.30 106 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 47.12 +1.23 106 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 45.65 +1.17 106 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 44.22 +1.11 106 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 42.83 +1.06 106 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 41.48 +1.00 106 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 40.17 +0.94 106 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 38.90 +0.88 106 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 37.67 +0.83 106 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 36.47 +0.77 106 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 35.40 +1.18 106 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 34.23 +1.10 106 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 33.11 +1.11 106 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 32.03 +1.10 106 0 0 0
27NOV26 130.00 C 31.84 31.84 31.84 31.06 +0.92 106 1 1 0
27NOV26 132.50 C 0.00 0.00 0.00 29.97 +0.70 106 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 29.07 +0.74 106 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 28.40 +0.95 107 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 27.51 +0.76 107 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 26.70 +0.76 107 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 25.93 +0.70 107 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 25.18 +0.45 108 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 24.37 +0.33 107 0 15 0
27NOV26 152.50 C 0.00 0.00 0.00 23.73 +0.29 108 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 23.01 +0.29 108 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 22.39 +0.31 108 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 21.71 +0.22 108 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 21.03 +0.10 108 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 20.37 +0.07 108 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 19.73 +0.05 108 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 19.11 +0.03 108 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 18.51 0.00 108 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 17.93 -0.02 108 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 17.37 -0.04 108 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 16.83 -0.06 108 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 16.30 -0.08 108 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 15.80 -0.09 108 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 15.31 -0.10 108 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 14.83 -0.13 108 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 14.37 -0.14 108 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 13.93 -0.15 108 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 13.50 -0.16 108 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 13.09 -0.17 108 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 50.78 +1.37 101 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 49.33 +1.30 101 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 47.93 +1.25 101 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 46.57 +1.21 101 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 45.24 +1.15 101 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 43.95 +1.10 101 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 42.70 +1.05 101 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 41.48 +1.00 101 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 40.30 +0.95 101 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 39.15 +0.91 101 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 38.09 +1.04 102 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 36.84 +0.73 101 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 36.02 +0.76 102 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 35.03 +0.88 102 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 33.90 +0.70 101 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 32.94 +0.66 101 300 300 +300
30DEC26 135.00 C 0.00 0.00 0.00 32.24 +0.85 102 300 700 +300
30DEC26 137.50 C 0.00 0.00 0.00 31.21 +0.69 102 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 30.23 +0.55 101 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 29.38 +0.52 101 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 28.55 +0.48 101 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 27.75 +0.45 101 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 26.97 +0.42 101 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 26.22 +0.39 101 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 25.49 +0.36 101 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 24.78 +0.33 101 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 24.09 +0.31 101 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 23.93 +0.79 103 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 23.38 +0.86 103 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 22.15 -0.36 101 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 22.14 +0.17 103 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 21.57 +0.19 103 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 20.98 +0.17 103 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 20.41 +0.74 103 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 19.85 +0.19 103 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 19.31 +0.67 103 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 18.79 +0.64 103 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 18.28 +0.14 103 0 0 0
30DEC26 190.00 C 17.50 17.50 17.50 17.78 +0.57 103 36 36 +36
30DEC26 192.50 C 0.00 0.00 0.00 17.31 +0.55 103 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 16.84 +0.52 103 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 15.91 +0.01 101 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 15.49 +0.01 101 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 57.51 +1.45 101 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 56.26 +1.41 100 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 55.05 +1.37 101 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 53.86 +1.33 101 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 52.70 +1.29 100 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 51.58 +1.26 101 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 50.48 +1.22 101 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 49.41 +1.19 101 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 48.36 +1.14 101 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 47.34 +1.11 100 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 46.35 +1.08 101 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 45.19 +0.99 100 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 44.52 +1.09 101 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 43.52 +0.98 101 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 42.62 +0.95 101 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 41.75 +0.92 101 100 100 +100
30MAR27 135.00 C 0.00 0.00 0.00 40.89 +0.89 101 100 100 +100
30MAR27 137.50 C 0.00 0.00 0.00 40.06 +0.86 101 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 39.25 +0.84 101 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 38.45 +0.80 101 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 37.68 +0.78 101 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 36.92 +0.75 101 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 36.19 +0.73 101 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 35.47 +0.71 101 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 34.77 +0.68 101 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 62.96 +1.70 100 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 61.84 +1.67 100 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 60.75 +1.64 100 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 59.68 +1.61 100 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 58.64 +1.58 100 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 57.62 +1.56 100 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 56.62 +1.52 100 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 55.65 +1.50 100 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 54.70 +1.47 100 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 53.77 +1.44 100 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 52.87 +1.42 100 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 51.98 +1.40 100 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 51.11 +1.50 100 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 50.70 +1.91 101 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 49.86 +1.91 101 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 49.14 +1.98 101 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 48.33 +1.89 101 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 47.55 +1.80 101 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 46.83 +1.16 101 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 46.13 +1.67 101 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 45.43 +1.72 101 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 44.73 +1.70 101 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 44.04 +1.68 101 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 43.03 +1.22 100 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 42.68 +1.71 101 0 0 0
TOTAL CALL 918 2,656 +902
14AUG26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
14AUG26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 103.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 0.00 -0.14 0 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 0.00 -0.20 0 0 10 0
14AUG26 115.00 P 0.00 0.00 0.00 0.00 -0.25 0 0 1 0
14AUG26 116.00 P 0.00 0.00 0.00 0.00 -0.32 0 0 1 0
14AUG26 117.00 P 0.00 0.00 0.00 0.00 -0.41 0 0 1 0
14AUG26 118.00 P 0.05 0.05 0.05 0.00 -0.51 0 10 10 +10
14AUG26 119.00 P 0.00 0.00 0.00 0.00 -0.65 0 0 0 0
14AUG26 120.00 P 0.00 0.00 0.00 0.00 -0.80 0 0 0 0
14AUG26 121.00 P 0.00 0.00 0.00 0.00 -1.02 0 0 0 0
14AUG26 122.00 P 0.00 0.00 0.00 0.00 -1.23 0 0 0 0
14AUG26 123.00 P 0.00 0.00 0.00 0.00 -1.48 0 0 0 0
14AUG26 124.00 P 0.00 0.00 0.00 0.00 -1.76 0 0 0 0
14AUG26 125.00 P 0.00 0.00 0.00 0.00 -2.08 0 0 0 0
14AUG26 126.00 P 0.30 0.30 0.20 0.00 -2.43 0 3 3 +3
14AUG26 127.00 P 0.44 0.44 0.30 0.00 -2.83 0 3 3 +3
14AUG26 128.00 P 0.61 0.61 0.25 0.00 -3.26 0 6 6 +6
14AUG26 129.00 P 0.20 0.40 0.20 0.00 -3.73 0 5 5 +5
14AUG26 130.00 P 0.63 1.80 0.04 0.00 -4.24 0 24 6 +5
14AUG26 131.00 P 1.29 1.29 1.29 0.00 -4.79 0 1 1 +1
14AUG26 132.00 P 0.00 0.00 0.00 0.00 -5.38 0 0 0 0
14AUG26 133.00 P 0.00 0.00 0.00 0.80 -5.21 0 0 0 -1
14AUG26 134.00 P 0.00 0.00 0.00 1.80 -4.86 0 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 2.80 -4.57 0 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 3.80 -4.28 0 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 4.80 -4.05 0 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 5.80 -3.83 0 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 6.80 -3.65 0 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 7.80 -3.48 0 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 8.80 -3.35 0 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 9.80 -3.22 0 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 10.80 -3.12 0 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 11.80 -3.03 0 0 0 0
14AUG26 145.00 P 0.00 0.00 0.00 12.80 -2.95 0 0 0 0
14AUG26 146.00 P 0.00 0.00 0.00 13.80 -2.89 0 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 14.80 -2.83 0 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 15.80 -2.79 0 0 0 0
14AUG26 149.00 P 0.00 0.00 0.00 16.80 -2.75 0 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 17.80 -2.72 0 0 0 0
14AUG26 152.50 P 0.00 0.00 0.00 20.30 -2.67 0 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 0.15 -0.33 112 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 0.18 -0.37 112 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 0.21 -0.40 111 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 0.25 -0.44 112 0 10 0
21AUG26 101.00 P 0.00 0.00 0.00 0.30 -0.49 112 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 0.34 -0.56 111 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 0.39 -0.62 111 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 0.46 -0.65 111 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 0.54 -0.76 111 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 0.61 -0.85 111 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 0.70 -0.86 111 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 0.81 -0.96 111 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 0.92 -1.06 111 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 1.04 -1.14 111 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 1.22 -1.17 112 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 1.37 -1.23 112 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 1.48 -1.39 110 0 2 0
21AUG26 114.00 P 0.00 0.00 0.00 1.72 -1.42 112 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 1.92 -1.49 112 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 2.13 -1.55 112 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 2.35 -1.66 112 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 2.61 -1.74 112 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 2.88 -1.81 112 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 3.15 -1.88 112 0 2 0
21AUG26 121.00 P 0.00 0.00 0.00 3.45 -1.96 112 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 3.79 -1.86 112 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 4.12 -1.94 112 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 4.46 -2.00 112 0 0 0
21AUG26 125.00 P 0.00 0.00 0.00 4.85 -2.07 112 0 0 0
21AUG26 126.00 P 0.00 0.00 0.00 5.26 -2.16 112 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 5.67 -2.26 112 0 0 0
21AUG26 128.00 P 0.00 0.00 0.00 5.90 -2.56 109 0 0 0
21AUG26 129.00 P 0.00 0.00 0.00 6.41 -2.60 110 0 0 0
21AUG26 130.00 P 6.80 6.80 6.80 6.90 -2.97 110 1 2 +1
21AUG26 131.00 P 0.00 0.00 0.00 7.42 -2.64 110 0 1 0
21AUG26 132.00 P 0.00 0.00 0.00 7.99 -2.83 111 0 0 0
21AUG26 133.00 P 0.00 0.00 0.00 8.54 -2.66 111 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 9.07 -2.75 111 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 9.72 -2.78 112 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 10.18 -2.97 110 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 10.83 -2.97 111 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 11.55 -2.91 112 0 0 0
21AUG26 139.00 P 0.00 0.00 0.00 12.20 -2.91 112 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 12.84 -2.96 112 0 0 0
21AUG26 141.00 P 0.00 0.00 0.00 13.51 -3.01 112 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 14.23 -3.01 112 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 14.95 -3.01 112 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 15.66 -3.03 112 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 16.38 -3.05 112 0 0 0
21AUG26 146.00 P 0.00 0.00 0.00 17.15 -3.07 112 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 17.94 -3.06 112 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 18.72 -3.07 112 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 19.50 -3.07 112 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 20.29 -3.07 112 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 22.38 -3.07 112 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.70 -0.64 111 0 1 0
28AUG26 97.50 P 0.00 0.00 0.00 0.91 -0.78 111 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 1.20 -0.90 111 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 1.53 -1.04 111 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 1.93 -1.19 112 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 2.40 -1.33 111 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 2.93 -1.50 111 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 3.57 -1.62 112 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 4.26 -1.81 112 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 5.06 -1.89 112 0 0 0
28AUG26 120.00 P 6.92 6.92 6.92 5.92 -2.10 111 1 1 +1
28AUG26 122.50 P 0.00 0.00 0.00 6.90 -2.19 112 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 7.95 -2.34 111 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 9.09 -2.47 112 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 10.34 -2.52 111 0 0 0
28AUG26 132.50 P 14.33 14.33 14.33 11.62 -2.71 111 1 1 0
28AUG26 135.00 P 0.00 0.00 0.00 13.07 -2.72 111 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 14.53 -2.83 112 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 16.12 -3.47 112 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 17.76 -3.53 111 0 1 0
28AUG26 145.00 P 0.00 0.00 0.00 20.04 -3.10 118 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 21.91 -3.11 118 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 23.78 -3.13 119 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 25.76 -2.33 120 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 27.80 -3.17 121 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 29.83 -3.19 121 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 32.00 -2.15 124 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 33.17 -3.09 111 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 35.30 -3.08 112 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 37.51 -3.05 112 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 39.73 -3.05 112 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 41.96 -3.05 112 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 45.29 -1.96 129 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 46.56 -3.00 111 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 48.87 -2.99 111 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 51.24 -2.93 112 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 53.60 -2.93 111 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 55.97 -2.93 111 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 58.38 -2.89 111 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 60.79 -2.85 111 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 63.21 -2.85 112 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 65.64 -2.83 111 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 68.09 -2.80 112 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 4.91 -1.01 111 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 5.59 -1.10 111 0 3 0
29SEP26 100.00 P 6.00 6.00 6.00 6.35 -1.11 111 1 3 +1
29SEP26 102.50 P 0.00 0.00 0.00 7.11 -1.23 111 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 7.94 -1.35 111 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 8.61 -1.33 110 0 12 0
29SEP26 110.00 P 0.00 0.00 0.00 9.78 -1.10 111 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 10.45 -1.54 109 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 11.98 -1.21 112 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 12.63 -1.83 109 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 14.11 -1.59 111 0 110 0
29SEP26 122.50 P 0.00 0.00 0.00 15.43 -1.51 112 0 100 0
29SEP26 125.00 P 16.99 16.99 16.99 17.10 -1.58 114 1 1 +1
29SEP26 127.50 P 17.35 17.35 17.35 18.06 -1.94 112 1 10 0
29SEP26 130.00 P 20.42 20.42 18.58 19.49 -2.04 112 2 15 0
29SEP26 132.50 P 0.00 0.00 0.00 20.59 -2.51 111 0 13 0
29SEP26 135.00 P 0.00 0.00 0.00 22.35 -2.23 112 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 23.91 -2.33 112 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 25.31 -2.96 111 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 27.24 -2.75 114 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 29.36 -0.80 116 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 31.13 -1.01 116 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 32.90 -0.36 117 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 34.67 -1.17 117 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 36.44 -2.57 117 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 38.38 -2.57 118 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 40.32 -1.33 118 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 41.78 -3.02 116 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 43.71 -1.73 116 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 45.76 -1.64 117 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 47.83 -1.61 118 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 49.73 -1.74 117 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 51.78 -1.73 117 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 53.85 -1.70 117 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 56.27 -1.32 119 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 57.02 -2.69 111 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 59.17 -2.70 111 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 61.32 -2.71 111 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 63.48 -2.71 111 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 65.63 -2.72 111 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 67.79 -2.72 111 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 69.98 -2.74 111 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 72.23 -2.74 111 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 8.06 -1.04 108 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 8.86 -1.21 108 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 9.79 -1.28 108 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 10.77 -1.29 108 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 11.76 -1.30 108 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 12.36 -1.85 106 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 13.56 -1.83 106 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 14.58 -1.65 106 0 0 0
29OCT26 115.00 P 17.18 17.18 17.18 15.75 -1.97 106 15 15 +15
29OCT26 117.50 P 0.00 0.00 0.00 17.09 -1.85 106 0 1 0
29OCT26 120.00 P 0.00 0.00 0.00 18.49 -1.72 107 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 19.80 -1.93 107 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 20.97 -2.02 106 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 22.41 -2.08 106 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 24.07 -2.19 108 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 25.37 -2.39 107 0 7 0
29OCT26 135.00 P 0.00 0.00 0.00 27.17 -2.07 108 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 28.74 -2.32 108 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 30.24 -2.37 108 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 32.01 -2.46 109 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 33.74 -2.51 109 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 35.38 -2.61 109 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 37.19 -2.52 109 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 39.06 -2.50 110 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 40.81 -2.50 110 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 42.69 -2.69 110 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 44.55 -2.58 111 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 46.57 -2.63 112 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 48.38 -1.69 111 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 50.30 -1.69 111 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 52.36 -1.56 112 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 54.47 -1.37 112 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 55.29 -2.48 108 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 57.21 -2.56 108 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 59.25 -2.58 108 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 61.31 -2.59 108 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 63.37 -2.59 108 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 65.42 -2.61 108 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 67.48 -2.61 108 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 69.54 -2.62 108 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 71.61 -2.62 108 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 73.73 -2.67 108 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 75.90 -2.68 108 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 10.67 -1.36 106 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 11.69 -1.37 106 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 12.71 -1.38 106 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 13.72 -1.42 106 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 14.75 -1.62 106 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 15.95 -1.64 106 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 17.16 -1.66 106 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 18.21 -1.50 105 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 19.34 -1.83 105 0 1 0
27NOV26 117.50 P 0.00 0.00 0.00 20.71 -1.78 106 0 0 0
27NOV26 120.00 P 21.54 21.54 21.54 22.05 -1.83 105 1 31 +1
27NOV26 122.50 P 0.00 0.00 0.00 23.45 -1.87 105 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 24.86 -1.95 105 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 26.32 -2.21 106 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 27.83 -2.28 106 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 29.37 -2.35 106 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 30.96 -1.13 106 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 32.47 -2.18 106 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 34.07 -2.29 106 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 35.93 -2.33 107 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 37.54 -2.53 107 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 39.13 -2.56 107 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 41.12 -2.42 108 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 42.73 -2.47 107 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 44.44 -2.59 107 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 46.28 -2.63 107 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 48.38 -2.51 108 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 50.00 -2.86 108 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 51.88 -2.89 108 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 53.88 -1.94 108 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 55.17 -2.60 106 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 57.11 -2.61 106 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 59.77 -1.90 109 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 61.86 -1.76 109 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 62.94 -2.63 106 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 64.89 -2.64 106 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 66.83 -2.66 106 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 68.85 -2.72 106 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 70.93 -2.73 106 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 73.00 -2.74 106 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 75.08 -2.75 106 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 77.16 -2.75 106 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 79.24 -2.76 106 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.63 -1.24 101 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.55 -1.37 101 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.61 -1.37 101 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.76 -1.46 101 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.97 -1.50 101 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.20 -1.51 101 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.44 -1.52 101 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.56 -1.73 101 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.79 -1.93 101 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 23.17 -1.69 101 0 10 0
30DEC26 120.00 P 0.00 0.00 0.00 24.64 -1.66 101 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 26.05 -1.95 101 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 27.50 -1.74 101 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 28.95 -1.83 101 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 30.13 -2.41 100 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 31.87 -2.28 101 300 300 +300
30DEC26 135.00 P 0.00 0.00 0.00 33.44 -2.29 101 300 700 +300
30DEC26 137.50 P 0.00 0.00 0.00 34.99 -2.27 101 0 400 0
30DEC26 140.00 P 0.00 0.00 0.00 36.78 -2.10 101 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 38.44 -1.98 102 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 39.99 -2.07 101 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 41.58 -2.13 101 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 43.44 -2.07 102 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 45.05 -2.27 101 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 47.10 -2.03 102 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 48.66 -2.28 101 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 50.75 -2.00 102 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 52.27 -2.29 101 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 54.47 -1.90 103 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 56.38 -1.81 103 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 57.70 -2.43 101 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 59.65 -2.45 101 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 61.61 -2.45 101 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 63.56 -2.47 101 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 65.52 -2.47 101 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 67.48 -2.48 101 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 69.44 -2.48 101 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 72.10 -1.79 104 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 73.36 -2.51 101 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 75.33 -2.59 101 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 77.42 -2.60 101 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 79.51 -2.60 101 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 81.60 -2.61 101 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.68 -1.17 101 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.91 -1.26 100 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.22 -1.27 101 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.53 -1.28 101 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.84 -1.29 100 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.15 -1.30 100 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.47 -1.31 101 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.79 -0.93 101 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.28 -1.16 101 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 30.14 -1.80 99 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 31.61 -1.64 99 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 32.98 -1.81 98 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 34.72 -1.68 99 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 36.23 -2.14 99 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 38.32 -1.61 101 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 39.86 -1.76 101 100 100 +100
30MAR27 135.00 P 0.00 0.00 0.00 41.55 -1.77 101 100 100 +100
30MAR27 137.50 P 0.00 0.00 0.00 43.24 -1.77 101 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 44.93 -1.78 101 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 46.62 -1.79 101 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 48.31 -1.80 101 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 50.00 -1.81 101 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 51.69 -1.82 101 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 53.39 -1.83 101 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 55.09 -1.99 101 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.62 -0.94 100 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.99 -0.94 100 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.35 -0.96 100 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 27.72 -0.96 100 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 29.09 -0.97 100 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 30.45 -1.02 100 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.88 -1.15 100 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.43 -1.16 100 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.99 -1.18 100 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 36.20 -1.34 99 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 37.62 -1.52 98 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 39.42 -1.34 99 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 40.98 -1.40 99 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 42.58 -1.26 99 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 44.20 -1.71 99 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 45.80 -1.36 99 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 47.19 -1.68 99 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 49.21 -1.84 99 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 51.11 -1.28 100 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 52.55 -2.03 99 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 54.31 -1.74 99 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 56.38 -1.41 100 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 58.12 -1.42 100 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 59.87 -1.42 100 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 61.61 -1.44 100 0 0 0
TOTAL PUT 876 2,534 +852
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$ 12.460
28AUG26 8.00 C 0.00 0.00 0.00 4.47 +0.15 79 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 4.22 +0.15 72 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.97 +0.15 64 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.72 +0.15 55 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.47 +0.15 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.22 +0.15 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.97 +0.15 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.72 +0.14 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.55 +0.22 84 0 68 0
28AUG26 10.50 C 0.00 0.00 0.00 1.98 +0.13 43 0 189 0
28AUG26 11.00 C 0.00 0.00 0.00 1.55 +0.15 55 1 266 0
28AUG26 11.50 C 0.00 0.00 0.00 1.12 +0.12 52 0 69 0
28AUG26 12.00 C 0.65 0.65 0.65 0.75 +0.10 49 1 122 +1
28AUG26 12.50 C 0.43 0.45 0.43 0.47 +0.06 49 9 766 -6
28AUG26 13.00 C 0.19 0.29 0.19 0.26 +0.02 48 4 278 -2
28AUG26 13.50 C 0.00 0.00 0.00 0.14 0.00 48 1 327 -1
28AUG26 14.00 C 0.11 0.11 0.10 0.07 0.00 48 3 163 +2
28AUG26 14.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 195 0
28AUG26 15.00 C 0.03 0.03 0.03 0.02 0.00 52 1 117 -1
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 161 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 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 88 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 93 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 97 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 102 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 119 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 5.72 +0.14 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.48 +0.15 80 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.23 +0.15 74 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.98 +0.15 69 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.73 +0.15 64 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.48 +0.15 59 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.23 +0.15 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.98 +0.15 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.73 +0.15 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.50 +0.18 58 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.27 +0.16 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.01 +0.17 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.72 +0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.56 +0.20 55 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 2.11 +0.18 52 0 110 0
29SEP26 11.00 C 0.00 0.00 0.00 1.62 +0.10 43 0 49 0
29SEP26 11.50 C 0.00 0.00 0.00 1.27 +0.10 45 0 109 0
29SEP26 12.00 C 0.00 0.00 0.00 0.96 +0.06 46 0 442 0
29SEP26 12.50 C 0.00 0.00 0.00 0.69 +0.04 45 0 188 0
29SEP26 13.00 C 0.44 0.44 0.44 0.49 +0.03 45 2 194 +2
29SEP26 13.50 C 0.41 0.45 0.41 0.34 +0.02 45 3 121 +3
29SEP26 14.00 C 0.00 0.00 0.00 0.23 +0.01 45 0 495 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 0.00 44 0 269 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 0.00 45 0 363 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 0.00 44 0 291 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 0.00 44 0 186 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 46 0 619 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 47 0 922 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 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 56 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 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 4.48 +0.15 52 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.23 +0.15 48 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.98 +0.15 44 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.75 +0.17 54 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.55 +0.23 61 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.29 +0.18 55 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.05 +0.20 53 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.78 +0.14 46 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.56 +0.11 47 0 90 0
29OCT26 10.50 C 0.00 0.00 0.00 2.16 +0.15 48 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 1.73 +0.08 44 0 30 0
29OCT26 11.50 C 0.00 0.00 0.00 1.43 +0.08 46 0 63 0
29OCT26 12.00 C 0.00 0.00 0.00 1.14 +0.06 46 0 75 0
29OCT26 12.50 C 0.00 0.00 0.00 0.89 +0.02 45 0 15 0
29OCT26 13.00 C 0.00 0.00 0.00 0.69 +0.01 45 0 94 0
29OCT26 13.50 C 0.50 0.50 0.50 0.53 0.00 44 15 18 +15
29OCT26 14.00 C 0.41 0.41 0.41 0.41 0.00 45 15 17 0
29OCT26 14.50 C 0.00 0.00 0.00 0.30 -0.01 44 0 68 0
29OCT26 15.00 C 0.00 0.00 0.00 0.23 -0.01 45 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 0.17 -0.01 45 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 119 0
29OCT26 16.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 5 0
29OCT26 17.00 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 4.03 +0.20 58 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.76 +0.15 51 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.55 +0.19 54 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.29 +0.14 49 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.06 +0.13 48 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.82 +0.10 45 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.65 +0.14 48 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.20 +0.07 44 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.81 +0.08 42 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.55 +0.10 45 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.27 +0.08 44 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.04 +0.05 44 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.84 +0.04 43 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.67 +0.02 43 0 15 0
27NOV26 14.00 C 0.00 0.00 0.00 0.53 +0.01 43 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 0.42 +0.01 43 0 47 0
27NOV26 15.00 C 0.00 0.00 0.00 0.33 +0.01 43 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.26 +0.01 43 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.20 +0.01 43 0 97 0
27NOV26 16.50 C 0.00 0.00 0.00 0.15 0.00 43 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
27NOV26 17.50 C 0.19 0.22 0.19 0.09 0.00 43 75 75 +75
30DEC26 7.25 C 0.00 0.00 0.00 5.23 +0.15 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.98 +0.15 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.73 +0.15 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.48 +0.15 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.28 +0.20 55 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.03 +0.20 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.81 +0.20 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.55 +0.15 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.32 +0.14 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.13 +0.16 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.87 +0.10 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.67 +0.07 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.28 +0.11 42 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 1.97 +0.12 43 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 1.68 +0.10 43 0 412 0
30DEC26 12.00 C 0.00 0.00 0.00 1.42 +0.06 43 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.19 +0.08 43 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.99 +0.04 43 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.81 +0.02 42 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.67 +0.03 42 0 52 0
30DEC26 14.50 C 0.00 0.00 0.00 0.55 +0.02 42 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.44 +0.01 42 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.36 +0.01 42 0 19 0
30DEC26 16.00 C 0.38 0.38 0.38 0.29 +0.01 42 15 75 +15
30DEC26 16.50 C 0.00 0.00 0.00 0.23 0.00 42 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 +0.01 42 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 0.00 42 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 0.00 42 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 0.00 42 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 0.00 42 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 42 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 42 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 43 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 251 0
30MAR27 8.00 C 0.00 0.00 0.00 4.57 +0.21 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.31 +0.18 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.15 +0.19 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.92 +0.17 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.72 +0.17 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.50 +0.15 45 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.32 +0.15 45 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.13 +0.14 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.96 +0.14 44 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.60 +0.11 42 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.32 +0.13 43 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.03 +0.09 42 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.78 +0.08 42 0 200 0
30MAR27 12.50 C 1.53 1.53 1.53 1.57 +0.07 42 1 202 0
30MAR27 13.00 C 0.00 0.00 0.00 1.36 +0.06 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.19 +0.06 42 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 1.03 +0.05 42 0 61 0
30MAR27 14.50 C 0.00 0.00 0.00 0.89 +0.04 42 0 31 0
30MAR27 15.00 C 0.00 0.00 0.00 0.77 +0.04 42 0 62 0
30MAR27 15.50 C 0.00 0.00 0.00 0.66 +0.03 41 0 8 0
30MAR27 16.00 C 0.64 0.64 0.64 0.57 +0.03 42 15 40 +15
30MAR27 16.50 C 0.00 0.00 0.00 0.49 +0.03 41 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.41 +0.01 41 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.36 +0.02 41 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.30 +0.01 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 +0.01 41 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 0.00 41 0 159 0
29JUN27 8.00 C 0.00 0.00 0.00 4.59 +0.14 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.39 +0.14 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.20 +0.14 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.01 +0.14 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.82 +0.13 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.65 +0.13 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.47 +0.13 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.31 +0.13 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.15 +0.12 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.83 +0.03 41 0 1 0
29JUN27 11.00 C 0.00 0.00 0.00 2.55 +0.08 41 0 5 0
29JUN27 11.50 C 0.00 0.00 0.00 2.34 +0.14 42 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.09 +0.10 42 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.89 +0.13 42 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.71 +0.12 42 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.54 +0.11 42 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.37 +0.08 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.23 +0.08 42 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.10 +0.08 42 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.97 +0.06 42 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.87 +0.06 42 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.77 +0.06 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.69 +0.05 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.61 +0.05 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.54 +0.04 42 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.48 +0.04 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.43 +0.04 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.37 +0.03 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.34 +0.03 42 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.26 +0.02 42 0 0 0
TOTAL CALL 161 16,392 +118
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 180 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 7 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 55 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 132 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 236 0
28AUG26 11.00 P 0.00 0.00 0.00 0.05 -0.03 48 0 122 0
28AUG26 11.50 P 0.11 0.11 0.11 0.11 -0.06 46 1 201 -1
28AUG26 12.00 P 0.37 0.40 0.24 0.25 -0.09 46 145 569 +39
28AUG26 12.50 P 0.48 0.48 0.48 0.46 -0.16 45 8 200 0
28AUG26 13.00 P 0.00 0.00 0.00 0.80 -0.12 49 0 398 0
28AUG26 13.50 P 0.00 0.00 0.00 1.20 -0.11 53 0 80 0
28AUG26 14.00 P 1.68 1.68 1.68 1.64 -0.16 56 1 85 -1
28AUG26 14.50 P 2.06 2.06 2.06 2.11 -0.14 61 2 174 -2
28AUG26 15.00 P 0.00 0.00 0.00 2.58 -0.16 63 0 99 0
28AUG26 15.50 P 0.00 0.00 0.00 3.09 -0.13 74 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 3.55 -0.15 66 0 57 0
28AUG26 16.50 P 0.00 0.00 0.00 4.06 -0.14 78 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 4.54 -0.15 0 0 75 0
28AUG26 17.50 P 0.00 0.00 0.00 5.07 -0.12 97 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.54 -0.15 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.04 -0.15 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.54 -0.15 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.04 -0.15 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.54 -0.15 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.54 -0.15 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.54 -0.15 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 44 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.01 45 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 -0.02 44 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 -0.03 42 0 111 0
29SEP26 10.00 P 0.09 0.09 0.09 0.08 -0.03 43 20 226 +5
29SEP26 10.50 P 0.00 0.00 0.00 0.16 -0.04 43 0 217 0
29SEP26 11.00 P 0.00 0.00 0.00 0.27 -0.07 43 0 277 0
29SEP26 11.50 P 0.37 0.37 0.37 0.44 -0.08 43 2 197 0
29SEP26 12.00 P 0.00 0.00 0.00 0.65 -0.09 43 0 78 0
29SEP26 12.50 P 0.00 0.00 0.00 0.91 -0.12 42 0 168 0
29SEP26 13.00 P 1.38 1.39 1.38 1.22 -0.13 41 29 75 -13
29SEP26 13.50 P 0.00 0.00 0.00 1.63 -0.14 44 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 2.03 -0.14 44 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 2.38 -0.22 34 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.85 -0.12 34 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 3.32 -0.10 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 3.74 -0.16 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.21 -0.16 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 4.72 -0.11 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 5.18 -0.16 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 5.69 -0.13 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.16 -0.15 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 6.64 -0.16 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.19 -0.11 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.65 -0.14 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.64 -0.14 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.81 +0.04 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.81 -0.15 65 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 -0.01 44 0 48 0
29OCT26 8.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.04 -0.02 43 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 172 0
29OCT26 9.25 P 0.00 0.00 0.00 0.08 -0.03 43 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.11 -0.04 44 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.14 -0.05 43 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.18 -0.06 43 0 9 0
29OCT26 10.50 P 0.00 0.00 0.00 0.29 -0.07 43 0 74 0
29OCT26 11.00 P 0.48 0.48 0.48 0.44 -0.08 43 5 82 +5
29OCT26 11.50 P 0.68 0.68 0.56 0.62 -0.10 43 14 143 +12
29OCT26 12.00 P 0.00 0.00 0.00 0.85 -0.11 43 0 355 0
29OCT26 12.50 P 0.00 0.00 0.00 1.11 -0.13 42 0 51 0
29OCT26 13.00 P 0.00 0.00 0.00 1.41 -0.14 42 0 93 0
29OCT26 13.50 P 0.00 0.00 0.00 1.75 -0.15 41 0 13 0
29OCT26 14.00 P 0.00 0.00 0.00 2.17 -0.11 43 0 291 0
29OCT26 14.50 P 0.00 0.00 0.00 2.55 -0.16 42 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.00 -0.11 43 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.49 -0.10 47 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.92 -0.13 44 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.34 -0.17 36 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.87 -0.12 45 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.32 -0.15 27 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 0.08 -0.01 43 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 2 0
27NOV26 9.25 P 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.16 -0.04 42 0 0 0
27NOV26 9.75 P 0.19 0.19 0.19 0.21 -0.04 42 2 12 +2
27NOV26 10.00 P 0.00 0.00 0.00 0.26 -0.04 42 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.38 -0.06 42 0 3 0
27NOV26 11.00 P 0.58 0.58 0.58 0.54 -0.07 42 15 33 +15
27NOV26 11.50 P 0.00 0.00 0.00 0.73 -0.08 41 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.96 -0.09 41 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 1.23 -0.10 41 0 75 0
27NOV26 13.00 P 0.00 0.00 0.00 1.53 -0.14 41 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 1.95 -0.07 44 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.33 -0.08 45 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.70 -0.13 44 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.15 -0.09 46 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.57 -0.12 46 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.00 -0.13 45 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.42 -0.17 42 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.94 -0.11 47 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.39 -0.13 45 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 42 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 -0.01 42 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 0.00 43 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 -0.01 42 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 -0.02 41 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 -0.02 41 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 -0.03 41 0 37 0
30DEC26 9.25 P 0.00 0.00 0.00 0.18 -0.03 41 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.23 -0.03 41 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.28 -0.04 41 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 0.33 -0.05 41 0 95 0
30DEC26 10.50 P 0.00 0.00 0.00 0.47 -0.06 41 0 222 0
30DEC26 11.00 P 0.00 0.00 0.00 0.64 -0.07 41 0 304 0
30DEC26 11.50 P 0.00 0.00 0.00 0.84 -0.08 40 0 435 0
30DEC26 12.00 P 0.00 0.00 0.00 1.08 -0.09 40 0 3,440 0
30DEC26 12.50 P 0.00 0.00 0.00 1.35 -0.10 40 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 1.66 -0.11 40 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.01 -0.11 41 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 2.38 -0.12 41 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.83 -0.07 44 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 3.20 -0.13 43 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 3.63 -0.12 43 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 4.12 -0.07 46 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.53 -0.11 45 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.95 -0.15 43 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 5.41 -0.15 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.86 -0.17 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.33 -0.15 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.80 -0.15 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.30 -0.13 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.82 -0.09 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.74 -0.14 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.81 -0.04 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.81 -0.15 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.16 -0.02 40 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.20 -0.02 40 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.24 -0.03 40 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.29 -0.03 40 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.34 -0.03 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.40 -0.04 40 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.47 -0.04 40 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.54 -0.04 40 0 32 0
30MAR27 10.50 P 0.00 0.00 0.00 0.70 -0.05 40 0 12 0
30MAR27 11.00 P 0.83 0.83 0.83 0.90 -0.06 40 1 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.11 -0.07 40 0 27 0
30MAR27 12.00 P 1.32 1.32 1.30 1.36 -0.07 40 2 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.63 -0.08 40 0 230 0
30MAR27 13.00 P 0.00 0.00 0.00 1.92 -0.10 39 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.25 -0.11 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.62 -0.11 40 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.03 -0.09 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.40 -0.12 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.84 -0.10 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.29 -0.08 44 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 4.67 -0.14 42 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.15 -0.10 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.58 -0.09 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.01 -0.14 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.45 -0.16 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.91 -0.13 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.42 -0.09 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.84 -0.14 38 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.84 -0.09 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.81 -0.11 37 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 10.81 -0.15 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.24 -0.01 41 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.28 -0.02 41 0 6 0
29JUN27 8.50 P 0.00 0.00 0.00 0.33 -0.02 41 0 6 0
29JUN27 8.75 P 0.00 0.00 0.00 0.39 -0.01 41 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.45 -0.01 41 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.51 -0.02 41 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 0.58 -0.02 41 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.66 -0.02 41 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 0.75 -0.02 41 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.93 -0.03 41 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 1.13 -0.06 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.36 -0.08 40 0 19 0
29JUN27 12.00 P 0.00 0.00 0.00 1.61 -0.08 40 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 1.89 -0.12 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.20 -0.10 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.49 -0.13 40 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.89 -0.07 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.26 -0.08 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.65 -0.08 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.04 -0.09 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.46 -0.09 43 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.88 -0.09 43 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.31 -0.10 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.71 -0.13 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.16 -0.12 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.61 -0.13 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.00 -0.12 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.52 -0.07 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.93 -0.13 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.88 -0.14 41 0 0 0
TOTAL PUT 247 15,767 +61
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$ 10.540
28AUG26 6.75 C 0.00 0.00 0.00 3.80 -0.34 89 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.55 -0.34 81 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.30 -0.34 73 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.05 -0.34 66 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.80 -0.34 59 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.55 -0.34 52 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.30 -0.34 45 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.05 -0.34 38 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.80 -0.34 31 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.56 -0.34 43 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.32 -0.33 42 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 1.10 -0.32 44 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 0.88 -0.31 42 0 24 0
28AUG26 10.00 C 0.00 0.00 0.00 0.69 -0.29 43 0 50 0
28AUG26 10.50 C 0.35 0.35 0.35 0.37 -0.22 41 15 82 0
28AUG26 11.00 C 0.25 0.25 0.18 0.18 -0.15 42 101 634 -91
28AUG26 11.50 C 0.11 0.11 0.11 0.08 -0.09 44 10 242 -10
28AUG26 12.00 C 0.05 0.05 0.03 0.03 -0.05 44 25 277 -20
28AUG26 12.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 258 0
28AUG26 13.00 C 0.02 0.02 0.02 0.01 0.00 52 16 164 +16
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 33 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 19 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 94 0 17 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.82 -0.34 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.57 -0.34 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.32 -0.34 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.07 -0.34 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.82 -0.34 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.58 -0.34 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.34 -0.34 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.11 -0.33 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.88 -0.32 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.66 -0.31 39 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.45 -0.31 39 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.25 -0.30 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.07 -0.28 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.90 -0.27 38 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 0.61 -0.21 38 0 145 0
29SEP26 11.00 C 0.51 0.51 0.51 0.41 -0.17 39 15 75 +2
29SEP26 11.50 C 0.34 0.34 0.25 0.26 -0.13 39 21 180 0
29SEP26 12.00 C 0.00 0.00 0.00 0.16 -0.10 39 0 135 0
29SEP26 12.50 C 0.00 0.00 0.00 0.10 -0.07 40 0 105 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 -0.04 40 0 96 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 -0.03 40 0 117 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 107 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 91 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.83 -0.34 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.59 -0.34 41 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 3.34 -0.34 36 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.10 -0.34 38 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.87 -0.33 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.63 -0.33 39 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.41 -0.32 40 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.19 -0.31 40 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.98 -0.30 40 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.77 -0.30 39 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.58 -0.29 39 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.40 -0.28 39 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 1.22 -0.27 38 0 115 0
29OCT26 10.00 C 1.01 1.01 1.01 1.06 -0.27 38 30 58 +30
29OCT26 10.50 C 0.00 0.00 0.00 0.80 -0.20 39 0 26 0
29OCT26 11.00 C 0.00 0.00 0.00 0.59 -0.17 39 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.43 -0.14 39 0 63 0
29OCT26 12.00 C 0.35 0.35 0.35 0.30 -0.12 39 1 131 -1
29OCT26 12.50 C 0.00 0.00 0.00 0.21 -0.10 40 0 705 0
29OCT26 13.00 C 0.00 0.00 0.00 0.15 -0.06 40 0 173 0
29OCT26 13.50 C 0.00 0.00 0.00 0.10 -0.05 40 0 128 0
29OCT26 14.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 73 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 92 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.47 -0.32 39 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.26 -0.31 39 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.06 -0.30 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.87 -0.29 39 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.68 -0.29 39 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.51 -0.28 39 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.35 -0.27 39 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.21 -0.25 39 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.95 -0.22 39 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.73 -0.19 39 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.55 -0.16 39 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.42 -0.14 39 0 43 0
27NOV26 12.50 C 0.00 0.00 0.00 0.31 -0.12 39 0 113 0
27NOV26 13.00 C 0.00 0.00 0.00 0.23 -0.09 39 0 53 0
27NOV26 13.50 C 0.00 0.00 0.00 0.17 -0.07 40 0 83 0
27NOV26 14.00 C 0.00 0.00 0.00 0.12 -0.06 39 0 60 0
27NOV26 14.50 C 0.15 0.15 0.15 0.08 -0.04 39 2 190 -2
27NOV26 15.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 60 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.89 -0.33 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.65 -0.34 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.42 -0.33 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.19 -0.33 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.97 -0.32 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.76 -0.31 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.55 -0.31 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.35 -0.30 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.16 -0.29 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.97 -0.29 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.80 -0.28 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.64 -0.27 39 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.48 -0.26 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.34 -0.25 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.09 -0.22 39 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 0.87 -0.20 39 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.69 -0.17 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.54 -0.15 39 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.42 -0.13 39 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.32 -0.11 39 0 11 0
30DEC26 13.50 C 0.00 0.00 0.00 0.25 -0.09 39 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 -0.07 39 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 -0.06 39 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 -0.05 39 0 400 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 -0.04 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.99 -0.33 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.77 -0.33 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.55 -0.33 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.34 -0.32 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.14 -0.32 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.94 -0.31 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.76 -0.30 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.57 -0.30 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.40 -0.29 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.23 -0.29 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.08 -0.27 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.93 -0.26 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.78 -0.26 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.65 -0.25 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.41 -0.23 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.19 -0.21 39 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.01 -0.19 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.84 -0.18 39 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.71 -0.15 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.59 -0.14 39 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.49 -0.12 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.41 -0.11 39 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.34 -0.09 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.28 -0.08 39 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.23 -0.07 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.19 -0.06 39 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 -0.06 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 -0.04 39 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 -0.04 39 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 -0.04 38 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 4.10 -0.33 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.90 -0.32 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.69 -0.32 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.50 -0.31 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.31 -0.31 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.13 -0.30 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.95 -0.30 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.78 -0.30 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.62 -0.29 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.46 -0.28 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.31 -0.28 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.17 -0.27 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.04 -0.26 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.91 -0.25 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.67 -0.24 39 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.46 -0.22 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.27 -0.21 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.11 -0.19 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.96 -0.18 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.83 -0.16 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.72 -0.15 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.62 -0.14 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.54 -0.12 39 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.46 -0.11 39 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 0.40 -0.10 39 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.34 -0.09 39 0 0 0
TOTAL CALL 236 8,431 -76
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.03 +0.01 46 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.05 +0.02 44 0 48 0
28AUG26 9.75 P 0.00 0.00 0.00 0.09 +0.04 44 0 164 0
28AUG26 10.00 P 0.00 0.00 0.00 0.15 +0.06 45 30 130 -22
28AUG26 10.50 P 0.38 0.40 0.34 0.34 +0.12 44 165 232 +75
28AUG26 11.00 P 0.73 0.73 0.73 0.64 +0.18 44 20 115 -20
28AUG26 11.50 P 0.00 0.00 0.00 1.03 +0.25 44 0 115 0
28AUG26 12.00 P 0.00 0.00 0.00 1.48 +0.30 43 0 241 0
28AUG26 12.50 P 0.00 0.00 0.00 1.96 +0.32 0 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.46 +0.34 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.96 +0.34 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.46 +0.34 0 0 0 -1
28AUG26 14.50 P 0.00 0.00 0.00 3.96 +0.34 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.46 +0.34 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.96 +0.34 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.46 +0.34 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.96 +0.34 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 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 0 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 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 +0.02 40 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 +0.02 40 0 60 0
29SEP26 9.00 P 0.09 0.09 0.09 0.09 +0.02 40 50 80 +50
29SEP26 9.25 P 0.00 0.00 0.00 0.13 +0.03 39 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 +0.05 40 0 25 0
29SEP26 9.75 P 0.22 0.24 0.22 0.26 +0.07 40 90 66 +60
29SEP26 10.00 P 0.28 0.32 0.28 0.34 +0.08 40 45 70 +12
29SEP26 10.50 P 0.00 0.00 0.00 0.57 +0.12 40 0 68 0
29SEP26 11.00 P 0.00 0.00 0.00 0.87 +0.17 41 0 23 0
29SEP26 11.50 P 0.00 0.00 0.00 1.19 +0.18 39 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 1.59 +0.25 39 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.02 +0.27 39 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.49 +0.31 40 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.97 +0.32 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.46 +0.33 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.96 +0.34 0 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.46 +0.34 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.96 +0.34 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.46 +0.34 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.96 +0.34 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.46 +0.34 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.96 +0.34 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.46 +0.34 0 0 0 -5
29SEP26 18.50 P 0.00 0.00 0.00 7.96 +0.34 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.46 +0.34 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.96 +0.34 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.46 +0.34 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.46 +0.34 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.46 +0.34 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.46 +0.34 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.46 +0.34 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.46 +0.34 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.46 +0.34 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.46 +0.34 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.46 +0.34 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.46 +0.34 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.10 +0.03 40 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.13 +0.03 39 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.18 +0.04 40 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.23 +0.04 39 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.30 +0.05 39 0 100 0
29OCT26 9.75 P 0.00 0.00 0.00 0.39 +0.08 40 0 130 0
29OCT26 10.00 P 0.00 0.00 0.00 0.48 +0.08 39 0 89 0
29OCT26 10.50 P 0.00 0.00 0.00 0.73 +0.13 40 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 1.02 +0.17 41 0 47 0
29OCT26 11.50 P 0.00 0.00 0.00 1.33 +0.16 39 0 81 0
29OCT26 12.00 P 0.00 0.00 0.00 1.71 +0.23 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.11 +0.25 39 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.55 +0.28 40 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.01 +0.30 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.48 +0.31 40 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.97 +0.33 41 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.46 +0.33 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.96 +0.34 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.46 +0.34 0 0 0 0
27NOV26 8.25 P 0.14 0.14 0.14 0.11 +0.02 39 5 5 +5
27NOV26 8.50 P 0.00 0.00 0.00 0.15 +0.03 39 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.20 +0.04 39 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.26 +0.05 39 0 4 0
27NOV26 9.25 P 0.00 0.00 0.00 0.33 +0.06 40 0 0 0
27NOV26 9.50 P 0.40 0.40 0.40 0.41 +0.07 39 13 13 +13
27NOV26 9.75 P 0.00 0.00 0.00 0.50 +0.08 40 0 4 0
27NOV26 10.00 P 0.00 0.00 0.00 0.60 +0.09 39 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.84 +0.13 40 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.10 +0.14 39 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.43 +0.18 39 0 78 0
27NOV26 12.00 P 0.00 0.00 0.00 1.79 +0.20 39 0 30 0
27NOV26 12.50 P 0.00 0.00 0.00 2.18 +0.23 39 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.60 +0.25 39 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.05 +0.28 39 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.51 +0.30 39 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.98 +0.31 38 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.47 +0.32 40 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.96 +0.33 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.46 +0.34 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 +0.02 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.17 +0.03 39 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 +0.04 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 +0.04 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.34 +0.05 39 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.41 +0.06 39 0 12 0
30DEC26 9.50 P 0.00 0.00 0.00 0.50 +0.07 39 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.59 +0.08 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.70 +0.09 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.94 +0.12 39 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.22 +0.14 39 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.54 +0.17 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.89 +0.19 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.27 +0.21 39 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.68 +0.24 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.11 +0.26 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.55 +0.27 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.01 +0.29 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.49 +0.31 39 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.97 +0.32 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.46 +0.33 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.96 +0.34 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.46 +0.34 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.96 +0.34 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.46 +0.34 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.96 +0.34 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.46 +0.34 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.96 +0.34 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.46 +0.34 0 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 10.46 +0.34 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.46 +0.34 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.46 +0.34 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.46 +0.34 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.46 +0.34 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.08 +0.01 39 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 +0.02 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.21 +0.02 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.26 +0.03 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 +0.04 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.39 +0.05 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.45 +0.04 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.56 +0.07 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.62 +0.06 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.72 +0.07 39 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.83 +0.08 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.94 +0.09 39 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.19 +0.11 39 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.48 +0.14 39 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.79 +0.16 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.12 +0.17 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.49 +0.19 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.87 +0.21 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.27 +0.22 39 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.69 +0.24 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.13 +0.26 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.58 +0.28 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.03 +0.28 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.50 +0.29 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.98 +0.30 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.47 +0.32 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.96 +0.33 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.46 +0.34 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.96 +0.34 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.46 +0.34 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.96 +0.34 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.46 +0.34 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.22 +0.02 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.27 +0.02 39 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.33 +0.03 39 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.39 +0.04 39 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.46 +0.04 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.53 +0.04 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.62 +0.06 39 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.70 +0.05 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.80 +0.06 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.91 +0.08 39 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.02 +0.08 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.14 +0.09 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.39 +0.10 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.68 +0.13 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.98 +0.13 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.31 +0.15 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.67 +0.18 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.04 +0.19 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.43 +0.21 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.83 +0.22 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.25 +0.24 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.68 +0.25 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.12 +0.26 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.57 +0.27 39 0 0 0
TOTAL PUT 418 3,187 +167
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$ 127.500
14AUG26 97.00 C 0.00 0.00 0.00 30.50 -0.71 0 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 29.50 -0.71 0 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 28.50 -0.71 0 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 27.50 -0.71 0 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 26.50 -0.71 0 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 25.50 -0.71 0 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 24.50 -0.71 0 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 23.50 -0.71 0 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 22.50 -0.71 0 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 21.50 -0.71 0 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 20.50 -0.71 0 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 19.50 -0.71 0 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 18.50 -0.71 0 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 17.50 -0.71 0 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 16.50 -0.71 0 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 15.50 -0.71 0 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 14.50 -0.71 0 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 13.50 -0.72 0 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 12.50 -0.73 0 0 0 0
14AUG26 116.00 C 0.00 0.00 0.00 11.50 -0.74 0 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 10.50 -0.76 0 0 0 0
14AUG26 118.00 C 0.00 0.00 0.00 9.50 -0.79 0 0 0 -1
14AUG26 119.00 C 0.00 0.00 0.00 8.50 -0.83 0 0 0 0
14AUG26 120.00 C 0.00 0.00 0.00 7.50 -0.90 0 0 0 -1
14AUG26 121.00 C 0.00 0.00 0.00 6.50 -0.99 0 0 0 0
14AUG26 122.00 C 0.00 0.00 0.00 5.50 -1.11 0 0 0 0
14AUG26 123.00 C 0.00 0.00 0.00 4.50 -1.28 0 0 0 0
14AUG26 124.00 C 0.00 0.00 0.00 3.50 -1.49 0 0 0 0
14AUG26 125.00 C 0.00 0.00 0.00 2.50 -1.63 0 0 0 -2
14AUG26 126.00 C 0.00 0.00 0.00 1.50 -1.98 0 0 0 -21
14AUG26 127.00 C 1.88 1.88 0.26 0.50 -2.39 0 45 0 -10
14AUG26 128.00 C 0.74 0.93 0.10 0.00 -2.37 0 190 190 +175
14AUG26 129.00 C 0.82 0.93 0.82 0.00 -1.91 0 19 18 -11
14AUG26 130.00 C 0.89 0.96 0.71 0.00 -1.52 0 91 81 +76
14AUG26 131.00 C 0.21 0.56 0.21 0.00 -1.19 0 50 100 +25
14AUG26 132.00 C 0.00 0.00 0.00 0.00 -0.91 0 0 11 0
14AUG26 133.00 C 0.00 0.00 0.00 0.00 -0.69 0 0 4 0
14AUG26 134.00 C 0.10 0.10 0.10 0.00 -0.52 0 15 19 +15
14AUG26 135.00 C 0.00 0.00 0.00 0.00 -0.38 0 0 214 0
14AUG26 136.00 C 0.00 0.00 0.00 0.00 -0.29 0 0 12 0
14AUG26 137.00 C 0.00 0.00 0.00 0.00 -0.20 0 0 172 0
14AUG26 138.00 C 0.12 0.12 0.12 0.00 -0.14 0 5 73 -3
14AUG26 139.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 21 0
14AUG26 140.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 62 0
14AUG26 141.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 31 0
14AUG26 142.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 31 0
14AUG26 143.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 11 0
14AUG26 144.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
14AUG26 145.00 C 0.18 0.18 0.18 0.00 -0.01 0 5 32 -5
14AUG26 146.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
14AUG26 147.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
14AUG26 148.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
14AUG26 149.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
14AUG26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
14AUG26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
14AUG26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
14AUG26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
14AUG26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
14AUG26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
14AUG26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
14AUG26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 280 0
14AUG26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
14AUG26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
14AUG26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 19.75 - 69 0 0 -
21AUG26 109.00 C 0.00 0.00 0.00 18.80 - 69 0 0 -
21AUG26 110.00 C 0.00 0.00 0.00 17.86 - 69 0 0 -
21AUG26 111.00 C 0.00 0.00 0.00 16.93 - 69 0 0 -
21AUG26 112.00 C 0.00 0.00 0.00 16.02 - 69 0 0 -
21AUG26 113.00 C 0.00 0.00 0.00 15.12 - 68 0 0 -
21AUG26 114.00 C 0.00 0.00 0.00 14.24 -0.93 68 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 13.38 -0.95 68 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 12.55 -0.96 69 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 11.73 -0.98 69 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 10.94 -0.99 69 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 10.17 -1.01 69 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 9.44 -1.01 69 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 8.73 -1.02 69 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 8.05 -1.02 69 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 7.18 -1.25 65 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 6.59 -0.99 66 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 6.02 -0.99 66 0 0 0
21AUG26 126.00 C 5.80 6.55 4.79 5.49 -0.97 66 29 14 +14
21AUG26 127.00 C 5.20 5.20 4.70 4.99 -0.96 66 3 2 +2
21AUG26 128.00 C 5.30 5.30 4.74 4.52 -0.94 67 14 15 +14
21AUG26 129.00 C 5.00 5.00 5.00 4.09 -0.92 67 1 1 +1
21AUG26 130.00 C 4.12 4.94 3.40 3.68 -0.90 67 99 87 +83
21AUG26 131.00 C 3.15 3.15 3.15 3.30 -0.87 67 1 1 +1
21AUG26 132.00 C 0.00 0.00 0.00 2.96 -0.84 67 0 0 0
21AUG26 133.00 C 3.14 3.14 2.90 2.64 -0.81 67 27 38 +27
21AUG26 134.00 C 3.00 3.15 3.00 2.35 -0.77 68 2 4 +1
21AUG26 135.00 C 2.80 2.80 2.80 2.08 -0.74 68 2 17 +2
21AUG26 136.00 C 2.33 2.70 2.33 1.84 -0.70 68 20 20 +19
21AUG26 137.00 C 1.68 1.68 1.68 1.66 -0.63 68 3 7 0
21AUG26 138.00 C 1.85 2.02 1.85 1.47 -0.59 69 7 9 +7
21AUG26 139.00 C 1.73 2.00 1.73 1.32 -0.56 69 17 30 0
21AUG26 140.00 C 1.72 1.90 1.30 1.16 -0.56 69 57 77 +55
21AUG26 141.00 C 0.00 0.00 0.00 1.01 -0.54 69 0 4 0
21AUG26 142.00 C 1.06 1.06 1.06 0.87 -0.51 69 10 15 +10
21AUG26 143.00 C 0.95 0.95 0.95 0.76 -0.46 69 4 19 +4
21AUG26 144.00 C 0.00 0.00 0.00 0.65 -0.43 69 0 9 0
21AUG26 145.00 C 0.00 0.00 0.00 0.56 -0.40 69 0 12 0
21AUG26 146.00 C 0.00 0.00 0.00 0.48 -0.36 69 0 1 0
21AUG26 147.00 C 0.45 0.45 0.45 0.41 -0.33 69 5 7 +5
21AUG26 148.00 C 0.00 0.00 0.00 0.35 -0.30 69 0 28 0
21AUG26 149.00 C 0.00 0.00 0.00 0.30 -0.27 69 0 15 0
21AUG26 150.00 C 0.70 0.70 0.70 0.25 -0.25 69 4 26 +4
21AUG26 152.50 C 0.43 0.43 0.43 0.17 -0.18 69 100 105 +100
21AUG26 155.00 C 0.30 0.30 0.29 0.11 -0.14 69 3 7 0
21AUG26 157.50 C 0.00 0.00 0.00 0.07 -0.10 69 0 5 0
21AUG26 160.00 C 0.00 0.00 0.00 0.05 -0.07 70 0 10 0
21AUG26 162.50 C 0.00 0.00 0.00 0.03 -0.05 70 0 1 0
21AUG26 165.00 C 0.00 0.00 0.00 0.02 -0.04 71 0 10 0
21AUG26 167.50 C 0.00 0.00 0.00 0.01 -0.03 69 0 120 0
21AUG26 170.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 10 0
21AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
21AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
21AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
21AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
21AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 92 0 100 0
28AUG26 65.00 C 0.00 0.00 0.00 62.57 -0.71 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 60.08 -0.70 103 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 57.58 -0.70 89 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 55.08 -0.71 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 52.58 -0.71 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 50.09 -0.70 79 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 47.59 -0.71 61 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 45.09 -0.71 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 42.60 -0.71 68 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 40.11 -0.71 69 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 37.62 -0.72 67 0 117 0
28AUG26 92.50 C 0.00 0.00 0.00 35.14 -0.72 67 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 32.68 -0.72 68 0 107 0
28AUG26 97.50 C 0.00 0.00 0.00 30.23 -0.74 68 0 317 0
28AUG26 100.00 C 0.00 0.00 0.00 27.73 -0.83 62 0 173 0
28AUG26 102.50 C 0.00 0.00 0.00 25.44 -0.76 68 0 113 0
28AUG26 105.00 C 0.00 0.00 0.00 22.56 -1.33 0 0 141 0
28AUG26 107.50 C 0.00 0.00 0.00 20.86 -0.78 68 0 105 0
28AUG26 110.00 C 0.00 0.00 0.00 18.68 -0.80 68 0 181 0
28AUG26 112.50 C 0.00 0.00 0.00 16.61 -0.80 68 0 285 0
28AUG26 115.00 C 0.00 0.00 0.00 14.65 -0.80 68 0 250 0
28AUG26 117.50 C 0.00 0.00 0.00 12.81 -0.80 68 0 282 0
28AUG26 120.00 C 0.00 0.00 0.00 11.11 -0.79 68 0 307 0
28AUG26 122.50 C 0.00 0.00 0.00 9.55 -0.77 68 0 28 0
28AUG26 125.00 C 7.56 8.10 7.56 7.89 -0.73 65 37 188 +37
28AUG26 127.50 C 6.45 6.80 6.41 6.66 -0.70 66 37 62 +18
28AUG26 130.00 C 5.81 5.89 5.30 5.60 -0.64 66 63 236 +32
28AUG26 132.50 C 5.10 5.10 4.48 4.70 -0.55 67 97 159 +33
28AUG26 135.00 C 3.67 3.67 3.67 3.93 -0.45 68 12 208 0
28AUG26 137.50 C 3.30 3.30 3.26 3.27 -0.36 69 30 153 +20
28AUG26 140.00 C 3.40 3.40 2.50 2.58 -0.50 68 29 256 +29
28AUG26 142.50 C 0.00 0.00 0.00 2.14 -0.45 69 0 113 0
28AUG26 145.00 C 2.05 2.05 2.05 1.70 -0.40 69 3 260 0
28AUG26 147.50 C 0.00 0.00 0.00 1.35 -0.34 69 0 68 0
28AUG26 150.00 C 1.35 1.35 1.35 1.05 -0.30 68 11 390 -3
28AUG26 152.50 C 0.00 0.00 0.00 0.82 -0.25 68 0 225 0
28AUG26 155.00 C 1.06 1.06 0.97 0.63 -0.22 68 22 403 -7
28AUG26 157.50 C 0.85 0.85 0.85 0.49 -0.17 68 15 42 0
28AUG26 160.00 C 0.52 0.70 0.52 0.37 -0.15 68 70 332 -10
28AUG26 162.50 C 0.00 0.00 0.00 0.28 -0.12 68 0 38 0
28AUG26 165.00 C 0.00 0.00 0.00 0.21 -0.10 68 0 114 0
28AUG26 167.50 C 0.00 0.00 0.00 0.16 -0.08 68 0 44 0
28AUG26 170.00 C 0.33 0.33 0.33 0.12 -0.06 68 10 363 -10
28AUG26 172.50 C 0.00 0.00 0.00 0.09 -0.05 68 0 85 0
28AUG26 175.00 C 0.27 0.27 0.27 0.07 -0.04 69 15 125 0
28AUG26 177.50 C 0.00 0.00 0.00 0.05 -0.03 69 0 31 0
28AUG26 180.00 C 0.00 0.00 0.00 0.04 -0.02 69 0 200 0
28AUG26 182.50 C 0.00 0.00 0.00 0.03 -0.02 70 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.02 -0.02 69 0 99 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 -0.02 67 0 13 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 121 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 71 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 73 0 143 0
29SEP26 65.00 C 0.00 0.00 0.00 62.75 -0.71 65 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 60.27 -0.71 66 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 57.79 -0.71 65 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 55.32 -0.71 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 52.86 -0.71 65 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 50.41 -0.72 65 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.98 -0.72 65 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 45.57 -0.72 65 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 43.19 -0.12 65 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 40.84 -0.73 65 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 37.62 -1.64 0 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 35.32 -0.79 0 0 183 0
29SEP26 95.00 C 0.00 0.00 0.00 33.24 -0.50 50 0 368 0
29SEP26 97.50 C 0.00 0.00 0.00 30.93 -0.72 50 0 185 0
29SEP26 100.00 C 0.00 0.00 0.00 28.89 -0.72 54 0 301 0
29SEP26 102.50 C 0.00 0.00 0.00 27.03 -0.62 57 0 90 0
29SEP26 105.00 C 0.00 0.00 0.00 25.03 -0.72 58 0 2,348 0
29SEP26 107.50 C 0.00 0.00 0.00 23.93 +0.01 65 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 21.75 -0.43 62 0 57 0
29SEP26 112.50 C 0.00 0.00 0.00 19.81 -1.33 61 0 123 0
29SEP26 115.00 C 0.00 0.00 0.00 18.23 -1.28 61 0 126 0
29SEP26 117.50 C 0.00 0.00 0.00 17.26 -0.70 65 0 133 0
29SEP26 120.00 C 0.00 0.00 0.00 15.33 -1.17 62 0 149 0
29SEP26 122.50 C 0.00 0.00 0.00 14.01 -1.11 62 0 37 0
29SEP26 125.00 C 13.45 13.45 13.45 12.78 -0.63 63 2 365 0
29SEP26 127.50 C 0.00 0.00 0.00 11.62 -0.62 63 0 214 0
29SEP26 130.00 C 11.16 11.16 10.00 10.55 -0.60 63 94 614 +64
29SEP26 132.50 C 9.62 9.62 9.62 9.59 -0.54 63 2 117 +2
29SEP26 135.00 C 0.00 0.00 0.00 8.76 -0.43 64 0 77 0
29SEP26 137.50 C 0.00 0.00 0.00 7.85 -0.47 64 0 20 0
29SEP26 140.00 C 7.30 7.30 7.30 7.11 -0.41 64 1 171 +1
29SEP26 142.50 C 0.00 0.00 0.00 6.46 -0.33 65 0 24 0
29SEP26 145.00 C 0.00 0.00 0.00 5.79 -0.37 65 0 77 0
29SEP26 147.50 C 5.15 5.15 5.15 5.15 -0.45 64 1 46 +1
29SEP26 150.00 C 4.74 4.74 4.74 4.74 -0.39 65 6 1,403 +6
29SEP26 152.50 C 0.00 0.00 0.00 4.30 -0.37 66 0 106 0
29SEP26 155.00 C 3.85 3.85 3.85 3.83 -0.38 66 1 62 0
29SEP26 157.50 C 0.00 0.00 0.00 3.41 -0.35 66 0 15 0
29SEP26 160.00 C 0.00 0.00 0.00 3.03 -0.33 66 0 258 0
29SEP26 162.50 C 0.00 0.00 0.00 2.69 -0.30 65 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 2.38 -0.28 65 0 216 0
29SEP26 167.50 C 0.00 0.00 0.00 2.11 -0.26 65 0 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 1.86 -0.24 65 0 1,108 0
29SEP26 172.50 C 0.00 0.00 0.00 1.64 -0.23 65 0 445 0
29SEP26 175.00 C 0.00 0.00 0.00 1.45 -0.20 65 0 1,053 0
29SEP26 177.50 C 0.00 0.00 0.00 1.28 -0.18 65 0 760 0
29SEP26 180.00 C 0.00 0.00 0.00 1.12 -0.18 65 0 171 0
29SEP26 182.50 C 0.00 0.00 0.00 0.99 -0.15 65 0 211 0
29SEP26 185.00 C 1.34 1.34 1.34 0.87 -0.14 65 1 358 -1
29SEP26 187.50 C 0.00 0.00 0.00 0.76 -0.13 65 0 86 0
29SEP26 190.00 C 0.00 0.00 0.00 0.67 -0.12 65 0 892 0
29SEP26 192.50 C 0.00 0.00 0.00 0.59 -0.10 65 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.51 -0.10 65 0 110 0
29SEP26 197.50 C 0.00 0.00 0.00 0.45 -0.09 65 0 32 0
29SEP26 200.00 C 0.00 0.00 0.00 0.39 -0.08 65 0 77 0
29SEP26 205.00 C 0.00 0.00 0.00 0.29 -0.07 65 0 223 0
29SEP26 210.00 C 0.00 0.00 0.00 0.22 -0.05 65 0 29 0
29SEP26 215.00 C 0.00 0.00 0.00 0.17 -0.04 65 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.13 -0.03 65 0 68 0
29SEP26 225.00 C 0.00 0.00 0.00 0.10 -0.03 65 0 60 0
29SEP26 230.00 C 0.00 0.00 0.00 0.08 -0.02 66 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 0.06 -0.02 65 0 30 0
29SEP26 240.00 C 0.00 0.00 0.00 0.05 -0.01 66 0 93 0
29SEP26 245.00 C 0.00 0.00 0.00 0.04 -0.01 66 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.03 -0.01 66 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.02 -0.01 66 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 69 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 75 0 113 0
29OCT26 65.00 C 0.00 0.00 0.00 62.98 -0.73 63 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 60.53 -0.75 63 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 58.10 -0.76 63 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 55.69 -0.77 63 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 53.30 -0.79 63 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 50.93 -0.81 63 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 48.60 -0.83 63 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 45.57 -1.59 41 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 43.19 -0.38 44 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 40.84 -0.73 46 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 38.47 -1.00 46 0 1 0
29OCT26 92.50 C 0.00 0.00 0.00 36.47 -0.88 50 0 87 0
29OCT26 95.00 C 0.00 0.00 0.00 34.43 -0.95 52 0 135 0
29OCT26 97.50 C 0.00 0.00 0.00 32.50 -0.97 54 0 136 0
29OCT26 100.00 C 0.00 0.00 0.00 30.62 -1.00 56 0 38 0
29OCT26 102.50 C 0.00 0.00 0.00 28.81 -1.02 57 0 30 0
29OCT26 105.00 C 0.00 0.00 0.00 27.07 -1.04 57 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 25.40 -1.05 58 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 23.79 -1.07 59 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 22.26 -1.80 59 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 20.79 -1.77 59 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 20.00 -0.49 63 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 18.63 -0.54 63 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 17.34 -0.57 63 0 30 0
29OCT26 125.00 C 15.00 15.00 15.00 15.63 -1.09 61 1 26 +1
29OCT26 127.50 C 0.00 0.00 0.00 14.51 -1.08 61 0 46 0
29OCT26 130.00 C 13.20 13.20 13.20 13.46 -1.07 61 5 290 +5
29OCT26 132.50 C 0.00 0.00 0.00 12.47 -1.05 61 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 11.54 -1.03 61 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 10.66 -1.02 61 0 0 0
29OCT26 140.00 C 9.87 9.87 9.87 9.85 -0.99 61 1 200 0
29OCT26 142.50 C 0.00 0.00 0.00 9.10 -0.96 62 0 520 0
29OCT26 145.00 C 8.70 8.70 8.70 8.37 -0.95 62 15 15 +15
29OCT26 147.50 C 0.00 0.00 0.00 7.80 -0.83 62 0 0 0
29OCT26 150.00 C 6.90 6.90 6.90 7.31 -0.86 63 10 28 +10
29OCT26 152.50 C 0.00 0.00 0.00 6.73 -0.86 63 0 2 0
29OCT26 155.00 C 6.05 6.05 6.05 6.18 -0.87 63 2 85 -1
29OCT26 157.50 C 0.00 0.00 0.00 5.67 -0.89 63 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 5.36 -0.72 64 0 1 0
29OCT26 162.50 C 0.00 0.00 0.00 4.77 -0.87 63 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 4.37 -0.86 63 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 4.00 -0.85 63 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 35.99 -0.73 56 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 34.22 -0.55 57 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 32.52 -0.49 58 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 31.10 -0.21 60 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 29.17 -0.50 59 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 27.55 -0.90 59 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 26.05 -0.52 59 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 24.60 -0.51 60 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 23.22 -0.50 60 0 17 0
27NOV26 117.50 C 0.00 0.00 0.00 21.90 -0.48 60 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 20.74 -0.36 61 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 19.43 -0.69 61 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 18.29 -0.43 61 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 17.19 -0.43 61 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 16.16 -0.41 61 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 15.18 -0.39 61 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 14.24 -0.38 61 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 13.36 -0.36 62 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 12.53 -0.35 62 0 448 0
27NOV26 142.50 C 0.00 0.00 0.00 11.74 -0.33 62 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 11.00 -0.32 62 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 10.61 -0.01 63 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 9.93 -0.61 63 0 36 0
27NOV26 152.50 C 0.00 0.00 0.00 9.29 -0.57 63 0 5 0
27NOV26 155.00 C 0.00 0.00 0.00 8.68 -0.55 63 0 16 0
27NOV26 157.50 C 0.00 0.00 0.00 8.12 -0.51 63 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 7.58 -0.49 63 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 7.08 -0.46 63 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 6.61 -0.43 63 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 6.17 -0.41 63 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 62.98 -1.44 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 60.58 -1.52 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 58.10 -1.71 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 55.69 -1.86 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.68 -1.65 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.49 -1.66 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 49.03 -1.99 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 47.19 -1.73 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.79 -0.75 50 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 43.60 -0.24 58 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 41.26 -1.68 55 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 39.15 -0.67 55 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 37.48 -0.57 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 35.79 -0.53 57 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 33.93 -0.72 56 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 32.63 -0.41 58 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 30.94 -0.63 58 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 29.24 -0.76 58 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 27.80 -0.93 58 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 26.41 -0.98 58 0 3 0
30DEC26 115.00 C 25.00 25.00 25.00 25.34 -0.46 59 1 19 +1
30DEC26 117.50 C 0.00 0.00 0.00 24.06 -0.47 60 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 22.57 -1.11 59 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 21.85 -0.34 61 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 20.28 -0.93 59 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 19.21 -0.68 59 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 18.19 -0.70 59 1,000 1,205 +1,000
30DEC26 132.50 C 0.00 0.00 0.00 17.21 -0.66 60 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 16.28 -0.65 60 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 15.40 -0.63 60 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 14.56 -0.62 60 0 324 0
30DEC26 142.50 C 0.00 0.00 0.00 13.76 -0.60 60 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 13.02 -0.57 60 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 12.32 -0.54 60 0 2 0
30DEC26 150.00 C 0.00 0.00 0.00 11.59 -1.05 60 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 10.94 -0.89 60 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 10.33 -0.87 60 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 9.74 -0.84 60 0 16 0
30DEC26 160.00 C 0.00 0.00 0.00 9.27 -0.73 61 0 110 0
30DEC26 162.50 C 0.00 0.00 0.00 8.67 -0.86 60 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 8.17 -0.71 60 0 1 0
30DEC26 167.50 C 8.04 8.04 8.04 7.71 -0.71 60 1 18 0
30DEC26 170.00 C 0.00 0.00 0.00 7.26 -0.69 60 0 367 0
30DEC26 172.50 C 0.00 0.00 0.00 6.85 -0.88 60 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 6.45 -0.85 60 0 65 0
30DEC26 177.50 C 0.00 0.00 0.00 6.08 -0.81 61 0 62 0
30DEC26 180.00 C 0.00 0.00 0.00 5.73 -0.77 61 0 42 0
30DEC26 182.50 C 0.00 0.00 0.00 5.40 -0.73 61 0 16 0
30DEC26 185.00 C 0.00 0.00 0.00 5.14 -0.65 61 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 4.88 -0.58 61 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 4.60 -0.55 61 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 4.34 -0.52 61 0 84 0
30DEC26 195.00 C 0.00 0.00 0.00 4.15 -0.43 61 0 13 0
30DEC26 197.50 C 0.00 0.00 0.00 3.99 -0.33 62 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 3.74 -0.34 62 0 79 0
30DEC26 205.00 C 0.00 0.00 0.00 3.33 -0.29 62 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 2.95 -0.27 62 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 2.62 -0.25 62 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 2.32 -0.23 62 0 90 0
30DEC26 225.00 C 0.00 0.00 0.00 2.06 -0.21 62 0 15 0
30DEC26 230.00 C 0.00 0.00 0.00 1.82 -0.20 62 0 59 0
30DEC26 235.00 C 0.00 0.00 0.00 1.61 -0.13 62 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 1.43 -0.12 62 0 41 0
30DEC26 245.00 C 0.00 0.00 0.00 1.27 -0.11 62 0 187 0
30DEC26 250.00 C 0.00 0.00 0.00 1.09 -0.13 61 0 24 0
30DEC26 255.00 C 0.00 0.00 0.00 0.97 -0.12 61 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.86 -0.11 61 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.76 -0.10 61 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.68 -0.09 61 0 31 0
30DEC26 275.00 C 0.00 0.00 0.00 0.60 -0.09 61 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 0.53 -0.08 61 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.47 -0.07 61 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.42 -0.07 61 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.37 -0.06 61 0 0 0
30DEC26 300.00 C 1.00 1.00 0.99 0.33 -0.06 61 82 487 +82
30MAR27 65.00 C 0.00 0.00 0.00 64.15 -1.58 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 61.99 -1.58 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 59.86 -1.58 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 57.78 -1.58 52 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 55.73 -1.59 53 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 53.73 -1.59 54 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 51.78 -1.59 54 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 49.87 -1.60 55 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 48.01 -1.61 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 46.19 -1.62 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 44.43 -1.62 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 42.72 -1.62 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 41.05 -1.64 56 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 39.44 -1.64 56 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 37.88 -1.64 56 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 36.37 -1.63 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 34.91 -1.63 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 33.81 -1.31 57 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 32.15 -1.60 57 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 30.85 -1.58 57 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 29.67 -1.49 57 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 28.44 -0.62 57 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 27.28 -0.62 57 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 26.33 -0.45 58 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 25.12 -0.57 57 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 24.10 -0.57 58 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 23.03 -0.66 57 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 21.99 -0.72 57 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 21.08 -0.71 57 0 301 0
30MAR27 137.50 C 0.00 0.00 0.00 20.58 -0.32 58 0 30 0
30MAR27 140.00 C 18.95 18.95 18.95 19.75 -0.30 58 15 62 +15
30MAR27 142.50 C 20.00 20.00 19.47 18.96 -0.29 59 30 330 +30
30MAR27 145.00 C 0.00 0.00 0.00 17.77 -0.68 58 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 17.03 -0.87 58 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 16.31 -0.95 58 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 15.63 -0.96 58 0 34 0
30MAR27 155.00 C 0.00 0.00 0.00 14.97 -0.95 58 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 14.34 -0.89 58 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 13.74 -0.84 58 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 13.16 -0.94 58 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 12.60 -1.02 58 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 12.09 -1.04 58 0 15 0
30MAR27 170.00 C 11.85 11.85 11.85 12.01 -0.87 59 15 136 +15
30MAR27 172.50 C 0.00 0.00 0.00 11.13 -1.00 58 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 10.68 -0.84 58 0 5 0
30MAR27 177.50 C 0.00 0.00 0.00 10.16 -1.04 58 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 10.05 -0.73 59 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 9.69 -0.68 59 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 9.07 -0.90 59 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 8.72 -0.87 59 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 8.45 -0.75 59 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 8.15 -0.67 59 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 7.84 -0.37 59 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 7.58 -0.30 60 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 7.32 -0.23 60 0 143 0
30MAR27 205.00 C 0.00 0.00 0.00 6.72 -0.44 60 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 6.16 -0.23 60 0 196 0
30MAR27 215.00 C 0.00 0.00 0.00 5.66 -0.22 60 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 5.20 -0.21 60 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 4.63 -0.35 59 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 4.26 -0.33 59 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 3.91 -0.32 59 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 3.59 -0.30 59 0 31 0
30MAR27 245.00 C 0.00 0.00 0.00 3.31 -0.28 59 0 43 0
30MAR27 250.00 C 0.00 0.00 0.00 3.13 -0.18 59 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 2.80 -0.25 59 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 2.57 -0.24 59 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 2.37 -0.22 59 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 2.18 -0.21 59 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 2.01 -0.20 59 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 1.85 -0.19 59 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 1.71 -0.18 59 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 1.57 -0.17 59 0 31 0
29JUN27 65.00 C 0.00 0.00 0.00 65.58 -1.08 56 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 63.84 -0.79 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 61.80 -0.79 59 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 59.81 -0.80 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 57.91 -0.81 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 56.49 -0.33 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 54.66 -0.29 61 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 52.88 -0.34 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 50.52 -0.96 58 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 49.46 -0.30 61 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 47.28 -0.83 59 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 46.22 -0.34 60 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 44.66 -0.34 60 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 43.16 -0.32 60 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 41.70 -0.29 60 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 40.29 -0.33 60 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 38.92 -0.34 60 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 37.07 -0.87 59 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 35.80 -0.83 59 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 34.58 -0.78 59 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 33.40 -0.80 59 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 32.26 -0.79 59 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 31.69 -0.05 60 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 30.62 -0.31 60 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 29.44 -0.34 60 0 6 0
29JUN27 127.50 C 28.08 28.08 28.08 28.60 -0.16 60 15 15 +15
29JUN27 130.00 C 0.00 0.00 0.00 27.50 -0.30 60 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 26.31 -0.58 59 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 25.84 -0.11 60 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 24.84 -0.27 60 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 23.87 -0.42 60 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 23.02 -0.49 60 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 22.47 -0.31 60 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 21.70 -0.47 60 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 20.77 -0.33 60 0 13 0
29JUN27 152.50 C 0.00 0.00 0.00 20.14 -0.22 60 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 19.41 -0.54 60 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 18.76 -0.59 60 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 18.16 -0.57 60 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 17.56 -0.58 60 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 16.96 -0.63 60 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 16.37 -0.73 60 0 5 0
TOTAL CALL 2,580 43,344 +1,986
14AUG26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
14AUG26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
14AUG26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
14AUG26 102.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 103.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
14AUG26 104.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
14AUG26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
14AUG26 106.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
14AUG26 107.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
14AUG26 108.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
14AUG26 109.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
14AUG26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
14AUG26 111.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
14AUG26 112.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
14AUG26 113.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
14AUG26 114.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
14AUG26 115.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 52 0
14AUG26 116.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 16 0
14AUG26 117.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 16 0
14AUG26 118.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 39 0
14AUG26 119.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 30 0
14AUG26 120.00 P 0.00 0.00 0.00 0.00 -0.19 0 0 77 0
14AUG26 121.00 P 0.00 0.00 0.00 0.00 -0.29 0 0 21 0
14AUG26 122.00 P 0.10 0.10 0.10 0.00 -0.42 0 2 25 0
14AUG26 123.00 P 0.25 0.25 0.13 0.00 -0.59 0 21 17 -9
14AUG26 124.00 P 0.00 0.00 0.00 0.00 -0.81 0 0 17 0
14AUG26 125.00 P 0.42 0.44 0.09 0.00 -1.08 0 21 83 0
14AUG26 126.00 P 1.10 1.50 0.28 0.00 -1.42 0 23 39 -6
14AUG26 127.00 P 1.24 1.24 1.24 0.00 -1.82 0 9 14 -2
14AUG26 128.00 P 0.79 1.10 0.60 0.50 -1.80 0 75 0 -43
14AUG26 129.00 P 1.24 1.24 1.24 1.50 -1.35 0 1 0 -39
14AUG26 130.00 P 1.16 3.00 1.16 2.50 -0.96 0 76 0 -59
14AUG26 131.00 P 0.00 0.00 0.00 3.50 -0.64 0 0 0 -43
14AUG26 132.00 P 0.00 0.00 0.00 4.50 -0.38 0 0 0 -32
14AUG26 133.00 P 0.00 0.00 0.00 5.50 0.00 0 60 0 -79
14AUG26 134.00 P 5.40 5.40 5.40 6.50 +0.18 0 3 0 -27
14AUG26 135.00 P 0.00 0.00 0.00 7.50 +0.32 0 0 0 -138
14AUG26 136.00 P 6.00 6.00 6.00 8.50 +0.43 0 4 0 -19
14AUG26 137.00 P 0.00 0.00 0.00 9.50 +0.51 0 0 0 -70
14AUG26 138.00 P 0.00 0.00 0.00 10.50 +0.57 0 0 0 -90
14AUG26 139.00 P 0.00 0.00 0.00 11.50 +0.61 0 0 0 -45
14AUG26 140.00 P 11.86 11.86 11.86 12.50 +0.64 0 4 0 -102
14AUG26 141.00 P 0.00 0.00 0.00 13.50 +0.67 0 0 0 -5
14AUG26 142.00 P 0.00 0.00 0.00 14.50 +0.68 0 0 0 -30
14AUG26 143.00 P 0.00 0.00 0.00 15.50 +0.69 0 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 16.50 +0.69 0 0 0 -5
14AUG26 145.00 P 0.00 0.00 0.00 17.50 +0.70 0 0 0 -43
14AUG26 146.00 P 0.00 0.00 0.00 18.50 +0.70 0 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 19.50 +0.70 0 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 20.50 +0.70 0 0 0 0
14AUG26 149.00 P 0.00 0.00 0.00 21.50 +0.70 0 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 22.50 +0.70 0 0 0 0
14AUG26 152.50 P 0.00 0.00 0.00 25.00 +0.70 0 0 0 0
14AUG26 155.00 P 0.00 0.00 0.00 27.50 +0.70 0 0 0 0
14AUG26 157.50 P 0.00 0.00 0.00 30.00 +0.70 0 0 0 0
14AUG26 160.00 P 0.00 0.00 0.00 32.50 +0.70 0 0 0 0
14AUG26 162.50 P 0.00 0.00 0.00 35.00 +0.70 0 0 0 0
14AUG26 165.00 P 0.00 0.00 0.00 37.50 +0.70 0 0 0 0
14AUG26 167.50 P 0.00 0.00 0.00 40.00 +0.70 0 0 0 0
14AUG26 170.00 P 0.00 0.00 0.00 42.50 +0.70 0 0 0 0
14AUG26 172.50 P 0.00 0.00 0.00 45.00 +0.70 0 0 0 0
14AUG26 175.00 P 0.00 0.00 0.00 47.50 +0.70 0 0 0 0
14AUG26 177.50 P 0.00 0.00 0.00 50.00 +0.70 0 0 0 0
14AUG26 180.00 P 0.00 0.00 0.00 52.50 +0.70 0 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 55.00 +0.70 0 0 0 0
14AUG26 185.00 P 0.00 0.00 0.00 57.50 +0.70 0 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 0.19 - 69 0 0 -
21AUG26 109.00 P 0.19 0.19 0.19 0.23 - 68 15 15 -
21AUG26 110.00 P 0.00 0.00 0.00 0.29 - 68 0 0 -
21AUG26 111.00 P 0.00 0.00 0.00 0.36 - 68 0 0 -
21AUG26 112.00 P 0.46 0.46 0.46 0.44 - 68 15 15 -
21AUG26 113.00 P 0.53 0.53 0.53 0.54 - 68 3 3 -
21AUG26 114.00 P 0.65 0.65 0.65 0.66 -0.24 68 1 46 +1
21AUG26 115.00 P 0.76 0.76 0.65 0.80 -0.28 68 20 19 +19
21AUG26 116.00 P 1.05 1.05 1.05 0.95 -0.30 68 2 2 +2
21AUG26 117.00 P 1.25 1.25 1.25 1.14 -0.34 68 4 200 0
21AUG26 118.00 P 0.00 0.00 0.00 1.33 -0.37 68 0 129 0
21AUG26 119.00 P 0.00 0.00 0.00 1.57 -0.40 68 0 137 0
21AUG26 120.00 P 1.88 1.88 1.88 1.84 -0.39 68 1 99 0
21AUG26 121.00 P 0.00 0.00 0.00 2.15 -0.40 68 0 75 0
21AUG26 122.00 P 2.60 2.60 2.60 2.57 -0.32 70 3 6 +2
21AUG26 123.00 P 0.00 0.00 0.00 2.89 -0.35 69 0 2 0
21AUG26 124.00 P 3.11 3.70 3.11 3.29 -0.36 69 4 42 +3
21AUG26 125.00 P 3.90 4.20 3.10 3.74 -0.33 70 17 79 +5
21AUG26 126.00 P 5.02 5.02 3.43 4.21 -0.31 70 17 32 -3
21AUG26 127.00 P 5.66 5.66 5.66 4.72 -0.30 71 8 33 +8
21AUG26 128.00 P 5.40 5.41 5.35 5.25 -0.26 71 72 78 +41
21AUG26 129.00 P 4.90 4.90 4.90 5.82 -0.25 71 2 25 +2
21AUG26 130.00 P 6.40 6.40 5.80 6.40 -0.24 71 22 89 0
21AUG26 131.00 P 0.00 0.00 0.00 6.85 -0.37 69 0 12 0
21AUG26 132.00 P 0.00 0.00 0.00 7.48 -0.17 69 0 10 0
21AUG26 133.00 P 0.00 0.00 0.00 8.15 -0.13 69 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 8.86 -0.07 69 0 86 0
21AUG26 135.00 P 0.00 0.00 0.00 9.57 -0.07 69 0 161 0
21AUG26 136.00 P 0.00 0.00 0.00 10.34 -0.01 69 0 40 0
21AUG26 137.00 P 0.00 0.00 0.00 11.11 +0.04 69 0 65 0
21AUG26 138.00 P 0.00 0.00 0.00 11.90 +0.05 69 0 71 0
21AUG26 139.00 P 0.00 0.00 0.00 12.73 +0.11 69 0 50 0
21AUG26 140.00 P 13.01 13.01 13.01 13.56 +0.15 69 4 118 0
21AUG26 141.00 P 0.00 0.00 0.00 14.42 +0.18 69 0 15 0
21AUG26 142.00 P 0.00 0.00 0.00 15.29 +0.22 69 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 16.16 +0.25 68 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 17.07 +0.29 68 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 17.74 +0.08 59 0 0 0
21AUG26 146.00 P 0.00 0.00 0.00 19.47 +0.93 85 0 1 0
21AUG26 147.00 P 0.00 0.00 0.00 19.84 +0.39 68 0 1 0
21AUG26 148.00 P 0.00 0.00 0.00 20.78 +0.42 68 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 22.39 +1.11 92 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 23.37 +0.49 94 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 25.71 +0.40 96 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 27.81 +0.02 86 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 30.86 +0.57 113 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 33.41 +0.59 121 0 0 0
21AUG26 162.50 P 0.00 0.00 0.00 35.61 +0.25 116 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 37.50 -0.42 0 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 40.00 -0.47 0 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 42.50 -0.20 0 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 45.00 +0.70 0 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 47.50 +0.70 0 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 50.00 +0.70 0 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 52.50 +0.70 0 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 55.00 +0.70 0 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 57.50 +0.70 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 117 0 19 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 111 0 202 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 105 0 417 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 99 0 70 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 94 0 44 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 88 0 90 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 83 0 197 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 78 0 175 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 73 0 117 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 -0.01 68 0 194 0
28AUG26 90.00 P 0.00 0.00 0.00 0.02 -0.01 68 0 272 0
28AUG26 92.50 P 0.00 0.00 0.00 0.04 -0.01 68 0 123 0
28AUG26 95.00 P 0.00 0.00 0.00 0.07 -0.02 68 0 1,157 0
28AUG26 97.50 P 0.00 0.00 0.00 0.12 -0.03 68 0 198 0
28AUG26 100.00 P 0.00 0.00 0.00 0.20 -0.04 68 3 380 0
28AUG26 102.50 P 0.00 0.00 0.00 0.33 -0.05 68 0 47 0
28AUG26 105.00 P 0.00 0.00 0.00 0.48 -0.09 67 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 0.72 -0.12 67 0 110 0
28AUG26 110.00 P 0.88 1.10 0.88 1.04 -0.08 67 6 191 0
28AUG26 112.50 P 1.15 1.30 1.06 1.44 -0.19 67 34 60 +15
28AUG26 115.00 P 2.09 2.14 1.55 1.96 -0.22 67 80 375 +55
28AUG26 117.50 P 2.77 2.77 2.53 2.61 -0.24 67 35 360 +9
28AUG26 120.00 P 3.55 3.55 2.95 3.46 -0.22 68 56 262 +4
28AUG26 122.50 P 4.38 4.64 4.38 4.47 -0.16 68 2 103 0
28AUG26 125.00 P 5.80 5.80 5.79 5.68 -0.02 70 2 215 +1
28AUG26 127.50 P 7.00 7.00 7.00 6.92 -0.03 70 10 116 +10
28AUG26 130.00 P 8.47 8.47 8.47 8.37 +0.02 70 10 380 +10
28AUG26 132.50 P 10.00 10.12 9.91 9.94 +0.09 71 24 123 +17
28AUG26 135.00 P 0.00 0.00 0.00 11.29 +0.12 68 0 246 0
28AUG26 137.50 P 0.00 0.00 0.00 13.07 +0.16 68 0 80 0
28AUG26 140.00 P 0.00 0.00 0.00 14.97 +0.24 68 0 28 0
28AUG26 142.50 P 15.78 15.78 15.78 16.94 +0.27 68 5 60 0
28AUG26 145.00 P 0.00 0.00 0.00 19.59 +0.89 76 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 21.82 +1.04 78 0 21 0
28AUG26 150.00 P 0.00 0.00 0.00 24.09 +0.42 80 0 27 0
28AUG26 152.50 P 0.00 0.00 0.00 26.05 +0.09 76 0 3 0
28AUG26 155.00 P 0.00 0.00 0.00 28.59 +0.28 81 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 31.04 +0.33 85 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 33.74 +0.60 93 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 35.61 +0.03 83 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 37.95 -0.15 83 0 32 0
28AUG26 167.50 P 0.00 0.00 0.00 40.59 -0.02 90 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 43.35 +0.21 101 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 45.53 -0.02 96 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 47.57 -0.45 77 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 50.80 +0.22 111 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 53.47 +0.45 119 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 55.73 +0.44 116 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 57.80 +0.02 104 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 60.00 -0.31 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 62.50 -0.45 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 65.00 +0.70 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 67.50 +0.70 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.01 65 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 -0.01 65 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.05 -0.01 65 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.09 0.00 66 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.13 -0.01 65 0 12 0
29SEP26 80.00 P 0.30 0.30 0.30 0.18 -0.02 65 10 98 0
29SEP26 82.50 P 0.00 0.00 0.00 0.27 -0.02 65 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.38 -0.03 65 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.52 -0.03 65 0 78 0
29SEP26 90.00 P 0.00 0.00 0.00 0.70 -0.03 65 0 89 0
29SEP26 92.50 P 0.91 0.91 0.91 0.94 -0.03 65 25 229 0
29SEP26 95.00 P 0.00 0.00 0.00 1.23 -0.04 65 0 623 0
29SEP26 97.50 P 0.00 0.00 0.00 1.57 -0.04 65 0 625 0
29SEP26 100.00 P 0.00 0.00 0.00 1.98 -0.04 65 0 642 0
29SEP26 102.50 P 0.00 0.00 0.00 2.40 -0.06 65 0 48 0
29SEP26 105.00 P 2.76 2.76 2.75 2.90 -0.13 65 3 269 +3
29SEP26 107.50 P 0.00 0.00 0.00 3.54 -0.14 65 0 38 0
29SEP26 110.00 P 4.29 4.29 4.05 4.25 -0.14 65 2 557 0
29SEP26 112.50 P 4.74 4.74 4.74 5.04 -0.15 65 2 391 +2
29SEP26 115.00 P 0.00 0.00 0.00 5.96 -0.12 65 0 996 0
29SEP26 117.50 P 0.00 0.00 0.00 6.96 -0.08 65 0 198 0
29SEP26 120.00 P 8.00 8.00 8.00 8.13 +0.01 66 60 266 0
29SEP26 122.50 P 0.00 0.00 0.00 9.29 +0.06 66 0 180 0
29SEP26 125.00 P 0.00 0.00 0.00 10.53 +0.01 66 0 389 0
29SEP26 127.50 P 0.00 0.00 0.00 11.86 +0.05 67 0 209 0
29SEP26 130.00 P 0.00 0.00 0.00 13.35 +0.10 67 0 382 0
29SEP26 132.50 P 0.00 0.00 0.00 14.84 +0.10 67 0 36 0
29SEP26 135.00 P 0.00 0.00 0.00 16.37 +0.09 67 0 154 0
29SEP26 137.50 P 0.00 0.00 0.00 18.05 +0.08 67 0 77 0
29SEP26 140.00 P 0.00 0.00 0.00 19.84 +0.18 68 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 21.70 +0.24 69 0 101 0
29SEP26 145.00 P 0.00 0.00 0.00 23.57 +0.23 69 0 44 0
29SEP26 147.50 P 0.00 0.00 0.00 25.51 +0.30 70 0 35 0
29SEP26 150.00 P 0.00 0.00 0.00 27.33 +0.10 69 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 29.41 +0.15 69 0 27 0
29SEP26 155.00 P 0.00 0.00 0.00 31.60 +0.30 71 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 33.86 +0.39 72 0 8 0
29SEP26 160.00 P 0.00 0.00 0.00 36.03 +0.39 73 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 38.28 +0.46 74 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 40.56 +0.46 75 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 42.72 +0.33 75 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 45.06 +0.38 76 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 47.32 +0.28 76 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 49.62 +0.20 77 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 52.33 +0.53 81 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 54.68 +0.47 82 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 57.03 +0.37 83 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 59.59 +0.49 86 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 61.60 +0.04 82 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 64.21 +0.16 86 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 66.85 +0.41 89 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 69.16 +0.17 89 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 71.45 +0.08 89 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 73.98 +0.84 91 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 78.99 +0.54 95 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 83.34 -0.30 89 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 89.04 +0.94 102 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 93.87 +0.86 103 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 98.02 +0.28 92 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 103.46 +0.24 103 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 108.24 +0.18 102 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 112.50 -0.38 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 117.50 +0.70 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 122.50 +0.70 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 127.50 +0.70 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 132.50 +0.70 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 137.50 +0.70 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 142.50 +0.70 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 147.50 +0.70 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 152.50 +0.70 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 157.50 +0.70 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 162.50 +0.70 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 167.50 +0.70 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 172.50 +0.70 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.08 -0.03 63 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.11 -0.05 62 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.18 -0.05 63 0 9 0
29OCT26 72.50 P 0.00 0.00 0.00 0.25 -0.07 63 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.35 -0.08 63 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.48 -0.10 63 0 2 0
29OCT26 80.00 P 0.00 0.00 0.00 0.60 -0.14 63 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.80 -0.15 63 0 55 0
29OCT26 85.00 P 1.10 1.10 1.10 1.01 -0.19 63 20 37 +6
29OCT26 87.50 P 0.00 0.00 0.00 1.31 -0.19 63 0 6 0
29OCT26 90.00 P 0.00 0.00 0.00 1.60 -0.24 63 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 2.00 -0.25 63 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 2.41 -0.19 63 0 123 0
29OCT26 97.50 P 0.00 0.00 0.00 2.93 -0.21 63 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 3.47 -0.20 63 0 181 0
29OCT26 102.50 P 0.00 0.00 0.00 4.10 -0.22 63 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 4.80 -0.21 63 0 69 0
29OCT26 107.50 P 0.00 0.00 0.00 5.66 -0.12 63 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 6.35 -0.37 62 0 17 0
29OCT26 112.50 P 0.00 0.00 0.00 7.32 -0.35 63 0 11 0
29OCT26 115.00 P 0.00 0.00 0.00 8.33 -0.33 63 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 9.41 -0.37 63 0 16 0
29OCT26 120.00 P 0.00 0.00 0.00 10.56 -0.39 63 0 5 0
29OCT26 122.50 P 0.00 0.00 0.00 12.01 -0.39 64 0 16 0
29OCT26 125.00 P 13.23 13.23 13.23 13.23 -0.25 64 2 14 +2
29OCT26 127.50 P 0.00 0.00 0.00 14.50 -0.36 64 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 15.78 -0.76 63 0 34 0
29OCT26 132.50 P 0.00 0.00 0.00 17.66 -0.13 65 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 19.18 -0.38 65 0 101 0
29OCT26 137.50 P 0.00 0.00 0.00 20.88 -0.32 65 0 50 0
29OCT26 140.00 P 0.00 0.00 0.00 22.21 -0.45 64 0 54 0
29OCT26 142.50 P 25.50 25.50 24.28 24.30 +0.17 66 18 626 +14
29OCT26 145.00 P 26.01 26.01 26.01 26.01 -0.37 66 15 30 +15
29OCT26 147.50 P 0.00 0.00 0.00 28.03 +0.19 66 0 45 0
29OCT26 150.00 P 0.00 0.00 0.00 29.92 +0.05 67 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 31.60 -0.46 66 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 33.53 -0.07 66 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 35.97 +0.02 68 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 38.02 +0.02 68 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 40.01 -0.19 68 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 42.36 +0.01 70 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 44.54 +0.01 70 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 3.83 +0.14 63 0 77 0
27NOV26 97.50 P 0.00 0.00 0.00 4.42 +0.12 63 0 2 0
27NOV26 100.00 P 0.00 0.00 0.00 5.14 +0.18 63 0 42 0
27NOV26 102.50 P 0.00 0.00 0.00 5.86 +0.20 63 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 6.67 +0.24 63 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 7.58 +0.35 63 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 8.25 -0.31 62 0 1 0
27NOV26 112.50 P 0.00 0.00 0.00 9.25 -0.30 62 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 10.32 -0.35 62 0 13 0
27NOV26 117.50 P 0.00 0.00 0.00 11.57 -0.23 63 0 6 0
27NOV26 120.00 P 0.00 0.00 0.00 12.73 -0.22 63 0 15 0
27NOV26 122.50 P 0.00 0.00 0.00 13.99 -0.29 63 0 45 0
27NOV26 125.00 P 15.01 15.13 15.01 15.33 -0.28 63 20 120 +20
27NOV26 127.50 P 16.31 16.31 16.31 17.20 +0.26 65 10 105 +10
27NOV26 130.00 P 0.00 0.00 0.00 18.12 -0.30 63 0 30 0
27NOV26 132.50 P 19.81 19.81 19.81 20.27 +0.32 65 15 30 +15
27NOV26 135.00 P 0.00 0.00 0.00 21.10 -0.39 63 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 23.25 +0.20 65 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 24.75 +0.42 64 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 26.50 +0.18 65 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 28.45 +0.40 66 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 30.12 +0.31 65 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 31.65 -0.07 64 0 8 0
27NOV26 152.50 P 0.00 0.00 0.00 33.56 +0.03 64 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 35.87 +0.66 66 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 37.42 +0.36 65 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 39.63 -0.08 66 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 42.16 +1.17 68 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 44.05 +0.22 67 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 46.40 +0.63 69 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.48 -0.02 61 0 193 0
30DEC26 67.50 P 0.00 0.00 0.00 0.63 -0.02 61 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.80 -0.03 61 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 1.02 -0.04 61 0 0 0
30DEC26 75.00 P 1.41 1.41 1.41 1.28 -0.01 62 15 15 +15
30DEC26 77.50 P 0.00 0.00 0.00 1.61 0.00 62 0 17 0
30DEC26 80.00 P 1.92 1.92 1.92 1.88 -0.04 61 15 47 +15
30DEC26 82.50 P 0.00 0.00 0.00 2.27 -0.06 61 0 0 0
30DEC26 85.00 P 2.64 2.64 2.64 2.78 -0.06 62 15 400 0
30DEC26 87.50 P 0.00 0.00 0.00 3.21 -0.07 62 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 3.70 -0.02 61 0 139 0
30DEC26 92.50 P 0.00 0.00 0.00 4.25 0.00 61 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 4.87 -0.02 61 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 5.52 -0.03 61 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 6.25 -0.08 61 0 480 0
30DEC26 102.50 P 0.00 0.00 0.00 6.98 -0.10 60 0 321 0
30DEC26 105.00 P 0.00 0.00 0.00 7.91 -0.01 60 0 303 0
30DEC26 107.50 P 0.00 0.00 0.00 9.08 +0.23 61 0 1 0
30DEC26 110.00 P 10.20 10.20 9.88 9.92 -0.38 61 28 543 -16
30DEC26 112.50 P 10.60 10.60 10.60 11.08 -0.31 61 15 563 0
30DEC26 115.00 P 0.00 0.00 0.00 12.22 -0.31 61 0 19 0
30DEC26 117.50 P 0.00 0.00 0.00 13.36 -0.15 61 0 1,000 0
30DEC26 120.00 P 0.00 0.00 0.00 14.62 -0.12 61 0 2,010 0
30DEC26 122.50 P 0.00 0.00 0.00 15.38 -0.93 60 0 1,000 0
30DEC26 125.00 P 0.00 0.00 0.00 16.65 -1.03 60 1,400 1,406 +1,400
30DEC26 127.50 P 0.00 0.00 0.00 18.72 -0.32 62 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.28 -0.25 62 0 223 0
30DEC26 132.50 P 0.00 0.00 0.00 21.80 -0.28 62 0 9 0
30DEC26 135.00 P 0.00 0.00 0.00 23.37 -0.26 63 0 21 0
30DEC26 137.50 P 0.00 0.00 0.00 25.00 -0.18 63 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 26.84 +0.36 63 0 30 0
30DEC26 142.50 P 0.00 0.00 0.00 28.56 +0.28 64 0 47 0
30DEC26 145.00 P 0.00 0.00 0.00 30.10 -0.10 63 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 31.90 +0.23 63 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 33.75 -0.03 64 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 35.69 -0.09 64 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 37.87 +0.17 65 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 39.67 +0.31 65 0 36 0
30DEC26 160.00 P 0.00 0.00 0.00 41.51 -0.04 65 0 18 0
30DEC26 162.50 P 0.00 0.00 0.00 43.65 +0.11 65 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 45.53 -0.01 65 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 47.81 +0.13 66 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 49.78 +0.02 66 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 52.06 +0.22 67 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 54.07 +0.11 67 0 12 0
30DEC26 177.50 P 0.00 0.00 0.00 56.46 +0.44 68 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 57.64 -0.72 64 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 60.72 +0.41 68 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 62.97 +0.64 68 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 64.22 -0.34 65 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 66.52 -0.44 65 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 68.99 -0.13 66 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 71.80 +0.50 69 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 74.05 +0.17 69 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 76.37 +0.13 69 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 80.90 +2.01 69 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 85.89 +2.25 72 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 90.24 +2.01 71 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 94.99 +1.98 71 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 99.97 +2.23 73 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 104.53 +1.31 73 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 109.34 +1.28 73 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 114.09 +1.21 74 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 119.04 +1.96 75 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 123.65 +1.66 73 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 128.52 +1.61 74 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 133.43 +1.57 75 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 138.36 +1.54 76 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 143.29 +1.49 77 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 148.24 +1.44 78 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 153.19 +1.39 78 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 158.72 +1.92 85 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 163.11 +1.31 80 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 167.96 +1.16 80 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 172.93 +1.13 80 0 0 0
30MAR27 65.00 P 1.60 1.60 1.60 1.30 -0.05 59 1 138 +1
30MAR27 67.50 P 0.00 0.00 0.00 1.60 -0.05 59 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 1.93 -0.12 59 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 2.33 0.00 59 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 2.80 -0.07 60 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 3.26 +0.02 60 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 3.75 +0.03 60 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 4.24 -0.21 59 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 4.83 -0.24 59 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 5.59 -0.10 60 0 74 0
30MAR27 90.00 P 0.00 0.00 0.00 6.36 -0.01 60 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 7.16 +0.12 60 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 7.81 -0.05 59 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 8.82 +0.13 60 0 38 0
30MAR27 100.00 P 0.00 0.00 0.00 9.48 -0.07 59 0 51 0
30MAR27 102.50 P 0.00 0.00 0.00 10.57 +0.02 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.54 +0.04 59 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 12.57 -0.16 59 0 0 0
30MAR27 110.00 P 13.62 13.62 13.62 13.66 -0.34 59 15 14 +13
30MAR27 112.50 P 0.00 0.00 0.00 14.32 -0.86 58 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.96 -0.43 59 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 17.24 -0.43 59 0 65 0
30MAR27 120.00 P 0.00 0.00 0.00 18.66 -0.35 59 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 19.24 -1.12 57 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.45 -0.31 60 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 22.91 -0.35 60 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 24.25 -0.54 60 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 25.92 +0.30 60 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 27.12 -0.06 59 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 28.73 +0.10 59 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 30.43 -0.69 60 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 32.69 +0.26 61 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 34.42 -0.02 61 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 36.23 +0.05 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.11 +0.10 62 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 39.82 +0.03 62 0 31 0
30MAR27 155.00 P 0.00 0.00 0.00 41.65 -0.04 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.53 +0.08 62 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 44.98 -0.48 61 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 47.47 -0.04 62 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 49.44 +1.42 62 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 51.51 +0.10 63 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 53.37 0.00 63 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 55.62 +1.80 64 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 57.61 +1.76 63 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 59.67 +1.79 63 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 60.10 +0.18 59 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 62.15 +0.19 59 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 64.20 +0.19 59 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 66.33 +0.26 59 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 68.48 +0.26 59 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 70.64 +0.26 59 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 72.81 +0.27 59 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 74.97 +0.27 59 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 77.15 +0.28 59 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 81.54 +0.31 59 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 86.06 +0.36 59 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 90.60 +0.37 59 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 95.15 +0.37 59 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 99.97 +0.63 60 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 104.53 +0.55 60 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 109.34 +0.66 60 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 114.09 +0.71 60 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 119.04 +0.93 61 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 123.65 +0.80 61 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 128.52 +0.85 61 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 133.43 +0.93 62 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 138.36 +1.01 63 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 143.29 +1.09 63 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 148.24 +1.16 64 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 153.19 +1.19 65 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 158.72 +1.79 70 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 163.11 +1.23 67 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 2.60 -0.17 59 0 6 0
29JUN27 67.50 P 0.00 0.00 0.00 3.07 -0.18 59 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.54 -0.09 59 0 31 0
29JUN27 72.50 P 0.00 0.00 0.00 4.19 +0.01 59 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 4.69 -0.11 59 0 17 0
29JUN27 77.50 P 5.38 5.38 5.38 5.30 -0.11 59 15 15 +15
29JUN27 80.00 P 0.00 0.00 0.00 5.93 -0.12 59 0 20 0
29JUN27 82.50 P 0.00 0.00 0.00 6.71 -0.13 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.49 -0.13 59 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 8.27 -0.14 59 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 9.12 -0.13 59 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 10.08 -0.14 59 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 11.05 -0.14 59 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 12.01 -0.14 59 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 13.01 -0.13 59 0 7 0
29JUN27 102.50 P 0.00 0.00 0.00 14.16 -0.14 59 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 15.32 -0.14 59 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 16.47 -0.14 59 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 17.10 -0.14 57 0 46 0
29JUN27 112.50 P 0.00 0.00 0.00 18.32 -0.11 57 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 19.62 -0.12 57 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 20.93 -0.12 57 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 22.24 -0.13 57 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 24.58 +0.90 59 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.94 -0.06 57 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 26.42 -0.08 57 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 27.93 -0.06 57 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 30.25 +0.07 59 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 31.88 +0.21 59 0 31 0
29JUN27 137.50 P 0.00 0.00 0.00 33.50 +0.22 59 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 34.91 -0.13 59 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 36.89 +0.13 59 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 38.60 +0.12 59 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 40.03 -0.17 58 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 41.90 -0.02 59 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 43.62 -0.02 59 0 167 0
29JUN27 155.00 P 0.00 0.00 0.00 45.46 +0.10 59 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 47.23 +0.08 59 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 49.01 -0.02 59 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 50.97 +0.06 59 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 52.80 +0.02 59 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 54.67 +0.01 59 0 0 0
TOTAL PUT 2,497 41,369 +845
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$1174.000
14AUG26 760.00 C 0.00 0.00 0.00 414.00 +32.94 0 0 0 0
14AUG26 765.00 C 0.00 0.00 0.00 409.00 +32.94 0 0 0 0
14AUG26 770.00 C 0.00 0.00 0.00 404.00 +32.94 0 0 0 0
14AUG26 775.00 C 0.00 0.00 0.00 399.00 +32.94 0 0 0 0
14AUG26 780.00 C 0.00 0.00 0.00 394.00 +32.94 0 0 0 0
14AUG26 785.00 C 0.00 0.00 0.00 389.00 +32.94 0 0 0 0
14AUG26 790.00 C 0.00 0.00 0.00 384.00 +32.94 0 0 0 0
14AUG26 795.00 C 0.00 0.00 0.00 379.00 +32.94 0 0 0 0
14AUG26 800.00 C 0.00 0.00 0.00 374.00 +32.94 0 0 0 0
14AUG26 805.00 C 0.00 0.00 0.00 369.00 +32.94 0 0 0 0
14AUG26 810.00 C 0.00 0.00 0.00 364.00 +32.93 0 0 0 0
14AUG26 815.00 C 0.00 0.00 0.00 359.00 +32.93 0 0 0 0
14AUG26 820.00 C 0.00 0.00 0.00 354.00 +32.93 0 0 0 0
14AUG26 825.00 C 0.00 0.00 0.00 349.00 +32.93 0 0 0 0
14AUG26 830.00 C 0.00 0.00 0.00 344.00 +32.93 0 0 0 0
14AUG26 835.00 C 0.00 0.00 0.00 339.00 +32.93 0 0 0 0
14AUG26 840.00 C 0.00 0.00 0.00 334.00 +32.93 0 0 0 0
14AUG26 845.00 C 0.00 0.00 0.00 329.00 +32.93 0 0 0 0
14AUG26 850.00 C 0.00 0.00 0.00 324.00 +32.93 0 0 0 0
14AUG26 855.00 C 0.00 0.00 0.00 319.00 +32.93 0 0 0 0
14AUG26 860.00 C 0.00 0.00 0.00 314.00 +32.93 0 0 0 0
14AUG26 865.00 C 0.00 0.00 0.00 309.00 +32.93 0 0 0 0
14AUG26 870.00 C 0.00 0.00 0.00 304.00 +32.93 0 0 0 0
14AUG26 875.00 C 0.00 0.00 0.00 299.00 +32.93 0 0 0 0
14AUG26 880.00 C 0.00 0.00 0.00 294.00 +32.93 0 0 0 0
14AUG26 885.00 C 0.00 0.00 0.00 289.00 +32.93 0 0 0 0
14AUG26 890.00 C 0.00 0.00 0.00 284.00 +32.93 0 0 0 0
14AUG26 895.00 C 0.00 0.00 0.00 279.00 +32.93 0 0 0 0
14AUG26 900.00 C 0.00 0.00 0.00 274.00 +32.93 0 0 0 0
14AUG26 905.00 C 0.00 0.00 0.00 269.00 +32.93 0 0 0 0
14AUG26 910.00 C 230.00 230.00 230.00 264.00 +32.93 0 1 0 -1
14AUG26 915.00 C 0.00 0.00 0.00 259.00 +32.93 0 0 0 0
14AUG26 920.00 C 0.00 0.00 0.00 254.00 +32.92 0 0 0 -1
14AUG26 925.00 C 0.00 0.00 0.00 249.00 +32.92 0 0 0 0
14AUG26 930.00 C 0.00 0.00 0.00 244.00 +32.92 0 0 0 0
14AUG26 935.00 C 0.00 0.00 0.00 239.00 +32.92 0 0 0 0
14AUG26 940.00 C 0.00 0.00 0.00 234.00 +32.92 0 0 0 0
14AUG26 945.00 C 220.00 220.00 220.00 229.00 +32.91 0 1 0 -1
14AUG26 950.00 C 0.00 0.00 0.00 224.00 +32.91 0 0 0 -1
14AUG26 955.00 C 0.00 0.00 0.00 219.00 +32.90 0 0 0 0
14AUG26 960.00 C 0.00 0.00 0.00 214.00 +32.89 0 0 0 0
14AUG26 965.00 C 0.00 0.00 0.00 209.00 +32.88 0 0 0 0
14AUG26 970.00 C 0.00 0.00 0.00 204.00 +32.86 0 0 0 0
14AUG26 975.00 C 0.00 0.00 0.00 199.00 +32.84 0 0 0 0
14AUG26 980.00 C 0.00 0.00 0.00 194.00 +32.82 0 0 0 -7
14AUG26 985.00 C 0.00 0.00 0.00 189.00 +32.78 0 0 0 -6
14AUG26 990.00 C 0.00 0.00 0.00 184.00 +32.74 0 0 0 -2
14AUG26 995.00 C 0.00 0.00 0.00 179.00 +32.69 0 0 0 0
14AUG26 1,000.00 C 0.00 0.00 0.00 174.00 +32.63 0 0 0 -11
14AUG26 1,005.00 C 0.00 0.00 0.00 169.00 +32.55 0 0 0 -1
14AUG26 1,010.00 C 0.00 0.00 0.00 164.00 +32.45 0 0 0 -14
14AUG26 1,015.00 C 0.00 0.00 0.00 159.00 +32.33 0 0 0 -15
14AUG26 1,020.00 C 0.00 0.00 0.00 154.00 +32.18 0 0 0 -6
14AUG26 1,025.00 C 137.46 137.46 137.46 149.00 +32.01 0 1 0 -20
14AUG26 1,030.00 C 0.00 0.00 0.00 144.00 +31.80 0 0 0 -3
14AUG26 1,035.00 C 0.00 0.00 0.00 139.00 +31.55 0 0 0 -81
14AUG26 1,040.00 C 0.00 0.00 0.00 134.00 +31.26 0 0 0 -4
14AUG26 1,045.00 C 0.00 0.00 0.00 129.00 +30.92 0 0 0 0
14AUG26 1,050.00 C 0.00 0.00 0.00 124.00 +30.52 0 0 0 -11
14AUG26 1,055.00 C 0.00 0.00 0.00 119.00 +30.06 0 0 0 -8
14AUG26 1,060.00 C 0.00 0.00 0.00 114.00 +29.53 0 0 0 -16
14AUG26 1,065.00 C 0.00 0.00 0.00 109.00 +28.92 0 0 0 -13
14AUG26 1,070.00 C 0.00 0.00 0.00 104.00 +28.24 0 0 0 -19
14AUG26 1,075.00 C 0.00 0.00 0.00 99.00 +27.46 0 0 0 -41
14AUG26 1,080.00 C 0.00 0.00 0.00 94.00 +26.58 0 0 0 -56
14AUG26 1,085.00 C 0.00 0.00 0.00 89.00 +27.50 0 0 0 -1
14AUG26 1,090.00 C 0.00 0.00 0.00 84.00 +26.29 0 0 0 -16
14AUG26 1,095.00 C 0.00 0.00 0.00 79.00 +24.97 0 0 0 -31
14AUG26 1,100.00 C 0.00 0.00 0.00 74.00 +21.97 0 0 0 -27
14AUG26 1,105.00 C 0.00 0.00 0.00 69.00 +21.97 0 0 0 -6
14AUG26 1,110.00 C 0.00 0.00 0.00 64.00 +20.27 0 1 0 -12
14AUG26 1,115.00 C 27.00 64.00 27.00 59.00 +18.45 0 4 0 -30
14AUG26 1,120.00 C 0.00 0.00 0.00 54.00 +16.48 0 1 0 -11
14AUG26 1,125.00 C 26.85 26.85 26.85 49.00 +14.38 0 2 0 -3
14AUG26 1,130.00 C 33.00 33.00 33.00 44.00 +12.13 0 2 0 -6
14AUG26 1,135.00 C 20.00 42.00 20.00 39.00 +9.75 0 5 0 -3
14AUG26 1,140.00 C 0.00 0.00 0.00 34.00 +7.22 0 0 0 -15
14AUG26 1,145.00 C 0.00 0.00 0.00 29.00 +4.54 0 0 0 0
14AUG26 1,150.00 C 11.00 35.00 11.00 24.00 +1.73 0 47 0 -50
14AUG26 1,155.00 C 0.00 0.00 0.00 19.00 -1.22 0 0 0 -1
14AUG26 1,160.00 C 9.14 9.14 9.14 14.00 -4.32 0 15 0 0
14AUG26 1,165.00 C 13.05 13.05 7.18 9.00 -7.54 0 21 0 -15
14AUG26 1,170.00 C 9.90 9.90 4.78 4.00 -10.89 0 46 1 -37
14AUG26 1,175.00 C 3.86 3.86 2.39 0.00 -13.37 0 53 58 +53
14AUG26 1,180.00 C 7.37 9.83 6.68 0.00 -11.97 0 23 16 -2
14AUG26 1,185.00 C 6.28 9.51 5.56 0.00 -10.69 0 26 25 0
14AUG26 1,190.00 C 5.24 5.24 4.59 0.00 -9.52 0 18 18 +17
14AUG26 1,195.00 C 4.17 4.17 3.79 0.00 -8.45 0 16 21 +15
14AUG26 1,200.00 C 2.12 6.68 0.71 0.00 -7.48 0 40 48 +25
14AUG26 1,205.00 C 4.00 4.00 4.00 0.00 -6.60 0 4 13 -4
14AUG26 1,210.00 C 0.00 0.00 0.00 0.00 -5.82 0 0 3 0
14AUG26 1,215.00 C 3.11 4.77 3.08 0.00 -5.09 0 21 15 +15
14AUG26 1,220.00 C 0.00 0.00 0.00 0.00 -4.45 0 0 6 0
14AUG26 1,225.00 C 0.00 0.00 0.00 0.00 -4.12 0 0 2 0
14AUG26 1,230.00 C 0.00 0.00 0.00 0.00 -3.59 0 0 34 0
14AUG26 1,235.00 C 0.00 0.00 0.00 0.00 -3.02 0 0 0 0
14AUG26 1,240.00 C 0.00 0.00 0.00 0.00 -2.61 0 0 15 0
14AUG26 1,245.00 C 0.00 0.00 0.00 0.00 -2.25 0 0 15 0
14AUG26 1,250.00 C 0.00 0.00 0.00 0.00 -1.93 0 0 24 0
14AUG26 1,255.00 C 0.00 0.00 0.00 0.00 -1.66 0 0 16 0
14AUG26 1,260.00 C 1.42 1.42 0.20 0.00 -1.42 0 10 210 -10
14AUG26 1,265.00 C 0.00 0.00 0.00 0.00 -1.21 0 0 15 0
14AUG26 1,270.00 C 0.00 0.00 0.00 0.00 -1.02 0 0 46 0
14AUG26 1,275.00 C 0.10 0.20 0.10 0.00 -0.87 0 17 64 -17
21AUG26 920.00 C 0.00 0.00 0.00 255.85 +30.04 91 0 0 0
21AUG26 925.00 C 0.00 0.00 0.00 251.01 +29.80 91 0 0 0
21AUG26 930.00 C 0.00 0.00 0.00 246.19 +29.56 91 0 0 0
21AUG26 935.00 C 0.00 0.00 0.00 241.39 +29.31 91 0 0 0
21AUG26 940.00 C 0.00 0.00 0.00 236.61 +29.05 91 0 0 0
21AUG26 945.00 C 0.00 0.00 0.00 231.84 +28.76 91 0 0 0
21AUG26 950.00 C 0.00 0.00 0.00 227.10 +28.47 91 0 0 0
21AUG26 955.00 C 0.00 0.00 0.00 219.59 +25.38 52 0 0 0
21AUG26 960.00 C 0.00 0.00 0.00 218.68 +28.84 96 0 0 0
21AUG26 965.00 C 0.00 0.00 0.00 212.99 +27.49 91 0 0 0
21AUG26 970.00 C 0.00 0.00 0.00 208.01 +26.82 89 0 0 0
21AUG26 975.00 C 0.00 0.00 0.00 203.35 +26.42 89 0 0 0
21AUG26 980.00 C 0.00 0.00 0.00 199.17 +26.46 91 0 0 0
21AUG26 985.00 C 0.00 0.00 0.00 194.61 +26.07 91 0 0 0
21AUG26 990.00 C 0.00 0.00 0.00 190.09 +25.68 91 0 0 0
21AUG26 995.00 C 0.00 0.00 0.00 185.61 +25.29 91 0 0 0
21AUG26 1,000.00 C 0.00 0.00 0.00 181.16 +24.88 91 0 0 0
21AUG26 1,005.00 C 0.00 0.00 0.00 176.74 +24.45 91 0 0 0
21AUG26 1,010.00 C 0.00 0.00 0.00 172.37 +24.02 91 0 4 0
21AUG26 1,015.00 C 0.00 0.00 0.00 168.04 +23.58 91 0 2 0
21AUG26 1,020.00 C 0.00 0.00 0.00 163.75 +23.12 91 0 2 0
21AUG26 1,025.00 C 0.00 0.00 0.00 159.51 +22.67 91 0 4 0
21AUG26 1,030.00 C 0.00 0.00 0.00 155.31 +22.20 91 0 3 0
21AUG26 1,035.00 C 0.00 0.00 0.00 151.16 +21.73 91 0 72 0
21AUG26 1,040.00 C 0.00 0.00 0.00 147.05 +21.24 91 0 16 0
21AUG26 1,045.00 C 0.00 0.00 0.00 143.00 +20.75 91 0 7 0
21AUG26 1,050.00 C 0.00 0.00 0.00 139.00 +20.26 91 0 60 0
21AUG26 1,055.00 C 0.00 0.00 0.00 135.06 +19.77 91 0 132 0
21AUG26 1,060.00 C 0.00 0.00 0.00 131.17 +19.27 91 0 1 0
21AUG26 1,065.00 C 0.00 0.00 0.00 127.33 +18.76 91 0 208 0
21AUG26 1,070.00 C 0.00 0.00 0.00 123.55 +18.25 91 0 0 0
21AUG26 1,075.00 C 0.00 0.00 0.00 119.84 +17.75 91 0 58 0
21AUG26 1,080.00 C 0.00 0.00 0.00 116.18 +17.24 91 0 0 0
21AUG26 1,085.00 C 0.00 0.00 0.00 112.58 +16.73 91 0 0 0
21AUG26 1,090.00 C 0.00 0.00 0.00 109.04 +16.21 91 0 0 0
21AUG26 1,095.00 C 0.00 0.00 0.00 105.57 +15.71 91 0 0 0
21AUG26 1,100.00 C 0.00 0.00 0.00 102.16 +15.20 91 0 24 0
21AUG26 1,105.00 C 0.00 0.00 0.00 98.82 +17.22 91 0 0 0
21AUG26 1,110.00 C 0.00 0.00 0.00 95.54 +16.64 91 0 0 0
21AUG26 1,115.00 C 0.00 0.00 0.00 92.32 +16.05 91 0 0 0
21AUG26 1,120.00 C 0.00 0.00 0.00 89.18 +15.49 91 0 0 0
21AUG26 1,125.00 C 0.00 0.00 0.00 86.10 +14.92 91 0 0 0
21AUG26 1,130.00 C 0.00 0.00 0.00 83.08 +14.36 91 0 0 0
21AUG26 1,135.00 C 0.00 0.00 0.00 80.14 +13.81 91 0 0 0
21AUG26 1,140.00 C 66.00 66.00 66.00 74.94 +10.95 87 2 17 +2
21AUG26 1,145.00 C 0.00 0.00 0.00 72.22 +10.50 87 0 2 0
21AUG26 1,150.00 C 68.00 68.00 68.00 69.56 +10.06 87 14 18 0
21AUG26 1,155.00 C 0.00 0.00 0.00 66.97 +9.63 88 0 15 0
21AUG26 1,160.00 C 60.00 60.00 60.00 64.44 +9.20 88 1 18 +1
21AUG26 1,165.00 C 0.00 0.00 0.00 61.98 +8.78 88 0 15 0
21AUG26 1,170.00 C 0.00 0.00 0.00 59.59 +8.35 88 0 0 0
21AUG26 1,175.00 C 0.00 0.00 0.00 57.53 +8.25 89 0 13 0
21AUG26 1,180.00 C 47.54 47.54 47.54 55.32 +7.78 89 1 1 +1
21AUG26 1,185.00 C 0.00 0.00 0.00 53.20 +7.30 89 0 0 0
21AUG26 1,190.00 C 0.00 0.00 0.00 51.16 +6.82 89 0 11 0
21AUG26 1,195.00 C 0.00 0.00 0.00 49.19 +6.33 89 0 0 0
21AUG26 1,200.00 C 0.00 0.00 0.00 46.57 +5.14 89 0 4 0
21AUG26 1,205.00 C 33.76 33.76 33.76 45.47 +5.40 90 1 1 +1
21AUG26 1,210.00 C 49.50 49.50 41.40 43.03 +4.30 89 32 57 +29
21AUG26 1,215.00 C 0.00 0.00 0.00 41.92 - 90 0 0 -
21AUG26 1,220.00 C 29.00 38.50 29.00 40.30 - 91 5 5 -
21AUG26 1,225.00 C 0.00 0.00 0.00 38.28 - 90 0 0 -
21AUG26 1,230.00 C 33.52 33.52 33.52 36.36 - 90 30 30 -
21AUG26 1,235.00 C 32.24 32.24 32.24 35.25 - 91 30 30 -
21AUG26 1,240.00 C 26.95 40.50 26.95 32.65 - 89 83 75 -
28AUG26 710.00 C 0.00 0.00 0.00 465.06 +32.51 99 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 455.15 +32.43 99 0 0 0
28AUG26 730.00 C 0.00 0.00 0.00 445.24 +32.33 99 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 435.36 +32.22 99 0 0 0
28AUG26 750.00 C 0.00 0.00 0.00 425.49 +32.09 99 0 0 0
28AUG26 760.00 C 0.00 0.00 0.00 415.65 +31.94 99 0 0 0
28AUG26 770.00 C 0.00 0.00 0.00 405.84 +31.78 99 0 0 0
28AUG26 780.00 C 0.00 0.00 0.00 396.05 +31.59 99 0 0 0
28AUG26 790.00 C 0.00 0.00 0.00 386.30 +31.39 99 0 0 0
28AUG26 800.00 C 0.00 0.00 0.00 376.59 +31.17 99 0 0 0
28AUG26 810.00 C 0.00 0.00 0.00 366.93 +30.93 99 0 0 0
28AUG26 820.00 C 0.00 0.00 0.00 357.31 +30.66 99 0 0 0
28AUG26 830.00 C 0.00 0.00 0.00 347.75 +30.38 99 0 0 0
28AUG26 840.00 C 0.00 0.00 0.00 338.24 +30.06 99 0 0 0
28AUG26 850.00 C 0.00 0.00 0.00 328.80 +29.72 99 0 0 0
28AUG26 860.00 C 0.00 0.00 0.00 319.43 +29.36 99 0 0 0
28AUG26 870.00 C 0.00 0.00 0.00 310.14 +37.41 99 0 40 0
28AUG26 880.00 C 0.00 0.00 0.00 300.93 +36.74 99 0 40 0
28AUG26 890.00 C 0.00 0.00 0.00 291.81 +34.82 99 0 0 0
28AUG26 900.00 C 0.00 0.00 0.00 282.78 +35.34 99 0 0 0
28AUG26 910.00 C 0.00 0.00 0.00 265.64 +25.57 59 0 0 0
28AUG26 920.00 C 0.00 0.00 0.00 257.09 +25.22 69 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 248.64 +24.98 74 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 240.31 +24.75 78 0 4 0
28AUG26 950.00 C 0.00 0.00 0.00 232.11 +17.92 81 0 13 0
28AUG26 960.00 C 0.00 0.00 0.00 225.54 +19.10 87 0 889 0
28AUG26 970.00 C 0.00 0.00 0.00 221.88 +23.04 97 0 54 0
28AUG26 980.00 C 0.00 0.00 0.00 214.71 +23.32 99 0 11 0
28AUG26 990.00 C 0.00 0.00 0.00 206.81 +22.70 99 0 6 0
28AUG26 1,000.00 C 0.00 0.00 0.00 199.06 +22.07 99 0 31 0
28AUG26 1,010.00 C 0.00 0.00 0.00 191.47 +21.44 99 0 12 0
28AUG26 1,020.00 C 0.00 0.00 0.00 184.03 +20.79 99 0 26 0
28AUG26 1,030.00 C 0.00 0.00 0.00 176.76 +20.13 99 0 3 0
28AUG26 1,040.00 C 0.00 0.00 0.00 169.66 +19.47 99 0 1 0
28AUG26 1,050.00 C 0.00 0.00 0.00 162.73 +18.81 99 0 85 0
28AUG26 1,060.00 C 0.00 0.00 0.00 155.97 +18.15 99 0 84 0
28AUG26 1,070.00 C 0.00 0.00 0.00 149.39 +17.49 99 0 31 0
28AUG26 1,080.00 C 0.00 0.00 0.00 142.99 +16.83 99 0 20 0
28AUG26 1,090.00 C 0.00 0.00 0.00 136.77 +16.18 99 0 38 0
28AUG26 1,100.00 C 0.00 0.00 0.00 130.72 +18.98 99 0 62 0
28AUG26 1,110.00 C 0.00 0.00 0.00 124.86 +18.18 99 0 142 0
28AUG26 1,120.00 C 0.00 0.00 0.00 119.18 +17.40 99 0 88 0
28AUG26 1,130.00 C 0.00 0.00 0.00 113.67 +16.62 99 0 1 0
28AUG26 1,140.00 C 0.00 0.00 0.00 105.10 +12.61 95 0 0 0
28AUG26 1,150.00 C 91.82 100.42 83.92 102.28 +14.19 98 7 104 +1
28AUG26 1,160.00 C 0.00 0.00 0.00 95.30 +11.45 96 0 15 0
28AUG26 1,170.00 C 0.00 0.00 0.00 90.66 +10.90 96 0 15 0
28AUG26 1,180.00 C 0.00 0.00 0.00 86.51 +10.67 96 0 14 0
28AUG26 1,190.00 C 0.00 0.00 0.00 82.41 +10.35 97 0 18 0
28AUG26 1,200.00 C 63.50 80.00 63.50 77.73 +8.99 96 19 106 +6
28AUG26 1,210.00 C 0.00 0.00 0.00 74.74 +9.78 97 0 17 0
28AUG26 1,220.00 C 75.00 75.04 73.00 71.14 +9.52 98 3 83 +1
28AUG26 1,230.00 C 0.00 0.00 0.00 67.72 +9.29 98 0 34 0
28AUG26 1,240.00 C 0.00 0.00 0.00 64.30 +8.93 98 0 26 0
28AUG26 1,250.00 C 0.00 0.00 0.00 61.50 +7.75 99 0 19 0
28AUG26 1,260.00 C 0.00 0.00 0.00 57.96 +8.32 99 0 0 0
28AUG26 1,270.00 C 58.84 58.84 58.84 55.77 +8.80 100 1 5 0
28AUG26 1,280.00 C 60.00 60.00 60.00 53.13 +8.71 100 2 10 +2
28AUG26 1,290.00 C 0.00 0.00 0.00 50.29 +8.07 101 0 6 0
28AUG26 1,300.00 C 39.00 49.00 39.00 46.00 +4.15 99 7 303 -2
28AUG26 1,310.00 C 37.00 48.00 37.00 44.75 +5.06 100 8 700 +8
29SEP26 710.00 C 0.00 0.00 0.00 469.09 +25.56 74 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 456.35 +21.74 0 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 447.26 +21.49 57 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 438.21 +21.20 63 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 429.26 +31.02 67 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 420.37 +29.12 69 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 416.46 +25.22 83 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 402.92 +28.39 73 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 394.45 +19.93 75 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 385.84 +30.53 76 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 377.44 +29.29 77 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 369.12 +29.47 78 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 360.95 +28.98 78 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 352.83 +28.44 79 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 344.93 +28.02 80 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 337.96 +28.42 82 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 329.17 +26.89 81 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 322.34 +27.22 82 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 315.51 +27.44 84 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 306.03 +24.91 82 0 36 0
29SEP26 910.00 C 0.00 0.00 0.00 298.88 +24.59 82 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 291.83 +24.26 83 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 284.88 +23.91 83 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 278.05 +23.58 84 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 274.52 +26.43 87 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 266.52 +24.70 86 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 259.65 +23.99 86 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 253.27 +23.65 86 0 10 0
29SEP26 990.00 C 0.00 0.00 0.00 248.67 +24.98 88 0 16 0
29SEP26 1,000.00 C 0.00 0.00 0.00 239.35 +21.48 86 0 25 0
29SEP26 1,010.00 C 0.00 0.00 0.00 234.77 +22.60 87 0 0 0
29SEP26 1,020.00 C 0.00 0.00 0.00 227.34 +20.76 86 0 0 0
29SEP26 1,030.00 C 0.00 0.00 0.00 222.19 +21.09 87 0 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 215.78 +19.41 87 0 15 0
29SEP26 1,050.00 C 0.00 0.00 0.00 211.33 +14.97 88 0 0 0
29SEP26 1,060.00 C 0.00 0.00 0.00 205.57 +19.70 88 0 0 0
29SEP26 1,070.00 C 0.00 0.00 0.00 201.61 +15.75 89 0 0 0
29SEP26 1,080.00 C 0.00 0.00 0.00 196.30 +15.52 89 0 0 0
29SEP26 1,090.00 C 0.00 0.00 0.00 194.64 +24.10 91 0 16 0
29SEP26 1,100.00 C 0.00 0.00 0.00 189.41 +23.59 91 0 15 0
29SEP26 1,110.00 C 0.00 0.00 0.00 184.30 +23.09 91 0 16 0
29SEP26 1,120.00 C 0.00 0.00 0.00 176.46 +19.75 90 0 1 0
29SEP26 1,130.00 C 0.00 0.00 0.00 170.55 +18.24 89 0 15 0
29SEP26 1,140.00 C 0.00 0.00 0.00 164.97 +16.96 89 0 4 0
29SEP26 1,150.00 C 162.21 162.21 162.21 159.97 +16.16 88 4 21 +4
29SEP26 1,160.00 C 0.00 0.00 0.00 155.53 +15.82 88 0 0 0
29SEP26 1,170.00 C 0.00 0.00 0.00 151.20 +15.49 89 0 0 0
29SEP26 1,180.00 C 0.00 0.00 0.00 146.96 +15.16 89 0 5 0
29SEP26 1,190.00 C 0.00 0.00 0.00 144.87 +16.88 90 0 0 0
29SEP26 1,200.00 C 138.00 138.00 138.00 138.77 +14.37 89 5 33 +5
29SEP26 1,210.00 C 0.00 0.00 0.00 137.20 +16.13 90 0 15 0
29SEP26 1,220.00 C 0.00 0.00 0.00 133.55 +15.70 91 0 10 0
29SEP26 1,230.00 C 0.00 0.00 0.00 129.90 +15.73 91 0 1 0
29SEP26 1,240.00 C 0.00 0.00 0.00 127.17 +16.02 91 0 0 0
29SEP26 1,250.00 C 117.47 128.00 117.47 123.43 +15.21 91 11 7 -10
29SEP26 1,260.00 C 105.38 105.38 105.38 120.20 +14.82 92 1 0 -1
29SEP26 1,270.00 C 0.00 0.00 0.00 117.06 +13.93 92 0 0 0
29SEP26 1,280.00 C 0.00 0.00 0.00 114.03 +14.04 92 0 0 0
29SEP26 1,290.00 C 0.00 0.00 0.00 110.47 +12.22 92 0 0 0
29SEP26 1,300.00 C 111.18 111.18 111.18 107.50 +12.92 92 10 11 +9
29SEP26 1,310.00 C 106.67 106.67 98.00 104.63 +11.69 92 13 35 +13
29OCT26 710.00 C 0.00 0.00 0.00 471.77 +28.24 64 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 467.20 +32.59 74 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 460.54 +33.95 77 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 447.45 +28.76 71 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 442.23 +31.44 76 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 431.65 +28.52 73 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 426.03 +30.24 77 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 419.94 +31.50 80 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 411.13 +30.03 79 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 404.14 +30.38 80 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 396.62 +30.20 81 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 389.12 +30.04 81 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 379.92 +27.57 80 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 372.71 +27.07 80 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 365.86 +26.92 81 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 358.16 +25.92 81 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 351.61 +26.06 82 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 344.76 +25.91 82 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 338.06 +25.91 82 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 331.36 +25.26 82 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 324.66 +24.55 82 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 318.16 +24.04 83 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 312.17 +24.04 83 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 306.18 +24.04 83 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 300.19 +24.05 84 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 294.20 +24.04 84 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 288.20 +23.81 84 0 0 0
29OCT26 980.00 C 0.00 0.00 0.00 282.21 +23.06 84 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 276.22 +22.31 84 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 270.57 +21.90 85 0 0 0
29OCT26 1,010.00 C 0.00 0.00 0.00 265.33 +21.90 85 0 0 0
29OCT26 1,020.00 C 0.00 0.00 0.00 260.09 +21.90 85 0 13 0
29OCT26 1,030.00 C 0.00 0.00 0.00 254.85 +21.89 85 0 0 0
29OCT26 1,040.00 C 0.00 0.00 0.00 249.61 +21.89 85 0 0 0
29OCT26 1,050.00 C 0.00 0.00 0.00 244.37 +21.88 85 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 239.13 +21.11 85 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 233.89 +20.34 85 0 16 0
29OCT26 1,080.00 C 0.00 0.00 0.00 228.65 +19.57 86 0 18 0
29OCT26 1,090.00 C 0.00 0.00 0.00 224.14 +19.53 86 0 10 0
29OCT26 1,100.00 C 0.00 0.00 0.00 219.66 +19.53 86 0 34 0
29OCT26 1,110.00 C 0.00 0.00 0.00 215.19 +19.53 86 0 1 0
29OCT26 1,120.00 C 0.00 0.00 0.00 210.72 +19.53 86 0 42 0
29OCT26 1,130.00 C 0.00 0.00 0.00 206.24 +19.52 86 0 55 0
29OCT26 1,140.00 C 0.00 0.00 0.00 201.77 +19.50 86 0 27 0
29OCT26 1,150.00 C 0.00 0.00 0.00 197.30 +18.75 86 0 2 0
29OCT26 1,160.00 C 0.00 0.00 0.00 192.83 +18.00 86 0 0 0
29OCT26 1,170.00 C 0.00 0.00 0.00 188.35 +17.24 86 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 184.42 +17.02 87 0 16 0
29OCT26 1,190.00 C 0.00 0.00 0.00 180.70 +17.02 87 0 37 0
29OCT26 1,200.00 C 0.00 0.00 0.00 176.99 +17.03 87 0 33 0
29OCT26 1,210.00 C 0.00 0.00 0.00 173.27 +17.03 87 0 15 0
29OCT26 1,220.00 C 164.76 164.76 164.76 169.55 +17.02 87 15 15 +15
29OCT26 1,230.00 C 161.22 161.22 161.22 165.83 +15.20 87 15 61 +15
29OCT26 1,240.00 C 0.00 0.00 0.00 162.11 +14.12 87 0 15 0
29OCT26 1,250.00 C 0.00 0.00 0.00 158.39 +13.47 87 0 16 0
29OCT26 1,260.00 C 0.00 0.00 0.00 155.50 +11.99 87 0 0 0
29OCT26 1,270.00 C 0.00 0.00 0.00 155.49 +17.49 89 0 0 0
29OCT26 1,280.00 C 0.00 0.00 0.00 155.09 +17.27 91 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 153.13 +18.29 91 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 150.49 +20.04 91 0 0 0
29OCT26 1,310.00 C 0.00 0.00 0.00 147.29 +19.36 91 0 9 0
27NOV26 710.00 C 0.00 0.00 0.00 501.54 +38.46 90 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 479.93 +16.86 77 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 472.04 +29.13 77 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 471.17 +35.79 84 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 471.16 +43.64 90 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 456.30 +30.44 84 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 456.29 +30.44 90 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 435.39 +29.15 80 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 428.18 +28.66 80 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 427.60 +34.65 85 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 427.59 +41.22 90 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 408.20 +28.40 82 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 401.64 +28.41 82 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 395.08 +28.42 82 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 388.52 +28.43 83 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 381.96 +28.06 83 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 375.40 +27.35 83 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 369.13 +26.94 83 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 363.29 +26.96 84 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 357.44 +26.97 84 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 351.60 +26.99 84 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 345.75 +23.16 84 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 339.91 +17.33 85 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 334.06 +17.52 85 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 328.22 +17.00 85 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 322.37 +16.41 85 0 6 0
27NOV26 970.00 C 0.00 0.00 0.00 316.88 +16.18 85 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 312.29 +16.85 86 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 306.70 +16.52 86 0 0 0
27NOV26 1,000.00 C 0.00 0.00 0.00 301.61 +16.70 86 0 3 0
27NOV26 1,010.00 C 0.00 0.00 0.00 296.52 +25.26 86 0 0 0
27NOV26 1,020.00 C 0.00 0.00 0.00 291.43 +25.27 86 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 286.34 +25.29 86 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 281.25 +24.95 86 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 276.15 +24.19 86 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 271.06 +23.44 86 0 30 0
27NOV26 1,070.00 C 0.00 0.00 0.00 266.43 +23.15 87 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 262.38 +23.43 87 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 257.78 +23.17 87 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 253.46 +23.19 87 0 15 0
27NOV26 1,110.00 C 0.00 0.00 0.00 249.13 +23.20 87 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 244.81 +23.22 87 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 240.51 +23.26 87 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 236.16 +23.23 87 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 231.83 +22.49 87 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 227.51 +21.76 87 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 223.18 +21.02 87 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 219.40 +20.84 87 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 215.82 +20.85 87 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 212.24 +20.86 87 0 16 0
27NOV26 1,210.00 C 0.00 0.00 0.00 208.66 +20.87 88 0 1 0
27NOV26 1,220.00 C 205.00 205.00 205.00 205.08 +20.88 88 1 1 +1
27NOV26 1,230.00 C 200.34 200.34 200.30 201.50 +20.59 88 30 30 +30
27NOV26 1,240.00 C 202.42 202.42 202.42 197.92 +20.91 88 15 46 +15
27NOV26 1,250.00 C 202.64 202.64 202.64 194.83 +21.41 88 15 15 +15
27NOV26 1,260.00 C 0.00 0.00 0.00 191.48 +18.69 88 0 0 0
27NOV26 1,270.00 C 0.00 0.00 0.00 187.19 +17.13 88 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 187.18 +19.10 89 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 182.35 +17.42 89 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 179.19 +14.27 89 0 3 0
27NOV26 1,310.00 C 0.00 0.00 0.00 179.18 +23.43 90 0 11 0
30DEC26 710.00 C 0.00 0.00 0.00 515.87 +44.62 88 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 508.54 +44.41 88 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 501.20 +44.19 88 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 479.36 +29.41 78 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 479.35 +35.86 83 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 479.34 +42.31 88 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 458.51 +27.94 79 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 452.06 +27.95 80 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 446.11 +28.46 81 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 446.10 +34.91 84 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 446.09 +41.36 88 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 432.80 +34.52 84 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 432.79 +40.52 88 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 413.35 +26.82 81 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 407.23 +26.44 81 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 402.11 +27.06 82 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 402.10 +32.79 85 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 402.09 +38.52 88 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 390.29 +32.46 85 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 390.28 +38.19 88 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 372.84 +26.49 83 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 367.11 +26.34 83 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 361.37 +25.58 83 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 355.64 +24.84 83 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 350.45 +24.63 83 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 345.47 +24.64 84 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 340.50 +24.65 84 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 335.52 +24.65 84 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 330.54 +24.66 84 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 325.57 +24.67 84 0 5 0
30DEC26 1,010.00 C 0.00 0.00 0.00 320.59 +24.68 84 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 315.62 +24.69 84 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 310.64 +24.15 84 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 305.67 +23.40 84 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 300.69 +22.64 84 0 18 0
30DEC26 1,060.00 C 0.00 0.00 0.00 296.36 +22.53 85 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 292.14 +22.54 85 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 287.93 +22.55 85 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 284.97 +23.81 85 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 279.50 +22.56 85 0 1 0
30DEC26 1,110.00 C 0.00 0.00 0.00 275.29 +22.57 85 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 271.08 +22.58 85 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 266.87 +22.60 85 0 2 0
30DEC26 1,140.00 C 0.00 0.00 0.00 262.65 +22.58 85 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 258.44 +21.85 85 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 254.23 +21.12 85 0 100 0
30DEC26 1,170.00 C 252.00 252.00 252.00 250.01 +20.39 85 1 101 +1
30DEC26 1,180.00 C 0.00 0.00 0.00 247.60 +21.46 86 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 242.86 +20.20 85 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 241.15 +21.97 86 0 122 0
30DEC26 1,210.00 C 0.00 0.00 0.00 238.12 +22.42 86 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 235.10 +22.88 87 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 228.97 +20.24 86 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 225.49 +20.24 86 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 225.39 +23.62 87 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 222.21 +23.92 87 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 218.01 +23.20 87 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 216.08 +24.07 87 0 0 0
30DEC26 1,290.00 C 0.00 0.00 0.00 208.13 +18.91 86 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 208.12 +18.91 87 0 13 0
30DEC26 1,310.00 C 0.00 0.00 0.00 201.32 +16.01 86 0 153 0
30MAR27 710.00 C 0.00 0.00 0.00 533.10 +15.66 76 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 526.89 +29.74 77 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 520.68 +29.71 77 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 516.05 +31.24 78 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 509.37 +31.17 78 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 502.05 +30.06 77 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 495.84 +31.28 77 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 489.63 +27.73 77 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 485.02 +23.13 78 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 478.38 +16.50 78 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 473.06 +22.54 79 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 467.41 +16.90 79 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 461.93 +30.45 79 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 456.45 +30.48 79 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 450.97 +30.51 79 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 445.48 +30.54 79 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 440.00 +30.57 79 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 434.52 +30.35 79 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 429.04 +29.63 79 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 423.81 +29.16 80 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 419.08 +29.19 80 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 414.36 +29.23 80 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 409.63 +29.25 80 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 404.90 +29.28 80 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 400.18 +29.32 80 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 395.45 +29.35 80 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 390.72 +29.38 80 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 386.00 +29.41 80 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 381.27 +29.44 80 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 376.54 +29.44 81 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 371.82 +28.73 81 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 367.09 +28.00 81 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 362.71 +27.62 81 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 358.73 +27.65 81 0 272 0
30MAR27 1,050.00 C 0.00 0.00 0.00 354.76 +27.68 81 0 272 0
30MAR27 1,060.00 C 0.00 0.00 0.00 350.79 +27.72 81 0 2 0
30MAR27 1,070.00 C 0.00 0.00 0.00 346.81 +27.74 81 0 2 0
30MAR27 1,080.00 C 0.00 0.00 0.00 342.84 +27.77 81 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 338.87 +27.81 81 0 47 0
30MAR27 1,100.00 C 0.00 0.00 0.00 334.90 +27.84 81 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 330.92 +27.87 81 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 326.95 +27.90 81 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 322.98 +27.93 81 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 319.00 +27.94 81 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 315.03 +27.25 82 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 311.06 +26.56 82 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 307.08 +25.86 82 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 303.63 +25.69 82 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 300.38 +25.72 82 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 297.13 +25.57 82 0 255 0
30MAR27 1,210.00 C 0.00 0.00 0.00 293.88 +25.78 82 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 290.63 +25.81 82 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 287.38 +25.84 82 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 284.13 +25.86 82 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 280.88 +25.89 82 0 145 0
30MAR27 1,260.00 C 0.00 0.00 0.00 277.63 +25.65 82 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 274.38 +25.95 82 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 273.43 +25.01 83 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 268.27 +24.41 82 0 0 0
30MAR27 1,300.00 C 0.00 0.00 0.00 264.63 +25.03 82 0 0 0
30MAR27 1,310.00 C 0.00 0.00 0.00 261.38 +24.35 82 0 6 0
29JUN27 710.00 C 0.00 0.00 0.00 574.61 +30.38 80 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 568.39 +30.41 80 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 562.16 +30.24 80 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 555.93 +29.50 80 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 550.04 +29.10 80 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 544.57 +29.12 80 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 539.09 +29.13 80 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 533.62 +29.15 80 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 528.14 +29.16 80 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 522.67 +29.18 80 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 517.19 +29.19 80 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 511.72 +29.21 80 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 506.24 +29.22 80 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 500.77 +29.24 80 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 495.29 +28.87 80 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 489.82 +28.11 80 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 484.57 +27.58 80 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 479.87 +27.59 80 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 475.17 +27.61 80 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 470.47 +27.62 80 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 465.77 +27.64 80 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 461.07 +27.65 80 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 456.37 +27.67 80 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 451.67 +27.68 80 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 446.97 +27.70 80 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 442.27 +27.71 80 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 437.57 +27.73 80 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 432.87 +27.74 80 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 428.17 +27.10 80 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 423.47 +26.35 80 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 418.90 +25.72 80 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 414.96 +25.73 80 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 411.03 +25.75 80 0 0 0
29JUN27 1,040.00 C 0.00 0.00 0.00 407.10 +25.76 80 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 403.17 +25.78 80 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 399.23 +25.79 80 0 0 0
29JUN27 1,070.00 C 0.00 0.00 0.00 395.30 +25.80 80 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 391.37 +25.82 80 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 383.52 +21.92 79 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 383.51 +36.59 80 0 1 0
29JUN27 1,110.00 C 0.00 0.00 0.00 379.57 +36.47 80 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 375.64 +36.37 80 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 360.56 +25.12 77 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 356.75 +25.12 77 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 352.93 +24.42 77 0 3 0
29JUN27 1,160.00 C 0.00 0.00 0.00 349.12 +23.73 77 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 345.30 +23.03 78 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 342.00 +22.85 78 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 338.90 +22.86 78 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 335.79 +22.87 78 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 332.69 +22.89 78 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 329.58 +22.90 78 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 326.48 +21.85 78 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 323.37 +18.75 78 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 320.27 +15.66 78 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 318.02 +14.71 78 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 314.31 +14.22 78 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 311.48 +14.60 78 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 308.69 +15.03 78 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 308.68 +18.23 79 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 303.23 +16.00 78 0 0 0
TOTAL CALL 757 9,020 -348
14AUG26 760.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
14AUG26 765.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
14AUG26 770.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
14AUG26 775.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 780.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
14AUG26 785.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 790.00 P 0.08 0.08 0.08 0.00 -0.01 0 12 12 0
14AUG26 795.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 800.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 805.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 810.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 815.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
14AUG26 820.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 825.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 830.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
14AUG26 835.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 840.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 845.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
14AUG26 850.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
14AUG26 855.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 860.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
14AUG26 865.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 870.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
14AUG26 875.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
14AUG26 880.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
14AUG26 885.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
14AUG26 890.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
14AUG26 895.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
14AUG26 900.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
14AUG26 905.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
14AUG26 910.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
14AUG26 915.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
14AUG26 920.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
14AUG26 925.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
14AUG26 930.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
14AUG26 935.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
14AUG26 940.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
14AUG26 945.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 950.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
14AUG26 955.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 19 0
14AUG26 960.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 36 0
14AUG26 965.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 5 0
14AUG26 970.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 28 0
14AUG26 975.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 1 0
14AUG26 980.00 P 0.10 0.10 0.10 0.00 -0.10 0 1 145 0
14AUG26 985.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 1 0
14AUG26 990.00 P 0.00 0.00 0.00 0.00 -0.17 0 0 52 0
14AUG26 995.00 P 0.00 0.00 0.00 0.00 -0.23 0 0 118 0
14AUG26 1,000.00 P 0.10 0.10 0.10 0.00 -0.28 0 5 217 -5
14AUG26 1,005.00 P 0.37 0.37 0.37 0.00 -0.37 0 1 16 0
14AUG26 1,010.00 P 0.00 0.00 0.00 0.00 -0.46 0 0 2 0
14AUG26 1,015.00 P 0.00 0.00 0.00 0.00 -0.58 0 0 30 0
14AUG26 1,020.00 P 1.00 1.00 1.00 0.00 -0.73 0 1 39 -1
14AUG26 1,025.00 P 0.00 0.00 0.00 0.00 -0.88 0 0 202 0
14AUG26 1,030.00 P 0.00 0.00 0.00 0.00 -1.12 0 0 17 0
14AUG26 1,035.00 P 0.00 0.00 0.00 0.00 -1.35 0 0 14 0
14AUG26 1,040.00 P 0.19 0.19 0.19 0.00 -1.65 0 15 62 0
14AUG26 1,045.00 P 0.31 0.31 0.31 0.00 -2.00 0 15 41 0
14AUG26 1,050.00 P 0.00 0.00 0.00 0.00 -2.36 0 0 31 0
14AUG26 1,055.00 P 0.00 0.00 0.00 0.00 -2.95 0 0 14 0
14AUG26 1,060.00 P 0.00 0.00 0.00 0.00 -3.48 0 0 3 0
14AUG26 1,065.00 P 0.00 0.00 0.00 0.00 -4.11 0 0 28 0
14AUG26 1,070.00 P 0.00 0.00 0.00 0.00 -4.84 0 0 48 0
14AUG26 1,075.00 P 0.00 0.00 0.00 0.00 -5.39 0 0 19 0
14AUG26 1,080.00 P 2.56 2.56 0.20 0.00 -6.55 0 20 60 -2
14AUG26 1,085.00 P 4.37 4.37 2.30 0.00 -7.33 0 5 43 -5
14AUG26 1,090.00 P 0.00 0.00 0.00 0.00 -8.40 0 0 122 0
14AUG26 1,095.00 P 0.00 0.00 0.00 0.00 -9.77 0 0 23 0
14AUG26 1,100.00 P 7.80 7.80 0.10 0.00 -11.24 0 9 34 -5
14AUG26 1,105.00 P 3.25 3.25 3.25 0.00 -12.81 0 15 48 +15
14AUG26 1,110.00 P 0.00 0.00 0.00 0.00 -14.45 0 0 17 0
14AUG26 1,115.00 P 0.00 0.00 0.00 0.00 -16.16 0 0 6 0
14AUG26 1,120.00 P 1.78 1.78 1.50 0.00 -18.00 0 3 9 0
14AUG26 1,125.00 P 0.00 0.00 0.00 0.00 -20.21 0 0 16 0
14AUG26 1,130.00 P 0.00 0.00 0.00 0.00 -22.43 0 0 3 0
14AUG26 1,135.00 P 19.00 19.00 19.00 0.00 -24.86 0 1 8 +1
14AUG26 1,140.00 P 11.11 11.11 0.88 0.00 -27.29 0 85 55 +22
14AUG26 1,145.00 P 13.46 13.46 2.50 0.00 -30.05 0 73 75 +66
14AUG26 1,150.00 P 25.00 25.00 2.30 0.00 -31.31 0 64 110 +38
14AUG26 1,155.00 P 4.51 4.51 4.51 0.00 -35.75 0 30 33 +30
14AUG26 1,160.00 P 6.00 6.70 6.00 0.00 -38.99 0 16 18 +16
14AUG26 1,165.00 P 12.00 12.00 2.30 0.00 -41.00 0 63 58 +56
14AUG26 1,170.00 P 17.45 18.11 2.00 0.00 -45.58 0 10 12 +6
14AUG26 1,175.00 P 6.13 6.13 6.13 1.00 -48.19 0 15 0 -3
14AUG26 1,180.00 P 19.50 19.50 19.50 6.00 -46.80 0 1 0 -1
14AUG26 1,185.00 P 0.00 0.00 0.00 11.00 -45.59 0 0 0 0
14AUG26 1,190.00 P 0.00 0.00 0.00 16.00 -44.53 0 0 0 -2
14AUG26 1,195.00 P 0.00 0.00 0.00 21.00 -43.48 0 0 0 -3
14AUG26 1,200.00 P 30.00 30.00 30.00 26.00 -42.63 0 1 0 -5
14AUG26 1,205.00 P 0.00 0.00 0.00 31.00 -39.75 0 0 0 0
14AUG26 1,210.00 P 0.00 0.00 0.00 36.00 -38.87 0 0 0 -6
14AUG26 1,215.00 P 0.00 0.00 0.00 41.00 -38.18 0 0 0 -3
14AUG26 1,220.00 P 0.00 0.00 0.00 46.00 -37.53 0 0 0 0
14AUG26 1,225.00 P 0.00 0.00 0.00 51.00 -36.88 0 0 0 0
14AUG26 1,230.00 P 95.00 95.00 95.00 56.00 -36.41 0 2 0 -106
14AUG26 1,235.00 P 0.00 0.00 0.00 61.00 -35.95 0 0 0 -1
14AUG26 1,240.00 P 0.00 0.00 0.00 66.00 -35.49 0 0 0 0
14AUG26 1,245.00 P 0.00 0.00 0.00 71.00 -35.17 0 0 0 0
14AUG26 1,250.00 P 115.00 118.00 75.00 76.00 -34.86 0 6 0 -6
14AUG26 1,255.00 P 0.00 0.00 0.00 81.00 -34.55 0 0 0 0
14AUG26 1,260.00 P 0.00 0.00 0.00 86.00 -34.34 0 0 0 0
14AUG26 1,265.00 P 0.00 0.00 0.00 91.00 -34.13 0 0 0 0
14AUG26 1,270.00 P 0.00 0.00 0.00 96.00 -33.93 0 0 0 0
14AUG26 1,275.00 P 0.00 0.00 0.00 101.00 -33.79 0 0 0 -1
21AUG26 920.00 P 4.00 4.40 1.80 1.33 -3.03 91 43 55 +41
21AUG26 925.00 P 0.00 0.00 0.00 1.49 -3.12 91 0 0 0
21AUG26 930.00 P 0.00 0.00 0.00 1.65 -3.34 91 0 0 0
21AUG26 935.00 P 3.00 3.00 2.50 1.81 -3.77 91 3 7 0
21AUG26 940.00 P 0.00 0.00 0.00 2.06 -4.08 91 0 0 0
21AUG26 945.00 P 0.00 0.00 0.00 2.32 -4.18 91 0 0 0
21AUG26 950.00 P 7.05 7.05 7.05 2.57 -4.48 91 2 65 +2
21AUG26 955.00 P 0.00 0.00 0.00 2.82 -4.77 91 0 2 0
21AUG26 960.00 P 4.50 4.50 4.50 3.09 -5.04 91 12 14 +12
21AUG26 965.00 P 0.00 0.00 0.00 3.47 -5.38 91 0 1 0
21AUG26 970.00 P 0.00 0.00 0.00 3.84 -5.77 91 0 12 0
21AUG26 975.00 P 0.00 0.00 0.00 4.21 -6.46 91 0 0 0
21AUG26 980.00 P 10.90 10.90 6.50 4.58 -6.87 91 5 6 +5
21AUG26 985.00 P 12.15 12.15 4.70 5.00 -7.23 91 2 2 +2
21AUG26 990.00 P 0.00 0.00 0.00 5.54 -7.53 91 0 5 0
21AUG26 995.00 P 0.00 0.00 0.00 6.08 -8.03 91 0 0 0
21AUG26 1,000.00 P 14.83 14.83 8.00 6.61 -8.55 91 8 8 +4
21AUG26 1,005.00 P 0.00 0.00 0.00 7.15 -9.05 91 0 0 0
21AUG26 1,010.00 P 8.80 8.80 8.80 7.97 -9.27 92 1 309 0
21AUG26 1,015.00 P 0.00 0.00 0.00 8.74 -9.55 92 0 17 0
21AUG26 1,020.00 P 0.00 0.00 0.00 9.50 -9.99 92 0 0 0
21AUG26 1,025.00 P 0.00 0.00 0.00 10.27 -10.58 92 0 15 0
21AUG26 1,030.00 P 10.00 10.30 10.00 11.03 -11.17 92 12 19 +4
21AUG26 1,035.00 P 0.00 0.00 0.00 11.81 -11.75 92 0 0 0
21AUG26 1,040.00 P 13.00 13.00 13.00 12.86 -12.06 92 2 2 +2
21AUG26 1,045.00 P 0.00 0.00 0.00 13.49 -12.78 91 0 0 0
21AUG26 1,050.00 P 17.50 18.50 16.60 14.05 -13.80 90 115 205 +99
21AUG26 1,055.00 P 0.00 0.00 0.00 15.33 -14.23 90 0 28 0
21AUG26 1,060.00 P 15.00 15.00 15.00 16.45 -14.82 91 1 1 0
21AUG26 1,065.00 P 0.00 0.00 0.00 17.38 -15.60 90 0 0 0
21AUG26 1,070.00 P 0.00 0.00 0.00 18.48 -16.22 90 0 0 0
21AUG26 1,075.00 P 0.00 0.00 0.00 19.73 -16.68 90 0 0 0
21AUG26 1,080.00 P 22.00 22.00 22.00 22.00 -16.32 92 2 2 +2
21AUG26 1,085.00 P 0.00 0.00 0.00 22.58 -17.85 90 0 0 0
21AUG26 1,090.00 P 22.50 22.50 22.50 24.11 -18.42 90 2 3 0
21AUG26 1,095.00 P 27.00 27.00 27.00 25.78 -18.85 90 3 5 +3
21AUG26 1,100.00 P 43.71 43.71 26.00 27.40 -19.33 90 38 40 +34
21AUG26 1,105.00 P 0.00 0.00 0.00 28.87 -19.96 90 0 1 0
21AUG26 1,110.00 P 0.00 0.00 0.00 30.63 -20.41 90 0 2 0
21AUG26 1,115.00 P 0.00 0.00 0.00 32.60 -20.94 91 0 3 0
21AUG26 1,120.00 P 60.00 60.00 32.50 33.52 -22.53 89 15 14 +11
21AUG26 1,125.00 P 40.46 44.70 32.20 35.48 -22.23 89 35 77 +35
21AUG26 1,130.00 P 0.00 0.00 0.00 38.45 -22.61 91 0 0 0
21AUG26 1,135.00 P 0.00 0.00 0.00 40.60 -22.97 91 0 0 0
21AUG26 1,140.00 P 43.00 43.00 43.00 42.77 -23.31 91 1 1 +1
21AUG26 1,145.00 P 64.50 64.50 47.00 46.05 -22.87 93 2 1 +1
21AUG26 1,150.00 P 48.39 48.39 48.39 48.39 -23.45 93 4 4 +4
21AUG26 1,155.00 P 0.00 0.00 0.00 50.30 -24.45 92 0 0 0
21AUG26 1,160.00 P 0.00 0.00 0.00 52.57 -25.10 92 0 0 0
21AUG26 1,165.00 P 0.00 0.00 0.00 56.01 -24.57 93 0 0 0
21AUG26 1,170.00 P 84.20 84.20 84.20 58.37 -25.13 93 2 4 +2
21AUG26 1,175.00 P 62.60 66.00 62.60 60.79 -25.70 93 2 2 +1
21AUG26 1,180.00 P 0.00 0.00 0.00 63.97 -25.83 94 0 4 0
21AUG26 1,185.00 P 0.00 0.00 0.00 66.87 -26.24 94 0 0 0
21AUG26 1,190.00 P 0.00 0.00 0.00 69.77 -26.66 94 0 0 0
21AUG26 1,195.00 P 0.00 0.00 0.00 72.11 -24.72 93 0 2 0
21AUG26 1,200.00 P 0.00 0.00 0.00 74.17 -25.88 92 0 2 0
21AUG26 1,205.00 P 0.00 0.00 0.00 77.51 -25.76 93 0 0 0
21AUG26 1,210.00 P 0.00 0.00 0.00 81.85 -24.76 95 0 0 0
21AUG26 1,215.00 P 0.00 0.00 0.00 85.14 - 95 0 0 -
21AUG26 1,220.00 P 0.00 0.00 0.00 88.44 - 95 0 0 -
21AUG26 1,225.00 P 0.00 0.00 0.00 89.06 - 91 0 0 -
21AUG26 1,230.00 P 0.00 0.00 0.00 92.27 - 91 0 0 -
21AUG26 1,235.00 P 0.00 0.00 0.00 95.48 - 91 0 0 -
21AUG26 1,240.00 P 0.00 0.00 0.00 99.04 - 91 0 0 -
28AUG26 710.00 P 0.00 0.00 0.00 0.25 -0.43 99 0 275 0
28AUG26 720.00 P 0.00 0.00 0.00 0.33 -0.49 99 0 3 0
28AUG26 730.00 P 0.00 0.00 0.00 0.41 -0.61 99 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 0.51 -0.73 99 0 30 0
28AUG26 750.00 P 0.00 0.00 0.00 0.64 -0.82 99 0 50 0
28AUG26 760.00 P 0.00 0.00 0.00 0.77 -1.00 99 0 4 0
28AUG26 770.00 P 2.50 2.50 2.50 0.95 -1.18 99 10 10 +10
28AUG26 780.00 P 0.00 0.00 0.00 1.17 -1.31 99 0 10 0
28AUG26 790.00 P 0.00 0.00 0.00 1.39 -1.53 99 0 0 0
28AUG26 800.00 P 3.46 3.46 3.46 1.66 -1.80 99 1 92 -1
28AUG26 810.00 P 0.00 0.00 0.00 2.01 -1.99 99 0 2 0
28AUG26 820.00 P 0.00 0.00 0.00 2.36 -2.22 99 0 7 0
28AUG26 830.00 P 0.00 0.00 0.00 2.77 -2.77 99 0 4 0
28AUG26 840.00 P 0.00 0.00 0.00 3.30 -3.07 99 0 9 0
28AUG26 850.00 P 0.00 0.00 0.00 3.84 -3.36 99 0 29 0
28AUG26 860.00 P 0.00 0.00 0.00 4.37 -3.89 99 0 54 0
28AUG26 870.00 P 0.00 0.00 0.00 5.32 -4.11 99 0 1 0
28AUG26 880.00 P 10.61 10.61 8.00 6.14 -4.47 100 6 224 +1
28AUG26 890.00 P 8.93 9.20 8.23 6.95 -4.86 100 61 42 -16
28AUG26 900.00 P 10.13 10.13 9.15 7.98 -5.46 100 61 310 -60
28AUG26 910.00 P 0.00 0.00 0.00 9.14 -5.93 100 0 38 0
28AUG26 920.00 P 12.00 12.00 12.00 10.31 -6.39 100 1 29 -1
28AUG26 930.00 P 18.00 18.00 18.00 11.50 -6.98 100 2 145 -2
28AUG26 940.00 P 0.00 0.00 0.00 13.11 -7.54 100 0 24 0
28AUG26 950.00 P 22.10 22.10 15.00 14.72 -8.11 100 5 106 +4
28AUG26 960.00 P 0.00 0.00 0.00 16.33 -8.67 100 0 64 0
28AUG26 970.00 P 21.00 21.00 18.00 18.14 -9.27 100 3 56 -3
28AUG26 980.00 P 30.22 30.22 21.00 19.88 -10.34 99 8 135 0
28AUG26 990.00 P 0.00 0.00 0.00 22.46 -10.58 100 0 31 0
28AUG26 1,000.00 P 27.00 28.00 25.00 24.61 -11.25 100 28 65 +15
28AUG26 1,010.00 P 30.50 30.50 30.50 27.11 -11.75 100 2 77 0
28AUG26 1,020.00 P 0.00 0.00 0.00 29.90 -12.50 100 0 56 0
28AUG26 1,030.00 P 30.89 30.89 30.89 32.70 -13.24 100 1 34 0
28AUG26 1,040.00 P 46.50 46.50 46.50 35.49 -14.00 100 1 49 0
28AUG26 1,050.00 P 40.00 40.00 39.00 38.68 -11.46 100 3 163 -2
28AUG26 1,060.00 P 0.00 0.00 0.00 42.20 -15.15 100 0 13 0
28AUG26 1,070.00 P 0.00 0.00 0.00 45.33 -16.34 100 0 68 0
28AUG26 1,080.00 P 0.00 0.00 0.00 48.49 -17.50 100 0 8 0
28AUG26 1,090.00 P 0.00 0.00 0.00 53.06 -17.26 101 0 4 0
28AUG26 1,100.00 P 65.59 65.59 48.28 54.02 -21.07 97 29 110 +6
28AUG26 1,110.00 P 0.00 0.00 0.00 61.34 -18.89 101 0 21 0
28AUG26 1,120.00 P 0.00 0.00 0.00 65.95 -19.42 101 0 6 0
28AUG26 1,130.00 P 0.00 0.00 0.00 69.86 -20.65 101 0 1 0
28AUG26 1,140.00 P 0.00 0.00 0.00 75.44 -20.21 101 0 15 0
28AUG26 1,150.00 P 77.00 77.00 77.00 79.74 -21.79 101 10 11 0
28AUG26 1,160.00 P 0.00 0.00 0.00 84.92 -22.57 101 0 0 0
28AUG26 1,170.00 P 0.00 0.00 0.00 90.27 -23.17 101 0 1 0
28AUG26 1,180.00 P 0.00 0.00 0.00 95.92 -23.48 101 0 6 0
28AUG26 1,190.00 P 0.00 0.00 0.00 101.82 -23.60 102 0 1 0
28AUG26 1,200.00 P 113.00 113.00 106.00 108.25 -23.91 102 3 71 +3
28AUG26 1,210.00 P 0.00 0.00 0.00 114.18 -24.72 102 0 0 0
28AUG26 1,220.00 P 0.00 0.00 0.00 120.12 -25.52 103 0 2 0
28AUG26 1,230.00 P 0.00 0.00 0.00 126.62 -21.32 103 0 0 0
28AUG26 1,240.00 P 0.00 0.00 0.00 133.44 -21.08 103 0 0 0
28AUG26 1,250.00 P 0.00 0.00 0.00 139.93 -21.83 103 0 4 0
28AUG26 1,260.00 P 0.00 0.00 0.00 146.95 -22.06 104 0 68 0
28AUG26 1,270.00 P 0.00 0.00 0.00 149.27 -32.28 99 0 201 0
28AUG26 1,280.00 P 0.00 0.00 0.00 156.49 -27.02 99 0 80 0
28AUG26 1,290.00 P 0.00 0.00 0.00 163.72 -32.77 99 0 45 0
28AUG26 1,300.00 P 0.00 0.00 0.00 170.95 -33.51 99 0 35 0
28AUG26 1,310.00 P 0.00 0.00 0.00 178.18 -34.39 99 0 22 0
29SEP26 710.00 P 0.00 0.00 0.00 7.68 -2.12 91 0 60 0
29SEP26 720.00 P 0.00 0.00 0.00 8.56 -2.24 91 0 7 0
29SEP26 730.00 P 0.00 0.00 0.00 9.44 -2.62 91 0 34 0
29SEP26 740.00 P 0.00 0.00 0.00 10.64 -2.67 92 0 10 0
29SEP26 750.00 P 0.00 0.00 0.00 11.80 -2.77 92 0 22 0
29SEP26 760.00 P 12.94 12.94 12.94 13.09 -2.73 92 1 31 -1
29SEP26 770.00 P 0.00 0.00 0.00 14.38 -2.87 92 0 0 0
29SEP26 780.00 P 16.30 16.30 16.30 15.67 -3.30 92 12 32 +12
29SEP26 790.00 P 0.00 0.00 0.00 16.95 -3.73 92 0 0 0
29SEP26 800.00 P 22.00 22.00 22.00 18.56 -4.51 92 1 44 0
29SEP26 810.00 P 0.00 0.00 0.00 20.32 -4.52 92 0 1 0
29SEP26 820.00 P 0.00 0.00 0.00 22.08 -4.60 92 0 0 0
29SEP26 830.00 P 25.00 25.00 25.00 23.84 -5.19 92 2 2 -2
29SEP26 840.00 P 0.00 0.00 0.00 25.61 -5.76 92 0 32 0
29SEP26 850.00 P 27.50 27.50 27.50 27.55 -6.16 92 1 21 0
29SEP26 860.00 P 0.00 0.00 0.00 29.89 -6.16 92 0 1 0
29SEP26 870.00 P 0.00 0.00 0.00 32.22 -6.18 92 0 15 0
29SEP26 880.00 P 0.00 0.00 0.00 34.56 -6.52 93 0 82 0
29SEP26 890.00 P 0.00 0.00 0.00 36.89 -7.20 93 0 36 0
29SEP26 900.00 P 39.80 39.80 39.80 38.97 -8.13 92 10 59 0
29SEP26 910.00 P 40.30 40.30 40.30 40.30 -9.80 91 2 35 0
29SEP26 920.00 P 0.00 0.00 0.00 44.96 -8.15 93 0 172 0
29SEP26 930.00 P 0.00 0.00 0.00 47.96 -8.17 93 0 128 0
29SEP26 940.00 P 0.00 0.00 0.00 50.96 -8.55 93 0 57 0
29SEP26 950.00 P 55.00 55.00 55.00 53.96 -9.30 93 5 67 +5
29SEP26 960.00 P 0.00 0.00 0.00 56.97 -10.04 93 0 31 0
29SEP26 970.00 P 0.00 0.00 0.00 60.34 -10.42 93 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 63.56 -10.96 92 0 41 0
29SEP26 990.00 P 0.00 0.00 0.00 67.82 -10.45 93 0 1 0
29SEP26 1,000.00 P 70.00 70.00 70.00 70.83 -11.27 92 15 117 -15
29SEP26 1,010.00 P 0.00 0.00 0.00 75.30 -11.35 93 0 2 0
29SEP26 1,020.00 P 75.64 75.64 75.64 79.05 -12.14 93 10 11 +10
29SEP26 1,030.00 P 0.00 0.00 0.00 82.80 -12.93 93 0 0 0
29SEP26 1,040.00 P 0.00 0.00 0.00 87.32 -12.96 93 0 1 0
29SEP26 1,050.00 P 0.00 0.00 0.00 91.86 -12.97 93 0 20 0
29SEP26 1,060.00 P 0.00 0.00 0.00 96.39 -12.99 93 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 100.32 -13.81 93 0 2 0
29SEP26 1,080.00 P 0.00 0.00 0.00 105.07 -14.42 93 0 0 0
29SEP26 1,090.00 P 0.00 0.00 0.00 110.01 -14.84 94 0 2 0
29SEP26 1,100.00 P 115.00 117.11 115.00 114.58 -15.64 94 3 315 +2
29SEP26 1,110.00 P 0.00 0.00 0.00 119.94 -15.64 94 0 0 0
29SEP26 1,120.00 P 147.63 147.63 147.63 125.29 -15.66 94 1 2 +1
29SEP26 1,130.00 P 0.00 0.00 0.00 129.71 -16.61 93 0 2 0
29SEP26 1,140.00 P 0.00 0.00 0.00 135.99 -15.71 94 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 141.35 -16.45 94 0 0 0
29SEP26 1,160.00 P 0.00 0.00 0.00 146.71 -17.26 94 0 0 0
29SEP26 1,170.00 P 0.00 0.00 0.00 152.07 -18.07 94 0 0 0
29SEP26 1,180.00 P 0.00 0.00 0.00 157.93 -18.39 94 0 0 0
29SEP26 1,190.00 P 0.00 0.00 0.00 164.09 -18.40 94 0 0 0
29SEP26 1,200.00 P 0.00 0.00 0.00 170.26 -18.41 94 0 2 0
29SEP26 1,210.00 P 0.00 0.00 0.00 176.42 -18.44 95 0 0 0
29SEP26 1,220.00 P 0.00 0.00 0.00 182.58 -18.54 95 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 188.75 -19.31 95 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 194.92 -20.08 95 0 0 0
29SEP26 1,250.00 P 0.00 0.00 0.00 201.10 -20.84 95 0 0 0
29SEP26 1,260.00 P 0.00 0.00 0.00 207.81 -21.08 95 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 214.74 -21.09 95 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 221.67 -21.11 95 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 228.61 -21.13 95 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 235.54 -21.16 96 0 0 0
29SEP26 1,310.00 P 0.00 0.00 0.00 242.48 -21.68 96 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 19.32 -3.14 90 0 4 0
29OCT26 720.00 P 0.00 0.00 0.00 20.77 -3.32 90 0 16 0
29OCT26 730.00 P 0.00 0.00 0.00 22.33 -3.53 89 0 30 0
29OCT26 740.00 P 0.00 0.00 0.00 23.92 -3.49 89 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 25.60 -4.05 89 0 1 0
29OCT26 760.00 P 0.00 0.00 0.00 27.42 -4.24 89 0 4 0
29OCT26 770.00 P 0.00 0.00 0.00 30.21 -3.73 90 0 1 0
29OCT26 780.00 P 0.00 0.00 0.00 32.23 -3.83 90 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 34.68 -3.86 90 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 37.08 -3.36 90 0 7 0
29OCT26 810.00 P 0.00 0.00 0.00 39.51 -3.40 90 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 42.03 -4.07 90 0 2 0
29OCT26 830.00 P 0.00 0.00 0.00 44.48 -4.35 90 0 1 0
29OCT26 840.00 P 0.00 0.00 0.00 46.93 -4.77 90 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 49.73 -4.69 90 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 52.86 -4.41 90 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 55.89 -4.40 90 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 59.12 -4.44 90 0 19 0
29OCT26 890.00 P 0.00 0.00 0.00 62.25 -4.87 91 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 65.38 -5.24 91 0 2 0
29OCT26 910.00 P 0.00 0.00 0.00 68.51 -5.73 91 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 71.87 -6.41 91 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 75.75 -6.43 91 0 6 0
29OCT26 940.00 P 0.00 0.00 0.00 79.63 -6.60 91 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 83.51 -6.45 91 0 3 0
29OCT26 960.00 P 0.00 0.00 0.00 87.39 -7.02 91 0 15 0
29OCT26 970.00 P 0.00 0.00 0.00 91.27 -7.97 91 0 0 0
29OCT26 980.00 P 0.00 0.00 0.00 95.16 -8.47 91 0 0 0
29OCT26 990.00 P 0.00 0.00 0.00 99.04 -8.42 91 0 0 0
29OCT26 1,000.00 P 0.00 0.00 0.00 103.31 -9.50 91 0 87 0
29OCT26 1,010.00 P 0.00 0.00 0.00 107.98 -9.33 91 0 0 0
29OCT26 1,020.00 P 0.00 0.00 0.00 112.66 -8.88 91 0 0 0
29OCT26 1,030.00 P 0.00 0.00 0.00 117.34 -9.68 91 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 122.02 -9.96 91 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 126.70 -10.20 91 0 0 0
29OCT26 1,060.00 P 0.00 0.00 0.00 131.39 -10.22 91 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 136.07 -10.92 91 0 10 0
29OCT26 1,080.00 P 0.00 0.00 0.00 140.78 -11.66 91 0 12 0
29OCT26 1,090.00 P 0.00 0.00 0.00 145.25 -14.17 91 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 150.85 -12.73 91 0 16 0
29OCT26 1,110.00 P 0.00 0.00 0.00 157.23 -12.07 92 0 1 0
29OCT26 1,120.00 P 161.65 161.65 161.65 162.15 -12.97 91 15 15 +15
29OCT26 1,130.00 P 168.64 168.64 168.64 168.22 -12.78 92 15 15 +15
29OCT26 1,140.00 P 174.36 175.44 174.36 173.72 -13.22 92 30 30 +30
29OCT26 1,150.00 P 180.18 181.32 180.18 179.17 -13.92 92 30 30 +30
29OCT26 1,160.00 P 186.09 187.28 186.09 184.73 -14.14 92 30 30 +30
29OCT26 1,170.00 P 192.10 193.35 191.05 190.24 -15.63 92 60 75 +60
29OCT26 1,180.00 P 199.50 199.50 199.50 196.34 -15.83 92 15 15 +15
29OCT26 1,190.00 P 0.00 0.00 0.00 202.64 -15.84 92 0 0 0
29OCT26 1,200.00 P 0.00 0.00 0.00 208.94 -15.84 92 0 0 0
29OCT26 1,210.00 P 0.00 0.00 0.00 215.24 -15.85 92 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 221.54 -15.85 92 0 1 0
29OCT26 1,230.00 P 0.00 0.00 0.00 227.84 -15.87 92 0 15 0
29OCT26 1,240.00 P 0.00 0.00 0.00 234.14 -16.11 92 0 15 0
29OCT26 1,250.00 P 0.00 0.00 0.00 240.45 -16.85 93 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 246.76 -17.60 93 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 253.08 -18.34 93 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 259.94 -18.54 93 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 267.00 -18.54 93 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 274.05 -18.55 93 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 281.11 -18.56 93 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 32.88 -1.94 90 0 4 0
27NOV26 720.00 P 0.00 0.00 0.00 34.79 -2.50 90 0 15 0
27NOV26 730.00 P 0.00 0.00 0.00 37.22 -2.55 90 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 40.21 -2.03 91 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 42.27 -2.53 90 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 44.75 -2.44 90 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 47.28 -2.39 90 0 15 0
27NOV26 780.00 P 0.00 0.00 0.00 49.78 -2.63 90 0 15 0
27NOV26 790.00 P 0.00 0.00 0.00 52.76 -2.80 91 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 55.71 -2.99 91 0 15 0
27NOV26 810.00 P 0.00 0.00 0.00 58.36 -3.49 90 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 61.45 -3.54 90 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 65.73 -2.18 91 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 67.51 -3.78 90 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 72.33 -2.12 91 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 74.02 -4.00 90 0 1 0
27NOV26 870.00 P 0.00 0.00 0.00 77.51 -4.39 90 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 81.06 -4.63 90 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 84.80 -5.96 90 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 88.66 -4.84 90 0 16 0
27NOV26 910.00 P 0.00 0.00 0.00 92.73 -4.79 90 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 98.52 -3.15 91 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 100.49 -6.63 90 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 107.14 -3.12 92 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 109.30 -5.36 91 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 114.37 -6.09 91 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 118.11 -6.97 91 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 122.75 -6.88 91 0 0 0
27NOV26 990.00 P 0.00 0.00 0.00 127.46 -6.52 91 0 0 0
27NOV26 1,000.00 P 0.00 0.00 0.00 132.28 -6.37 91 0 0 0
27NOV26 1,010.00 P 0.00 0.00 0.00 137.02 -8.00 91 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 141.95 -8.10 91 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 146.97 -8.67 91 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 151.80 -9.06 91 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 157.38 -9.09 92 0 15 0
27NOV26 1,060.00 P 0.00 0.00 0.00 162.55 -9.48 92 0 1 0
27NOV26 1,070.00 P 0.00 0.00 0.00 168.18 -9.08 92 0 0 0
27NOV26 1,080.00 P 175.00 175.00 175.00 173.64 -9.29 92 1 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 176.83 -11.89 91 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 182.49 -12.06 91 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 190.34 -9.87 92 0 0 0
27NOV26 1,120.00 P 208.05 208.05 195.69 195.69 -10.16 92 16 16 +16
27NOV26 1,130.00 P 0.00 0.00 0.00 200.16 -11.33 92 0 0 0
27NOV26 1,140.00 P 205.00 207.45 205.00 207.45 -9.73 93 16 16 +16
27NOV26 1,150.00 P 213.44 213.44 213.44 213.44 -10.15 93 15 15 +15
27NOV26 1,160.00 P 219.51 219.51 219.51 219.12 -10.89 93 15 15 +15
27NOV26 1,170.00 P 225.66 225.66 225.66 224.79 -11.64 93 15 15 +15
27NOV26 1,180.00 P 231.88 231.88 231.88 231.03 -11.82 93 15 15 +15
27NOV26 1,190.00 P 0.00 0.00 0.00 237.46 -11.74 93 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 243.52 -12.17 93 0 0 0
27NOV26 1,210.00 P 0.00 0.00 0.00 250.32 -11.79 93 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 256.75 -11.79 93 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 263.19 -11.78 93 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 269.63 -11.78 93 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 276.07 -11.79 93 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 282.51 -12.21 93 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 288.96 -12.93 93 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 295.41 -13.64 94 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 301.88 -14.34 94 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 308.90 -14.49 94 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 316.07 -14.49 94 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 45.40 -2.40 88 0 77 0
30DEC26 720.00 P 0.00 0.00 0.00 47.97 -2.90 88 0 1 0
30DEC26 730.00 P 0.00 0.00 0.00 50.53 -2.58 88 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 53.10 -2.97 88 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 55.67 -3.64 88 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 58.40 -4.15 88 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 61.60 -4.18 88 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 64.89 -4.13 88 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 67.90 -3.11 88 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 71.38 -4.12 88 0 12 0
30DEC26 810.00 P 0.00 0.00 0.00 74.63 -4.12 88 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 77.86 -3.48 88 0 1 0
30DEC26 830.00 P 0.00 0.00 0.00 81.13 -4.60 88 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 84.39 -5.32 88 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 86.85 -6.85 88 0 1 0
30DEC26 860.00 P 0.00 0.00 0.00 90.32 -6.11 87 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 94.35 -6.07 87 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 97.92 -6.58 87 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 103.97 -4.90 88 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 105.36 -7.60 87 0 3 0
30DEC26 910.00 P 0.00 0.00 0.00 111.73 -5.72 88 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 116.68 -4.97 88 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 118.15 -9.42 87 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 125.42 -6.81 89 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 129.44 -6.40 89 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 134.91 -6.90 89 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 139.51 -5.80 89 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 143.76 -7.10 89 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 149.38 -7.47 89 0 2 0
30DEC26 1,000.00 P 0.00 0.00 0.00 153.55 -8.44 89 0 5 0
30DEC26 1,010.00 P 0.00 0.00 0.00 158.67 -7.86 89 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 163.86 -8.14 89 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 169.06 -8.98 89 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 175.28 -7.89 90 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 180.34 -10.78 90 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 185.57 -9.50 90 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 190.75 -9.25 89 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 196.50 -9.38 89 0 18 0
30DEC26 1,090.00 P 0.00 0.00 0.00 203.29 -8.54 90 0 1 0
30DEC26 1,100.00 P 0.00 0.00 0.00 208.53 -9.22 90 0 10 0
30DEC26 1,110.00 P 0.00 0.00 0.00 214.75 -9.18 90 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 220.70 -9.58 90 0 0 0
30DEC26 1,130.00 P 0.00 0.00 0.00 227.44 -8.90 91 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 232.83 -10.43 91 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 238.93 -10.09 91 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 244.69 -11.60 91 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 250.46 -11.19 91 0 130 0
30DEC26 1,180.00 P 0.00 0.00 0.00 256.80 -10.38 91 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 263.33 -10.57 91 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 268.86 -12.63 91 0 30 0
30DEC26 1,210.00 P 0.00 0.00 0.00 275.78 -12.47 91 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 282.90 -12.50 91 0 0 0
30DEC26 1,230.00 P 0.00 0.00 0.00 289.43 -12.50 91 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 295.71 -12.75 91 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 302.48 -12.52 91 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 309.03 -12.52 91 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 315.56 -12.58 91 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 322.11 -13.28 91 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 328.66 -13.98 91 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 335.22 -14.68 92 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 341.97 -15.19 92 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 74.31 -3.05 84 0 76 0
30MAR27 720.00 P 0.00 0.00 0.00 77.30 -3.44 84 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 80.61 -3.57 84 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 84.00 -3.71 84 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 87.48 -3.84 84 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 91.04 -3.86 84 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 94.68 -0.99 84 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 98.65 -4.00 84 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 102.46 -4.13 84 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 106.35 -4.25 84 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 110.31 -4.38 84 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 114.35 -4.51 84 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 118.51 -2.08 84 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 123.21 -4.23 84 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 127.40 -1.52 84 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 131.60 -1.49 84 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 135.79 -5.08 84 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 139.99 -5.50 84 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 144.21 -5.99 84 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 149.14 -6.57 84 0 130 0
30MAR27 910.00 P 0.00 0.00 0.00 154.48 -6.10 85 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 159.38 -2.10 85 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 164.32 -5.62 85 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 168.02 -7.53 84 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 174.44 -5.54 85 0 15 0
30MAR27 960.00 P 0.00 0.00 0.00 178.54 -6.66 84 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 184.73 -5.76 85 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 188.77 -7.09 84 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 193.48 -7.81 84 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 199.50 -7.30 85 0 0 0
30MAR27 1,010.00 P 0.00 0.00 0.00 204.94 -1.97 85 0 0 0
30MAR27 1,020.00 P 0.00 0.00 0.00 208.48 -9.55 84 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 213.87 -4.49 84 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 222.01 -8.80 85 0 287 0
30MAR27 1,050.00 P 0.00 0.00 0.00 227.47 -9.23 85 0 272 0
30MAR27 1,060.00 P 0.00 0.00 0.00 231.13 -11.47 84 0 46 0
30MAR27 1,070.00 P 0.00 0.00 0.00 236.89 -11.62 84 0 46 0
30MAR27 1,080.00 P 0.00 0.00 0.00 247.75 -6.66 86 0 15 0
30MAR27 1,090.00 P 0.00 0.00 0.00 248.41 -11.91 84 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 259.50 -6.74 86 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 265.81 -6.35 86 0 15 0
30MAR27 1,120.00 P 0.00 0.00 0.00 271.99 -6.09 86 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 278.21 -5.81 86 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 284.51 -5.53 86 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 290.85 -5.86 87 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 297.25 -6.13 87 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 303.50 -6.56 87 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 310.04 -6.69 87 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 316.74 -6.67 87 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 323.22 -6.88 87 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 327.68 -9.10 86 0 0 0
30MAR27 1,220.00 P 0.00 0.00 0.00 331.81 -11.66 86 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 333.57 -16.59 84 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 345.47 -11.38 86 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 346.61 -16.94 84 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 359.64 -10.61 86 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 367.06 -9.90 86 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 375.23 -8.45 87 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 382.90 -7.51 87 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 390.11 -7.12 87 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 397.18 -7.44 87 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 94.52 -2.59 80 0 16 0
29JUN27 720.00 P 0.00 0.00 0.00 98.06 -2.60 80 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 101.62 -2.81 80 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 105.19 -3.52 80 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 109.13 -3.86 80 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 113.42 -3.85 80 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 117.72 -3.83 80 0 13 0
29JUN27 780.00 P 0.00 0.00 0.00 122.02 -3.82 80 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 126.32 -3.81 80 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 130.62 -3.80 80 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 134.92 -3.80 80 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 139.23 -3.79 80 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 143.54 -8.05 80 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 147.85 -3.80 80 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 152.18 -4.21 80 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 156.51 -4.94 80 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 161.12 -5.40 80 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 166.20 -9.49 80 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 171.28 -5.37 80 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 176.37 -5.35 80 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 181.45 -5.35 80 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 186.54 -5.34 80 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 191.62 -5.34 80 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 196.71 -5.33 80 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 201.81 -5.32 80 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 206.91 -5.32 80 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 212.01 -5.33 80 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 217.12 -5.36 80 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 222.24 -6.02 80 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 227.37 -6.73 80 0 0 0
29JUN27 1,010.00 P 0.00 0.00 0.00 232.68 -7.27 80 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 238.54 -7.26 80 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 244.40 -7.25 80 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 250.26 -7.24 80 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 256.12 -7.24 80 0 0 0
29JUN27 1,060.00 P 277.29 277.29 277.29 261.99 -15.30 80 1 1 +1
29JUN27 1,070.00 P 0.00 0.00 0.00 267.86 -15.47 80 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 273.73 -15.65 80 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 279.60 -15.82 80 0 0 0
29JUN27 1,100.00 P 298.00 298.00 298.00 293.61 -7.86 82 1 2 0
29JUN27 1,110.00 P 0.00 0.00 0.00 300.11 -7.42 82 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 306.17 -7.43 82 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 312.23 -7.45 82 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 318.31 -7.54 83 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 324.39 -8.25 83 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 330.48 -8.95 83 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 336.61 -9.62 83 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 343.26 -9.76 83 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 350.07 -9.47 83 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 356.87 -2.68 83 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 362.42 -0.12 82 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 370.49 +1.34 83 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 370.50 -5.26 81 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 372.93 -9.44 80 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 379.55 -9.44 80 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 386.17 -9.45 80 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 392.80 -9.44 80 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 399.43 -9.45 80 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 406.07 -9.45 80 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 412.70 -9.46 80 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 419.34 -9.49 80 0 0 0
TOTAL PUT 1,369 11,023 +614
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$ 34.800
14AUG26 23.00 C 0.00 0.00 0.00 11.80 +0.34 0 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 11.30 +0.34 0 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 10.80 +0.34 0 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 10.30 +0.34 0 0 0 0
14AUG26 25.00 C 0.00 0.00 0.00 9.80 +0.34 0 0 0 0
14AUG26 25.50 C 0.00 0.00 0.00 9.30 +0.34 0 0 0 0
14AUG26 26.00 C 0.00 0.00 0.00 8.80 +0.34 0 0 0 0
14AUG26 26.50 C 0.00 0.00 0.00 8.30 +0.34 0 0 0 0
14AUG26 27.00 C 0.00 0.00 0.00 7.80 +0.34 0 0 0 0
14AUG26 27.50 C 0.00 0.00 0.00 7.30 +0.34 0 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 6.80 +0.34 0 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 6.30 +0.34 0 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 5.80 +0.34 0 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 5.30 +0.34 0 0 0 0
14AUG26 30.00 C 0.00 0.00 0.00 4.80 +0.34 0 0 0 0
14AUG26 30.50 C 0.00 0.00 0.00 4.30 +0.34 0 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 3.80 +0.34 0 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 3.30 +0.34 0 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 2.80 +0.34 0 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 2.30 +0.27 0 0 0 0
14AUG26 33.00 C 1.64 1.64 1.64 1.80 +0.28 0 10 0 -11
14AUG26 33.50 C 1.44 1.44 1.44 1.30 +0.27 0 1 0 -3
14AUG26 34.00 C 0.83 0.83 0.83 0.80 +0.18 0 10 0 -10
14AUG26 34.50 C 0.14 0.39 0.14 0.30 -0.04 0 76 0 -11
14AUG26 35.00 C 0.17 0.25 0.03 0.00 -0.16 0 49 14 -4
14AUG26 35.50 C 0.06 0.06 0.06 0.00 -0.07 0 15 73 -13
14AUG26 36.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 83 0
14AUG26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
14AUG26 37.00 C 0.01 0.01 0.01 0.00 -0.01 0 24 191 0
14AUG26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
14AUG26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
14AUG26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
14AUG26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
14AUG26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
14AUG26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
14AUG26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
14AUG26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
14AUG26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
14AUG26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 24.50 C 0.00 0.00 0.00 10.37 - 132 0 0 -
21AUG26 25.00 C 0.00 0.00 0.00 10.02 - 162 0 0 -
21AUG26 25.50 C 0.00 0.00 0.00 9.52 +0.54 154 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 9.02 +0.55 146 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 8.39 +0.36 112 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 7.89 +0.36 105 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 7.53 +0.49 125 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 6.88 +0.40 90 0 0 0
21AUG26 28.50 C 0.00 0.00 0.00 6.51 +0.53 107 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 5.82 +0.17 51 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 5.48 +0.43 89 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 4.82 +0.32 42 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 4.33 +0.31 45 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 3.84 +0.28 44 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 3.36 +0.26 44 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 2.90 +0.31 44 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 2.38 +0.18 35 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 2.08 +0.24 47 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 1.62 +0.11 41 0 0 0
21AUG26 34.00 C 1.39 1.39 1.39 1.31 +0.09 44 10 10 +10
21AUG26 34.50 C 0.00 0.00 0.00 1.02 +0.06 44 0 15 0
21AUG26 35.00 C 0.66 0.85 0.66 0.78 +0.03 44 42 59 +42
21AUG26 35.50 C 0.52 0.70 0.52 0.57 0.00 44 13 163 +6
21AUG26 36.00 C 0.51 0.51 0.41 0.41 -0.02 44 40 46 +29
21AUG26 36.50 C 0.26 0.36 0.26 0.28 -0.03 44 17 38 +6
21AUG26 37.00 C 0.20 0.30 0.20 0.19 -0.03 44 10 43 +5
21AUG26 37.50 C 0.00 0.00 0.00 0.13 -0.04 45 0 56 0
21AUG26 38.00 C 0.12 0.12 0.12 0.08 -0.04 44 2 36 0
21AUG26 38.50 C 0.00 0.00 0.00 0.05 -0.03 44 0 48 0
21AUG26 39.00 C 0.08 0.08 0.08 0.03 -0.03 44 1 20 0
21AUG26 39.50 C 0.05 0.05 0.05 0.02 -0.02 45 1 45 0
21AUG26 40.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 30 0
21AUG26 40.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
21AUG26 41.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
21AUG26 42.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
21AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
21AUG26 43.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 23.36 +0.28 256 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 22.89 +0.31 265 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 22.38 +0.40 250 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 21.88 +0.42 240 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 21.36 +0.27 220 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 20.86 +0.27 211 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 20.36 +0.40 203 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 19.86 +0.28 196 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 19.36 +0.38 188 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 18.90 +0.39 200 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 18.39 +0.30 189 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 17.86 +0.38 168 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 17.37 +0.39 166 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 16.97 +0.39 192 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 16.37 +0.39 154 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 15.88 +0.41 152 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 15.38 +0.37 146 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 14.88 +0.32 140 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 13.89 +0.40 132 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 12.88 +0.28 117 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.88 +0.39 107 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.89 +0.29 100 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.02 +0.49 113 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.02 +0.41 102 0 42 0
28AUG26 27.00 C 0.00 0.00 0.00 7.93 +0.34 79 0 266 0
28AUG26 28.00 C 0.00 0.00 0.00 6.93 +0.42 69 0 404 0
28AUG26 29.00 C 0.00 0.00 0.00 5.92 +0.27 58 0 367 0
28AUG26 30.00 C 0.00 0.00 0.00 5.03 +0.44 61 0 687 0
28AUG26 31.00 C 3.93 3.93 3.93 4.04 +0.46 51 10 384 -10
28AUG26 32.00 C 0.00 0.00 0.00 3.13 +0.35 46 0 178 0
28AUG26 33.00 C 0.00 0.00 0.00 2.34 +0.26 45 0 603 0
28AUG26 34.00 C 1.70 1.82 1.70 1.65 +0.15 44 16 920 -1
28AUG26 35.00 C 0.95 1.32 0.95 1.12 +0.06 43 229 670 -6
28AUG26 36.00 C 0.69 0.88 0.69 0.76 +0.07 45 58 1,167 -6
28AUG26 37.00 C 0.34 0.59 0.34 0.47 +0.02 45 43 1,004 -1
28AUG26 38.00 C 0.38 0.40 0.31 0.27 0.00 44 48 638 -23
28AUG26 39.00 C 0.18 0.25 0.18 0.15 -0.01 44 34 775 +4
28AUG26 40.00 C 0.10 0.15 0.10 0.08 -0.01 44 16 1,129 -8
28AUG26 41.00 C 0.09 0.09 0.09 0.04 -0.01 44 2 1,481 -2
28AUG26 42.00 C 0.06 0.06 0.06 0.02 -0.01 44 1 3,341 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 825 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 538 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 397 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 171 0
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 65 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 72 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 80 0 75 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 23.44 +0.35 158 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 22.93 +0.34 149 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 22.44 +0.32 146 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 21.94 +0.34 140 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 21.43 +0.34 132 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 20.95 +0.35 132 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 20.44 +0.34 124 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 19.95 +0.37 122 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 19.45 +0.25 117 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 18.94 +0.43 110 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 18.46 +0.37 110 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.96 +0.44 106 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.46 +0.35 102 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.97 +0.39 99 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.47 +0.35 95 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.96 +0.47 90 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.46 +0.13 86 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.01 +0.39 89 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 13.98 +0.44 78 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.98 +0.38 72 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.00 +0.51 68 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 11.02 +0.42 63 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 10.07 +0.51 61 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 9.05 +0.31 54 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 8.14 +0.37 53 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 7.19 +0.22 50 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 6.33 +0.48 49 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 5.30 +0.10 42 0 1,001 0
29SEP26 31.00 C 0.00 0.00 0.00 4.46 +0.21 40 0 654 0
29SEP26 32.00 C 3.85 3.85 3.85 3.85 +0.26 43 8 521 -8
29SEP26 33.00 C 0.00 0.00 0.00 3.14 +0.14 42 0 642 0
29SEP26 34.00 C 0.00 0.00 0.00 2.75 +0.28 46 0 647 0
29SEP26 35.00 C 1.95 1.95 1.95 2.16 +0.15 44 80 1,183 0
29SEP26 36.00 C 1.88 1.90 1.70 1.80 +0.13 45 19 977 +13
29SEP26 37.00 C 1.42 1.54 1.42 1.41 +0.12 45 32 1,061 0
29SEP26 38.00 C 0.00 0.00 0.00 1.11 +0.04 45 0 600 0
29SEP26 39.00 C 0.00 0.00 0.00 0.87 +0.03 45 0 358 0
29SEP26 40.00 C 0.00 0.00 0.00 0.67 +0.02 45 0 488 0
29SEP26 41.00 C 0.59 0.59 0.59 0.51 +0.01 45 2 700 +2
29SEP26 42.00 C 0.46 0.46 0.46 0.38 +0.01 45 2 218 +2
29SEP26 43.00 C 0.00 0.00 0.00 0.28 0.00 45 0 1,036 0
29SEP26 44.00 C 0.00 0.00 0.00 0.21 0.00 45 0 490 0
29SEP26 45.00 C 0.27 0.27 0.27 0.15 0.00 44 1 577 0
29SEP26 46.00 C 0.20 0.20 0.20 0.11 0.00 45 9 1,641 +9
29SEP26 47.00 C 0.00 0.00 0.00 0.08 0.00 45 0 341 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 0.00 45 0 333 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 239 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 0.00 45 0 626 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 47 0 98 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 197 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 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 63 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 23.44 +0.35 117 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 22.93 +0.34 109 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 22.44 +0.32 107 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 21.98 +0.38 111 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 21.43 +0.34 95 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 20.95 +0.35 96 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 20.50 +0.40 101 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 19.95 +0.37 88 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 19.52 +0.32 96 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 18.95 +0.44 81 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 18.46 +0.37 79 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 17.96 +0.44 76 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 17.51 +0.40 80 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 17.08 +0.50 85 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 16.47 +0.35 68 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 16.03 +0.54 73 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 15.49 +0.16 65 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 15.01 +0.39 65 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 14.12 +0.56 69 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 13.07 +0.45 59 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 12.17 +0.57 61 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 11.30 +0.66 62 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.14 +0.43 48 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 9.24 +0.46 48 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 8.41 +0.49 50 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 7.55 +0.27 49 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 6.72 +0.37 47 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 5.83 +0.18 44 0 159 0
29OCT26 31.00 C 0.00 0.00 0.00 5.12 +0.15 44 0 79 0
29OCT26 32.00 C 0.00 0.00 0.00 4.47 +0.26 44 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 3.90 +0.25 45 0 821 0
29OCT26 34.00 C 0.00 0.00 0.00 3.30 +0.16 44 0 97 0
29OCT26 35.00 C 0.00 0.00 0.00 2.83 +0.14 44 0 77 0
29OCT26 36.00 C 0.00 0.00 0.00 2.42 +0.13 44 0 86 0
29OCT26 37.00 C 2.20 2.20 2.20 2.06 +0.08 45 10 340 +10
29OCT26 38.00 C 0.00 0.00 0.00 1.75 +0.06 45 0 35 0
29OCT26 39.00 C 1.59 1.60 1.59 1.46 +0.03 45 83 199 +55
29OCT26 40.00 C 0.00 0.00 0.00 1.21 0.00 45 0 97 0
29OCT26 41.00 C 0.00 0.00 0.00 1.00 -0.01 45 0 4 0
29OCT26 42.00 C 0.00 0.00 0.00 0.82 -0.01 45 0 47 0
29OCT26 43.00 C 0.00 0.00 0.00 0.67 -0.02 45 0 161 0
29OCT26 44.00 C 0.00 0.00 0.00 0.54 -0.02 45 0 85 0
29OCT26 45.00 C 0.00 0.00 0.00 0.44 -0.02 45 0 15 0
29OCT26 46.00 C 0.51 0.52 0.51 0.35 -0.02 45 10 146 +10
29OCT26 47.00 C 0.00 0.00 0.00 0.28 -0.02 44 0 25 0
29OCT26 48.00 C 0.00 0.00 0.00 0.23 -0.01 45 0 132 0
29OCT26 49.00 C 0.00 0.00 0.00 0.18 -0.02 45 0 387 0
29OCT26 50.00 C 0.00 0.00 0.00 0.14 -0.02 44 0 160 0
29OCT26 52.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 100 0
29OCT26 55.00 C 0.00 0.00 0.00 0.05 0.00 45 0 60 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 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 54 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 63 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 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 23.54 +0.43 112 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 23.05 +0.46 108 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 22.56 +0.44 105 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 22.06 +0.46 101 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 21.57 +0.41 98 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 21.06 +0.46 93 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 20.57 +0.44 91 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 20.07 +0.48 87 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 19.58 +0.38 84 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 19.09 +0.47 82 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 18.59 +0.42 79 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 18.10 +0.49 77 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 17.62 +0.51 75 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 17.12 +0.54 72 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 16.63 +0.46 70 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 16.14 +0.49 68 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 15.65 +0.32 66 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 15.11 +0.28 60 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 14.20 +0.47 61 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 13.28 +0.53 60 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 12.30 +0.35 56 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 11.37 +0.46 54 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.53 +0.48 54 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.58 +0.47 50 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.71 +0.31 49 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.93 +0.31 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.07 +0.23 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.42 +0.29 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.64 +0.19 45 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.01 +0.29 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.44 +0.22 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 3.95 +0.25 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 3.48 +0.24 46 0 1 0
27NOV26 36.00 C 0.00 0.00 0.00 2.95 +0.12 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 2.66 +0.16 46 0 29 0
27NOV26 38.00 C 0.00 0.00 0.00 2.36 +0.14 46 0 36 0
27NOV26 39.00 C 0.00 0.00 0.00 2.04 +0.08 46 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 1.76 +0.06 46 0 11 0
27NOV26 41.00 C 0.00 0.00 0.00 1.52 +0.04 46 0 1 0
27NOV26 42.00 C 1.50 1.50 1.39 1.30 +0.03 46 2 17 +2
27NOV26 43.00 C 0.00 0.00 0.00 1.12 +0.03 46 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.95 +0.02 46 0 15 0
27NOV26 45.00 C 1.01 1.01 1.01 0.81 +0.01 46 10 20 +10
27NOV26 46.00 C 0.00 0.00 0.00 0.69 +0.01 46 0 3 0
27NOV26 47.00 C 0.00 0.00 0.00 0.59 +0.01 46 0 19 0
27NOV26 48.00 C 0.00 0.00 0.00 0.50 +0.01 46 0 1 0
27NOV26 49.00 C 0.00 0.00 0.00 0.42 +0.01 46 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.35 0.00 46 0 15 0
27NOV26 52.50 C 0.00 0.00 0.00 0.23 0.00 46 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 0.00 47 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 55 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 60 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 63 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 23.60 +0.48 101 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 23.12 +0.49 99 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 22.62 +0.50 95 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 22.12 +0.46 91 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 21.63 +0.47 88 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 21.14 +0.48 85 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 20.65 +0.49 83 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 20.15 +0.56 80 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 19.66 +0.46 77 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 19.17 +0.48 75 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 18.68 +0.46 73 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 18.19 +0.58 70 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 17.71 +0.45 69 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 17.22 +0.56 67 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 16.73 +0.55 64 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 16.25 +0.50 63 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.78 +0.45 62 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.30 +0.47 60 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.35 +0.44 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.41 +0.42 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.48 +0.40 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.58 +0.40 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.72 +0.41 51 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 9.85 +0.29 49 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 9.01 +0.22 48 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 8.26 +0.26 48 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 7.51 +0.38 47 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 6.93 +0.37 48 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 6.17 +0.12 46 0 98 0
30DEC26 32.00 C 5.70 5.70 5.59 5.51 +0.28 45 2 649 +1
30DEC26 33.00 C 0.00 0.00 0.00 4.97 +0.25 45 0 148 0
30DEC26 34.00 C 0.00 0.00 0.00 4.45 +0.21 45 0 480 0
30DEC26 35.00 C 4.06 4.06 4.05 4.00 +0.12 46 2 535 0
30DEC26 36.00 C 3.58 3.58 3.58 3.56 +0.10 45 1 1,482 +1
30DEC26 37.00 C 3.24 3.24 3.24 3.23 +0.16 46 10 425 0
30DEC26 38.00 C 0.00 0.00 0.00 2.88 +0.14 46 0 433 0
30DEC26 39.00 C 0.00 0.00 0.00 2.51 +0.04 46 0 145 0
30DEC26 40.00 C 2.41 2.45 2.30 2.26 +0.10 46 220 444 +62
30DEC26 41.00 C 2.08 2.08 2.08 1.99 +0.04 46 48 203 +48
30DEC26 42.00 C 0.00 0.00 0.00 1.75 -0.02 46 0 921 0
30DEC26 43.00 C 0.00 0.00 0.00 1.54 -0.02 46 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 1.35 -0.03 46 0 504 0
30DEC26 45.00 C 1.33 1.34 1.31 1.19 -0.02 46 125 1,019 +73
30DEC26 46.00 C 1.28 1.28 1.20 1.04 -0.03 46 180 353 +136
30DEC26 47.00 C 1.10 1.10 1.06 0.91 -0.03 46 101 479 +63
30DEC26 48.00 C 0.00 0.00 0.00 0.79 -0.03 46 0 132 0
30DEC26 49.00 C 0.00 0.00 0.00 0.69 -0.03 46 0 1,012 0
30DEC26 50.00 C 0.72 0.83 0.72 0.60 -0.03 46 24 114 +12
30DEC26 52.50 C 0.00 0.00 0.00 0.42 -0.03 45 0 55 0
30DEC26 55.00 C 0.43 0.49 0.43 0.30 -0.02 46 9 177 +4
30DEC26 57.50 C 0.00 0.00 0.00 0.21 -0.02 46 0 53 0
30DEC26 60.00 C 0.00 0.00 0.00 0.14 -0.02 45 0 83 0
30DEC26 62.50 C 0.00 0.00 0.00 0.10 -0.01 45 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 46 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 52 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 23.66 +0.43 77 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 23.18 +0.41 75 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 22.69 +0.43 73 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 22.21 +0.41 71 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 21.73 +0.42 69 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 21.24 +0.41 67 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 20.76 +0.41 65 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 20.29 +0.44 64 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 19.80 +0.43 62 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 19.32 +0.43 61 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 18.87 +0.45 61 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 18.41 +0.49 60 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 17.94 +0.49 59 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 17.46 +0.49 57 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 17.00 +0.48 56 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 16.54 +0.58 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 16.08 +0.51 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.62 +0.47 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 14.72 +0.54 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.90 +0.50 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.01 +0.56 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.25 +0.55 51 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 11.45 +0.55 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.69 +0.55 49 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 9.83 +0.44 47 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 9.27 +0.32 48 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 8.51 +0.37 47 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 7.89 +0.22 47 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 7.22 +0.13 46 0 315 0
30MAR27 32.00 C 0.00 0.00 0.00 6.74 +0.32 46 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 6.15 +0.12 46 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 5.74 +0.31 46 0 274 0
30MAR27 35.00 C 0.00 0.00 0.00 5.23 -0.05 46 0 96 0
30MAR27 36.00 C 0.00 0.00 0.00 4.85 +0.22 46 0 1,526 0
30MAR27 37.00 C 0.00 0.00 0.00 4.47 +0.20 46 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 4.12 +0.18 46 1 61 0
30MAR27 39.00 C 0.00 0.00 0.00 3.77 +0.14 46 0 90 0
30MAR27 40.00 C 0.00 0.00 0.00 3.46 +0.11 46 0 68 0
30MAR27 41.00 C 0.00 0.00 0.00 3.16 +0.07 46 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 2.89 +0.01 46 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 2.64 -0.02 46 0 50 0
30MAR27 44.00 C 0.00 0.00 0.00 2.34 -0.13 45 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 2.20 -0.06 46 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 2.01 0.00 46 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 1.83 -0.05 46 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 1.67 -0.06 46 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 1.52 -0.04 46 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.38 -0.07 46 0 266 0
30MAR27 52.50 C 0.00 0.00 0.00 1.09 -0.07 46 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.86 -0.06 46 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.68 -0.05 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.53 -0.06 45 0 28 0
30MAR27 62.50 C 0.00 0.00 0.00 0.42 -0.05 45 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.33 -0.04 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.26 -0.04 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.21 -0.03 46 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 0.16 -0.03 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 23.75 +0.41 71 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 23.18 +0.29 62 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 22.80 +0.41 68 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 22.34 +0.41 67 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 21.84 +0.41 64 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 21.38 +0.41 63 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 20.91 +0.43 62 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 20.42 +0.38 60 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 19.80 +0.30 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 19.54 +0.48 60 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 19.07 +0.52 58 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 18.61 +0.52 57 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 18.10 +0.48 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 17.62 +0.44 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 17.16 +0.45 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 16.79 +0.53 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 16.35 +0.52 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 15.91 +0.55 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 15.13 +0.62 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 14.31 +0.61 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 13.42 +0.54 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.65 +0.53 49 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 11.86 +0.38 48 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 11.24 +0.50 49 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 10.58 +0.53 49 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 9.92 +0.50 48 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 9.29 +0.24 48 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 8.62 +0.26 47 0 18 0
29JUN27 31.00 C 7.90 7.90 7.90 8.07 +0.34 47 2 79 +2
29JUN27 32.00 C 0.00 0.00 0.00 7.47 +0.27 46 0 18 0
29JUN27 33.00 C 6.94 6.94 6.94 7.01 +0.26 46 1 75 0
29JUN27 34.00 C 6.57 6.57 6.57 6.51 +0.13 46 1 108 0
29JUN27 35.00 C 0.00 0.00 0.00 6.09 +0.18 46 0 24 0
29JUN27 36.00 C 0.00 0.00 0.00 5.75 +0.23 47 0 9 0
29JUN27 37.00 C 0.00 0.00 0.00 5.35 +0.18 47 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 4.99 +0.16 46 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 4.65 +0.16 46 0 8 0
29JUN27 40.00 C 4.49 4.49 4.49 4.32 +0.16 46 1 58 +1
29JUN27 41.00 C 0.00 0.00 0.00 4.01 +0.13 46 0 154 0
29JUN27 42.00 C 3.92 3.92 3.92 3.74 +0.13 46 1 41 0
29JUN27 43.00 C 0.00 0.00 0.00 3.48 +0.13 46 0 84 0
29JUN27 44.00 C 0.00 0.00 0.00 3.22 +0.12 46 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 2.91 +0.02 45 0 37 0
29JUN27 46.00 C 0.00 0.00 0.00 2.71 +0.02 45 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.51 +0.02 45 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 2.39 +0.09 46 0 0 0
29JUN27 49.00 C 2.45 2.45 2.45 2.23 +0.08 46 5 8 +5
29JUN27 50.00 C 2.32 2.32 2.32 2.08 +0.08 46 5 38 +5
29JUN27 52.50 C 0.00 0.00 0.00 1.71 +0.06 46 0 5 0
29JUN27 55.00 C 0.00 0.00 0.00 1.43 +0.05 46 0 25 0
29JUN27 57.50 C 0.00 0.00 0.00 1.18 +0.05 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.99 +0.04 46 0 52 0
29JUN27 62.50 C 0.00 0.00 0.00 0.81 +0.03 46 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.69 +0.03 46 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 0.56 +0.02 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.47 +0.02 45 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.39 +0.02 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.33 +0.02 46 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.28 +0.02 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.13 0.00 45 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
TOTAL CALL 1,785 57,920 +511
14AUG26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
14AUG26 30.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
14AUG26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
14AUG26 31.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
14AUG26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
14AUG26 32.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
14AUG26 33.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 66 0
14AUG26 33.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 47 0
14AUG26 34.00 P 0.08 0.08 0.05 0.00 -0.19 0 25 46 +7
14AUG26 34.50 P 0.33 0.33 0.02 0.00 -0.40 0 250 247 +164
14AUG26 35.00 P 0.43 0.43 0.16 0.20 -0.52 0 66 0 -120
14AUG26 35.50 P 0.83 0.83 0.70 0.70 -0.43 0 6 0 -533
14AUG26 36.00 P 1.92 1.96 1.20 1.20 -0.37 0 40 0 -44
14AUG26 36.50 P 2.51 2.51 2.51 1.70 -0.41 0 11 0 -52
14AUG26 37.00 P 0.00 0.00 0.00 2.20 -0.41 0 0 0 -36
14AUG26 37.50 P 0.00 0.00 0.00 2.70 -0.43 0 0 0 -5
14AUG26 38.00 P 0.00 0.00 0.00 3.20 -0.45 0 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 3.70 -0.45 0 0 0 -15
14AUG26 39.00 P 0.00 0.00 0.00 4.20 -0.45 0 0 0 0
14AUG26 39.50 P 0.00 0.00 0.00 4.70 -0.45 0 0 0 0
14AUG26 40.00 P 0.00 0.00 0.00 5.20 -0.45 0 0 0 0
14AUG26 40.50 P 0.00 0.00 0.00 5.70 -0.45 0 0 0 0
14AUG26 41.00 P 0.00 0.00 0.00 6.20 -0.45 0 0 0 0
14AUG26 41.50 P 0.00 0.00 0.00 6.70 -0.45 0 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 7.20 -0.45 0 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 7.70 -0.45 0 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 8.20 -0.45 0 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 8.70 -0.45 0 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 9.20 -0.45 0 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 9.70 -0.45 0 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 10.20 -0.45 0 0 0 0
14AUG26 45.50 P 0.00 0.00 0.00 10.70 -0.45 0 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 11.20 -0.45 0 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 11.70 -0.45 0 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 12.20 -0.45 0 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 12.70 -0.45 0 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 0.01 - 104 0 0 -
21AUG26 25.00 P 0.00 0.00 0.00 0.01 - 99 0 0 -
21AUG26 25.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 10 0
21AUG26 30.50 P 0.00 0.00 0.00 0.02 -0.03 48 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 0.03 -0.05 46 0 1 0
21AUG26 31.50 P 0.00 0.00 0.00 0.05 -0.08 45 0 2 0
21AUG26 32.00 P 0.13 0.13 0.13 0.08 -0.12 44 1 34 +1
21AUG26 32.50 P 0.00 0.00 0.00 0.14 -0.15 44 0 56 0
21AUG26 33.00 P 0.29 0.29 0.21 0.21 -0.21 43 33 38 +18
21AUG26 33.50 P 0.36 0.41 0.32 0.34 -0.24 44 21 28 +18
21AUG26 34.00 P 0.52 0.60 0.47 0.48 -0.31 43 57 215 +25
21AUG26 34.50 P 1.10 1.10 0.65 0.71 -0.33 44 33 41 +26
21AUG26 35.00 P 1.33 1.33 0.92 0.93 -0.40 43 9 68 +1
21AUG26 35.50 P 1.80 1.80 1.33 1.27 -0.38 45 7 66 +2
21AUG26 36.00 P 1.55 1.57 1.55 1.62 -0.40 46 8 55 +4
21AUG26 36.50 P 0.00 0.00 0.00 2.02 -0.39 48 0 30 0
21AUG26 37.00 P 0.00 0.00 0.00 2.32 -0.51 39 0 16 0
21AUG26 37.50 P 0.00 0.00 0.00 2.83 -0.45 46 0 60 0
21AUG26 38.00 P 0.00 0.00 0.00 3.26 -0.39 43 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 3.73 -0.42 43 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 4.22 -0.43 45 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 4.71 -0.44 45 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 5.20 -0.45 0 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 5.70 -0.45 0 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 6.20 -0.45 0 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 6.70 -0.45 0 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 7.20 -0.45 0 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 7.70 -0.45 0 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 8.20 -0.45 0 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 8.70 -0.45 0 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 9.20 -0.45 0 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 9.70 -0.45 0 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 10.20 -0.45 0 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 10.70 -0.45 0 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 11.20 -0.45 0 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 11.70 -0.45 0 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 12.20 -0.45 0 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 12.70 -0.45 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 121 0 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 116 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 111 0 71 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,577 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 321 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 354 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,511 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 372 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 436 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 827 0
28AUG26 28.00 P 0.03 0.03 0.03 0.01 -0.01 48 1 930 0
28AUG26 29.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 1,360 0
28AUG26 30.00 P 0.11 0.11 0.09 0.05 -0.04 44 86 2,370 -32
28AUG26 31.00 P 0.20 0.20 0.17 0.12 -0.08 44 34 1,945 0
28AUG26 32.00 P 0.30 0.32 0.27 0.26 -0.12 44 49 877 -1
28AUG26 33.00 P 0.75 0.75 0.44 0.48 -0.19 44 43 1,309 +18
28AUG26 34.00 P 0.94 0.94 0.75 0.85 -0.23 45 187 1,400 -99
28AUG26 35.00 P 1.85 1.85 1.31 1.31 -0.30 44 49 837 +15
28AUG26 36.00 P 1.97 1.97 1.92 1.95 -0.32 46 35 810 +7
28AUG26 37.00 P 2.75 2.75 2.50 2.59 -0.44 43 77 399 -60
28AUG26 38.00 P 0.00 0.00 0.00 3.46 -0.40 46 0 194 0
28AUG26 39.00 P 0.00 0.00 0.00 4.36 -0.44 47 0 77 0
28AUG26 40.00 P 0.00 0.00 0.00 5.25 -0.40 44 0 128 0
28AUG26 41.00 P 0.00 0.00 0.00 6.22 -0.48 45 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 7.20 -0.45 0 0 16 0
28AUG26 43.00 P 0.00 0.00 0.00 8.20 -0.45 0 0 100 0
28AUG26 44.00 P 0.00 0.00 0.00 9.20 -0.53 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.20 -0.50 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.20 -0.45 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.20 -0.49 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 13.20 -0.41 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 14.20 -0.38 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 15.20 -0.34 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 17.70 -0.34 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 20.20 -0.41 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 22.70 -0.39 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 25.20 -0.50 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 27.70 -0.41 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 30.20 -0.49 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 32.70 -0.49 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 35.20 -0.38 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 37.70 -0.38 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 40.20 -0.40 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 42.70 -0.36 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 45.20 -0.34 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 47.70 -0.40 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 50.20 -0.35 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 52.70 -0.44 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 55.20 -0.36 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 57.70 -0.38 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 60.20 -0.38 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 1,107 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 888 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.03 45 0 402 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 -0.04 45 0 2,005 0
29SEP26 28.00 P 0.23 0.23 0.23 0.19 -0.06 45 15 929 -6
29SEP26 29.00 P 0.32 0.32 0.32 0.31 -0.08 45 120 2,490 +120
29SEP26 30.00 P 0.56 0.56 0.49 0.48 -0.08 45 21 2,299 +1
29SEP26 31.00 P 0.70 0.70 0.66 0.69 -0.13 44 6 3,244 +4
29SEP26 32.00 P 0.00 0.00 0.00 0.95 -0.19 44 0 4,126 0
29SEP26 33.00 P 1.44 1.44 1.23 1.32 -0.21 44 47 2,997 +16
29SEP26 34.00 P 1.74 1.74 1.65 1.75 -0.26 44 45 3,049 +45
29SEP26 35.00 P 2.11 2.14 2.11 2.27 -0.30 45 45 1,576 +30
29SEP26 36.00 P 2.90 2.90 2.90 2.86 -0.32 45 2 2,058 +2
29SEP26 37.00 P 0.00 0.00 0.00 3.51 -0.35 45 0 2,079 0
29SEP26 38.00 P 0.00 0.00 0.00 4.15 -0.37 44 0 251 0
29SEP26 39.00 P 0.00 0.00 0.00 4.98 -0.41 46 0 205 0
29SEP26 40.00 P 0.00 0.00 0.00 5.81 -0.43 46 0 407 0
29SEP26 41.00 P 0.00 0.00 0.00 6.67 -0.45 47 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 7.55 -0.46 47 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 8.46 -0.46 48 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 9.23 -0.71 38 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 10.24 -0.55 42 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 11.20 -0.45 0 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 12.21 -0.50 44 0 88 0
29SEP26 48.00 P 0.00 0.00 0.00 13.20 -0.41 0 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 14.20 -0.38 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.20 -0.34 0 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 17.70 -0.34 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.20 -0.41 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.70 -0.39 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.20 -0.50 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.70 -0.41 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.20 -0.49 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.70 -0.49 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.20 -0.38 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.70 -0.46 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.20 -0.40 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.70 -0.36 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.20 -0.34 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.71 -0.39 109 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.20 -0.35 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.70 -0.44 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.20 -0.36 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 57.70 -0.38 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 60.20 -0.45 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 231 0
29OCT26 24.00 P 0.00 0.00 0.00 0.08 -0.03 45 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.13 -0.04 45 0 192 0
29OCT26 26.00 P 0.00 0.00 0.00 0.20 -0.07 44 0 247 0
29OCT26 27.00 P 0.00 0.00 0.00 0.31 -0.06 45 0 231 0
29OCT26 28.00 P 0.45 0.45 0.45 0.46 -0.07 45 10 414 0
29OCT26 29.00 P 0.63 0.63 0.63 0.64 -0.09 45 9 252 0
29OCT26 30.00 P 0.00 0.00 0.00 0.86 -0.12 44 0 1,852 0
29OCT26 31.00 P 0.00 0.00 0.00 1.14 -0.15 44 0 271 0
29OCT26 32.00 P 1.43 1.43 1.43 1.46 -0.19 44 3 415 0
29OCT26 33.00 P 0.00 0.00 0.00 1.85 -0.24 44 0 679 0
29OCT26 34.00 P 2.59 2.59 2.25 2.31 -0.28 44 116 285 +116
29OCT26 35.00 P 2.81 2.81 2.81 2.85 -0.29 44 20 285 +20
29OCT26 36.00 P 0.00 0.00 0.00 3.45 -0.30 45 0 113 0
29OCT26 37.00 P 0.00 0.00 0.00 4.08 -0.26 45 0 172 0
29OCT26 38.00 P 0.00 0.00 0.00 4.73 -0.45 45 0 78 0
29OCT26 39.00 P 0.00 0.00 0.00 5.58 -0.34 47 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.20 -0.52 45 0 1 0
29OCT26 41.00 P 0.00 0.00 0.00 6.99 -0.40 45 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.78 -0.44 44 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.66 -0.49 44 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.63 -0.40 47 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.34 -0.47 40 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.26 -0.47 39 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.32 -0.39 44 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.27 -0.46 44 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.24 -0.55 44 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.22 -0.50 44 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.70 -0.49 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.20 -0.41 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 22.70 -0.49 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 25.20 -0.51 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 27.70 -0.47 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 30.20 -0.49 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 32.70 -0.49 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 35.20 -0.44 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 37.70 -0.46 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 40.20 -0.42 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 42.70 -0.43 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 45.21 -0.42 87 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 47.71 -0.49 90 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 50.20 -0.49 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 52.70 -0.44 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 55.21 -0.41 98 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 57.70 -0.43 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 60.20 -0.47 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 0.00 46 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.19 -0.04 45 0 16 0
27NOV26 25.00 P 0.00 0.00 0.00 0.29 -0.05 46 0 3 0
27NOV26 26.00 P 0.41 0.41 0.41 0.41 -0.06 46 1 11 0
27NOV26 27.00 P 0.53 0.53 0.53 0.57 -0.06 46 10 90 +10
27NOV26 28.00 P 0.74 0.74 0.74 0.73 -0.09 45 15 158 0
27NOV26 29.00 P 0.00 0.00 0.00 0.96 -0.11 45 0 67 0
27NOV26 30.00 P 0.00 0.00 0.00 1.23 -0.13 45 0 105 0
27NOV26 31.00 P 0.00 0.00 0.00 1.56 -0.15 45 0 280 0
27NOV26 32.00 P 1.85 1.85 1.82 1.94 -0.17 45 200 454 -72
27NOV26 33.00 P 2.35 2.35 2.35 2.32 -0.23 44 10 129 +4
27NOV26 34.00 P 2.99 2.99 2.99 2.80 -0.27 44 110 157 +110
27NOV26 35.00 P 0.00 0.00 0.00 3.35 -0.28 45 0 911 0
27NOV26 36.00 P 0.00 0.00 0.00 3.93 -0.33 45 0 81 0
27NOV26 37.00 P 0.00 0.00 0.00 4.62 -0.35 46 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 5.29 -0.33 46 0 70 0
27NOV26 39.00 P 0.00 0.00 0.00 5.94 -0.44 46 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 6.66 -0.44 46 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.30 -0.44 44 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.14 -0.45 45 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.01 -0.40 45 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.89 -0.37 46 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.66 -0.48 44 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.55 -0.45 44 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.45 -0.46 43 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.36 -0.61 43 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.28 -0.51 41 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.22 -0.50 39 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.74 -0.45 45 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.20 -0.45 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 22.70 -0.49 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 25.20 -0.51 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 27.70 -0.47 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 30.20 -0.49 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 32.70 -0.52 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 35.20 -0.44 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 37.70 -0.51 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 40.20 -0.51 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 42.70 -0.43 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 45.21 -0.49 78 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 47.71 -0.49 80 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 50.20 -0.49 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 52.70 -0.44 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 55.21 -0.48 87 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 57.70 -0.43 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 60.20 -0.49 0 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 66 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 1,895 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.03 45 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 -0.03 46 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.15 -0.05 45 0 627 0
30DEC26 23.00 P 0.00 0.00 0.00 0.23 -0.05 45 0 540 0
30DEC26 24.00 P 0.35 0.35 0.35 0.33 -0.06 45 30 256 -5
30DEC26 25.00 P 0.00 0.00 0.00 0.46 -0.06 46 0 1,643 0
30DEC26 26.00 P 0.61 0.63 0.61 0.60 -0.09 45 30 716 -12
30DEC26 27.00 P 0.00 0.00 0.00 0.81 -0.08 45 0 826 0
30DEC26 28.00 P 0.00 0.00 0.00 1.02 -0.12 45 0 540 0
30DEC26 29.00 P 1.29 1.29 1.29 1.27 -0.14 45 15 871 0
30DEC26 30.00 P 1.57 1.59 1.57 1.62 -0.13 45 68 4,607 -8
30DEC26 31.00 P 0.00 0.00 0.00 1.93 -0.18 45 0 1,312 0
30DEC26 32.00 P 2.35 2.35 2.35 2.35 -0.17 45 85 1,995 0
30DEC26 33.00 P 2.78 2.78 2.78 2.77 -0.21 45 15 756 +15
30DEC26 34.00 P 3.16 3.16 3.16 3.26 -0.22 45 13 638 +13
30DEC26 35.00 P 4.01 4.01 3.69 3.78 -0.28 45 171 1,673 +145
30DEC26 36.00 P 4.24 4.39 4.24 4.37 -0.29 45 250 1,032 +197
30DEC26 37.00 P 5.00 5.00 5.00 5.05 -0.25 46 15 1,193 0
30DEC26 38.00 P 5.66 5.66 5.66 5.65 -0.33 45 15 2,201 0
30DEC26 39.00 P 6.28 6.28 6.28 6.35 -0.39 46 15 333 +4
30DEC26 40.00 P 0.00 0.00 0.00 6.99 -0.60 45 0 161 0
30DEC26 41.00 P 0.00 0.00 0.00 7.84 -0.42 46 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 8.63 -0.39 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.40 -0.30 46 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 10.20 -0.45 46 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 10.96 -0.48 45 0 406 0
30DEC26 46.00 P 0.00 0.00 0.00 11.87 -0.43 45 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 12.69 -0.45 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.58 -0.44 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.48 -0.43 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.40 -0.44 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.74 -0.45 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.24 -0.62 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.70 -0.61 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.20 -0.51 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.70 -0.53 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.20 -0.49 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.70 -0.52 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.20 -0.44 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.70 -0.51 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.20 -0.51 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.70 -0.43 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.21 -0.49 71 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.71 -0.49 73 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.20 -0.49 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.70 -0.47 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.21 -0.48 79 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.70 -0.48 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 60.20 -0.49 0 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 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.13 -0.04 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.16 -0.04 45 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.19 -0.06 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.23 -0.06 45 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.32 -0.07 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.44 -0.07 45 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.58 -0.08 45 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 0.74 -0.09 45 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 0.92 -0.13 45 0 122 0
30MAR27 26.00 P 0.00 0.00 0.00 1.16 -0.13 45 0 423 0
30MAR27 27.00 P 0.00 0.00 0.00 1.39 -0.19 45 0 787 0
30MAR27 28.00 P 0.00 0.00 0.00 1.68 -0.20 45 0 698 0
30MAR27 29.00 P 0.00 0.00 0.00 2.00 -0.22 44 0 530 0
30MAR27 30.00 P 0.00 0.00 0.00 2.36 -0.23 44 1 1,273 +1
30MAR27 31.00 P 0.00 0.00 0.00 2.78 -0.23 44 0 143 0
30MAR27 32.00 P 0.00 0.00 0.00 3.25 -0.19 45 0 164 0
30MAR27 33.00 P 0.00 0.00 0.00 3.67 -0.26 44 0 283 0
30MAR27 34.00 P 0.00 0.00 0.00 4.19 -0.24 44 0 271 0
30MAR27 35.00 P 4.65 4.67 4.65 4.73 -0.25 45 5 302 0
30MAR27 36.00 P 5.54 5.54 5.54 5.32 -0.26 45 15 1,043 +15
30MAR27 37.00 P 0.00 0.00 0.00 5.89 -0.40 44 0 65 0
30MAR27 38.00 P 0.00 0.00 0.00 6.65 -0.30 46 0 147 0
30MAR27 39.00 P 0.00 0.00 0.00 7.33 -0.12 46 0 55 0
30MAR27 40.00 P 0.00 0.00 0.00 7.89 -0.24 45 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.62 -0.21 45 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 9.43 -0.23 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.20 -0.23 46 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.02 -0.21 46 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 11.74 -0.27 45 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.60 -0.25 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 13.44 -0.25 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.22 -0.41 45 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 15.14 -0.26 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.01 -0.35 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.17 -0.57 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.44 -0.62 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.85 -0.50 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.23 -0.61 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.72 -0.55 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.20 -0.49 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.70 -0.52 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.20 -0.44 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.70 -0.51 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.20 -0.51 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.70 -0.43 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 45.21 -0.49 60 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 47.71 -0.49 62 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 50.20 -0.49 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 52.70 -0.47 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 55.21 -0.48 67 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 57.70 -0.48 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 60.20 -0.49 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.23 -0.02 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.28 -0.01 46 0 50 0
29JUN27 18.50 P 0.00 0.00 0.00 0.32 -0.02 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.38 -0.02 46 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.44 -0.02 46 0 32 0
29JUN27 20.00 P 0.50 0.50 0.50 0.50 -0.03 46 1 208 +1
29JUN27 21.00 P 0.00 0.00 0.00 0.66 -0.03 46 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.82 -0.05 46 0 24 0
29JUN27 23.00 P 0.00 0.00 0.00 0.99 -0.08 45 0 194 0
29JUN27 24.00 P 0.00 0.00 0.00 1.20 -0.13 45 0 3,799 0
29JUN27 25.00 P 0.00 0.00 0.00 1.46 -0.15 45 0 390 0
29JUN27 26.00 P 0.00 0.00 0.00 1.74 -0.10 45 0 199 0
29JUN27 27.00 P 2.20 2.20 2.20 2.06 -0.10 45 10 241 +10
29JUN27 28.00 P 0.00 0.00 0.00 2.40 -0.09 44 0 63 0
29JUN27 29.00 P 0.00 0.00 0.00 2.77 -0.10 45 0 110 0
29JUN27 30.00 P 3.20 3.20 3.20 3.19 -0.10 44 2 27 +2
29JUN27 31.00 P 3.70 3.70 3.59 3.61 -0.12 44 3 85 +1
29JUN27 32.00 P 0.00 0.00 0.00 4.08 -0.15 44 0 107 0
29JUN27 33.00 P 0.00 0.00 0.00 4.57 -0.16 44 0 64 0
29JUN27 34.00 P 0.00 0.00 0.00 5.08 -0.19 44 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 5.63 -0.23 44 0 286 0
29JUN27 36.00 P 0.00 0.00 0.00 6.22 -0.24 44 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 6.86 -0.31 44 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 7.51 -0.28 44 0 25 0
29JUN27 39.00 P 0.00 0.00 0.00 8.23 -0.09 45 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.87 -0.17 45 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.58 -0.41 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.31 -0.19 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.05 -0.42 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.81 -0.43 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.52 -0.47 45 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.37 -0.37 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.17 -0.43 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.03 -0.39 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.81 -0.39 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.60 -0.44 45 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.83 -0.40 46 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.90 -0.58 45 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 23.16 -0.56 44 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 25.46 -0.59 44 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 27.80 -0.65 43 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.25 -0.58 44 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.73 -0.50 45 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 35.20 -0.44 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 37.70 -0.51 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 40.20 -0.51 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 42.70 -0.43 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 45.21 -0.49 54 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 47.71 -0.49 55 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 50.20 -0.49 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 52.70 -0.47 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 55.21 -0.48 60 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 57.70 -0.48 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 60.20 -0.49 0 0 0 0
TOTAL PUT 2,692 102,426 +88
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZLT - LEAPMOTOR CLOSING PRICE HK$ 40.060
21AUG26 30.00 C 0.00 0.00 0.00 10.08 - 75 0 0 -
21AUG26 30.50 C 0.00 0.00 0.00 9.58 - 71 0 0 -
21AUG26 31.00 C 0.00 0.00 0.00 9.08 - 66 0 0 -
21AUG26 31.50 C 0.00 0.00 0.00 8.58 - 62 0 0 -
21AUG26 32.00 C 0.00 0.00 0.00 8.08 - 57 0 0 -
21AUG26 32.50 C 0.00 0.00 0.00 7.58 - 53 0 0 -
21AUG26 33.00 C 0.00 0.00 0.00 7.09 - 61 0 0 -
21AUG26 33.50 C 0.00 0.00 0.00 6.60 - 62 0 0 -
21AUG26 34.00 C 0.00 0.00 0.00 6.11 - 61 0 0 -
21AUG26 34.50 C 0.00 0.00 0.00 5.63 - 61 0 0 -
21AUG26 35.00 C 0.00 0.00 0.00 5.15 - 60 0 0 -
21AUG26 35.50 C 0.00 0.00 0.00 4.69 - 61 0 0 -
21AUG26 36.00 C 0.00 0.00 0.00 4.24 - 61 0 0 -
21AUG26 36.50 C 0.00 0.00 0.00 3.80 - 61 0 0 -
21AUG26 37.00 C 0.00 0.00 0.00 3.38 - 61 0 0 -
21AUG26 37.50 C 0.00 0.00 0.00 2.99 - 61 0 0 -
21AUG26 38.00 C 0.00 0.00 0.00 2.61 - 61 0 0 -
21AUG26 38.50 C 0.00 0.00 0.00 2.27 - 61 0 0 -
21AUG26 39.00 C 0.00 0.00 0.00 1.95 - 61 0 0 -
21AUG26 39.50 C 0.00 0.00 0.00 1.66 - 61 0 0 -
21AUG26 40.00 C 0.00 0.00 0.00 1.40 - 61 0 0 -
21AUG26 40.50 C 0.00 0.00 0.00 1.16 - 61 0 0 -
21AUG26 41.00 C 0.00 0.00 0.00 0.96 - 61 0 0 -
21AUG26 41.50 C 0.00 0.00 0.00 0.79 - 61 0 0 -
21AUG26 42.00 C 0.00 0.00 0.00 0.64 - 61 0 0 -
21AUG26 42.50 C 0.00 0.00 0.00 0.51 - 61 0 0 -
21AUG26 43.00 C 0.00 0.00 0.00 0.40 - 61 0 0 -
21AUG26 43.50 C 0.00 0.00 0.00 0.32 - 61 0 0 -
21AUG26 44.00 C 0.00 0.00 0.00 0.24 - 60 0 0 -
21AUG26 44.50 C 0.00 0.00 0.00 0.19 - 61 0 0 -
21AUG26 45.00 C 0.00 0.00 0.00 0.14 - 60 0 0 -
21AUG26 45.50 C 0.00 0.00 0.00 0.11 - 61 0 0 -
21AUG26 46.00 C 0.00 0.00 0.00 0.08 - 61 0 0 -
21AUG26 46.50 C 0.00 0.00 0.00 0.06 - 61 0 0 -
21AUG26 47.00 C 0.00 0.00 0.00 0.04 - 60 0 0 -
21AUG26 47.50 C 0.00 0.00 0.00 0.03 - 60 0 0 -
21AUG26 48.00 C 0.00 0.00 0.00 0.02 - 60 0 0 -
21AUG26 48.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
21AUG26 49.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
21AUG26 49.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
21AUG26 50.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 9.12 - 61 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 8.15 - 62 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 7.19 - 60 0 0 -
28AUG26 34.00 C 0.00 0.00 0.00 6.27 - 61 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 5.39 - 61 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 4.56 - 61 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 3.79 - 61 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 3.10 - 61 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 2.49 - 61 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 1.97 - 61 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 1.52 - 61 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 1.16 - 61 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 0.87 - 61 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 0.64 - 61 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 0.46 - 61 0 0 -
28AUG26 46.00 C 0.00 0.00 0.00 0.32 - 61 0 0 -
28AUG26 47.00 C 0.00 0.00 0.00 0.23 - 61 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 0.16 - 61 0 0 -
28AUG26 49.00 C 0.00 0.00 0.00 0.10 - 60 0 0 -
29SEP26 31.00 C 0.00 0.00 0.00 9.61 - 61 0 0 -
29SEP26 32.00 C 0.00 0.00 0.00 8.76 - 61 0 0 -
29SEP26 33.00 C 0.00 0.00 0.00 7.96 - 61 0 0 -
29SEP26 34.00 C 0.00 0.00 0.00 7.20 - 61 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 6.47 - 61 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 5.80 - 61 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 5.17 - 61 0 0 -
29SEP26 38.00 C 0.00 0.00 0.00 4.59 - 61 0 0 -
29SEP26 39.00 C 0.00 0.00 0.00 4.05 - 61 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 3.57 - 61 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 3.12 - 61 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 2.73 - 61 0 0 -
29SEP26 43.00 C 0.00 0.00 0.00 2.37 - 61 0 0 -
29SEP26 44.00 C 0.00 0.00 0.00 2.05 - 61 0 0 -
29SEP26 45.00 C 0.00 0.00 0.00 1.77 - 61 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 1.52 - 61 0 0 -
29SEP26 47.00 C 0.00 0.00 0.00 1.30 - 61 0 0 -
29SEP26 48.00 C 0.00 0.00 0.00 1.11 - 61 0 0 -
29SEP26 49.00 C 0.00 0.00 0.00 0.95 - 61 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 10.16 - 61 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 9.40 - 61 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 8.66 - 61 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 7.97 - 61 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 7.31 - 61 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 6.69 - 61 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 6.11 - 61 0 0 -
29OCT26 38.00 C 0.00 0.00 0.00 5.57 - 61 0 0 -
29OCT26 39.00 C 0.00 0.00 0.00 5.06 - 61 0 0 -
29OCT26 40.00 C 0.00 0.00 0.00 4.59 - 61 0 0 -
29OCT26 41.00 C 0.00 0.00 0.00 4.16 - 61 0 0 -
29OCT26 42.00 C 0.00 0.00 0.00 3.76 - 61 0 0 -
29OCT26 43.00 C 0.00 0.00 0.00 3.39 - 61 0 0 -
29OCT26 44.00 C 0.00 0.00 0.00 3.05 - 61 0 0 -
29OCT26 45.00 C 0.00 0.00 0.00 2.74 - 61 0 0 -
29OCT26 46.00 C 0.00 0.00 0.00 2.46 - 61 0 0 -
29OCT26 47.00 C 0.00 0.00 0.00 2.20 - 61 0 0 -
29OCT26 48.00 C 0.00 0.00 0.00 1.97 - 61 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 1.76 - 61 0 0 -
27NOV26 31.00 C 0.00 0.00 0.00 10.68 - 61 0 0 -
27NOV26 32.00 C 0.00 0.00 0.00 9.97 - 61 0 0 -
27NOV26 33.00 C 0.00 0.00 0.00 9.28 - 61 0 0 -
27NOV26 34.00 C 0.00 0.00 0.00 8.63 - 61 0 0 -
27NOV26 35.00 C 0.00 0.00 0.00 8.01 - 61 0 0 -
27NOV26 36.00 C 0.00 0.00 0.00 7.42 - 61 0 0 -
27NOV26 37.00 C 0.00 0.00 0.00 6.87 - 61 0 0 -
27NOV26 38.00 C 0.00 0.00 0.00 6.35 - 61 0 0 -
27NOV26 39.00 C 0.00 0.00 0.00 5.86 - 61 0 0 -
27NOV26 40.00 C 0.00 0.00 0.00 5.40 - 61 0 0 -
27NOV26 41.00 C 0.00 0.00 0.00 4.98 - 61 0 0 -
27NOV26 42.00 C 0.00 0.00 0.00 4.58 - 61 0 0 -
27NOV26 43.00 C 0.00 0.00 0.00 4.20 - 61 0 0 -
27NOV26 44.00 C 0.00 0.00 0.00 3.86 - 61 0 0 -
27NOV26 45.00 C 0.00 0.00 0.00 3.54 - 61 0 0 -
27NOV26 46.00 C 0.00 0.00 0.00 3.24 - 61 0 0 -
27NOV26 47.00 C 0.00 0.00 0.00 2.97 - 61 0 0 -
27NOV26 48.00 C 0.00 0.00 0.00 2.71 - 61 0 0 -
27NOV26 49.00 C 0.00 0.00 0.00 2.48 - 61 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 11.24 - 61 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 10.56 - 61 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 9.92 - 61 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 9.30 - 61 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 8.71 - 61 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 8.15 - 61 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 7.62 - 61 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 7.12 - 61 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 6.65 - 61 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 6.20 - 61 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 5.78 - 61 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 5.39 - 61 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 5.02 - 61 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 4.67 - 61 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 4.34 - 61 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 4.03 - 61 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 3.75 - 61 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 3.48 - 61 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 3.23 - 61 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 12.58 - 61 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 11.98 - 61 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 11.40 - 61 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 10.85 - 61 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 10.32 - 61 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 9.81 - 61 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 9.32 - 61 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 8.86 - 61 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 8.41 - 61 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 7.99 - 61 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 7.59 - 61 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 7.20 - 61 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 6.84 - 61 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 6.49 - 61 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 6.16 - 61 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 5.85 - 61 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 5.55 - 61 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 5.26 - 61 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 4.99 - 61 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 13.75 - 61 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 13.20 - 61 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 12.66 - 61 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 12.15 - 61 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 11.65 - 61 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 11.18 - 61 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 10.72 - 61 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 10.28 - 61 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 9.86 - 61 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 9.46 - 61 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 9.07 - 61 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 8.70 - 61 0 0 -
29JUN27 43.00 C 0.00 0.00 0.00 8.34 - 61 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 8.00 - 61 0 0 -
29JUN27 45.00 C 0.00 0.00 0.00 7.68 - 61 0 0 -
29JUN27 46.00 C 0.00 0.00 0.00 7.36 - 61 0 0 -
29JUN27 47.00 C 0.00 0.00 0.00 7.06 - 61 0 0 -
29JUN27 48.00 C 0.00 0.00 0.00 6.78 - 61 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 6.50 - 61 0 0 -
TOTAL CALL 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
21AUG26 30.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
21AUG26 31.00 P 0.00 0.00 0.00 0.01 - 77 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 - 68 0 0 -
21AUG26 32.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
21AUG26 33.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
21AUG26 33.50 P 0.00 0.00 0.00 0.02 - 61 0 0 -
21AUG26 34.00 P 0.00 0.00 0.00 0.03 - 60 0 0 -
21AUG26 34.50 P 0.00 0.00 0.00 0.05 - 61 0 0 -
21AUG26 35.00 P 0.00 0.00 0.00 0.07 - 60 0 0 -
21AUG26 35.50 P 0.00 0.00 0.00 0.11 - 61 0 0 -
21AUG26 36.00 P 0.00 0.00 0.00 0.16 - 61 0 0 -
21AUG26 36.50 P 0.00 0.00 0.00 0.22 - 61 0 0 -
21AUG26 37.00 P 0.00 0.00 0.00 0.30 - 60 0 0 -
21AUG26 37.50 P 0.00 0.00 0.00 0.41 - 61 0 0 -
21AUG26 38.00 P 0.00 0.00 0.00 0.53 - 61 0 0 -
21AUG26 38.50 P 0.00 0.00 0.00 0.69 - 61 0 0 -
21AUG26 39.00 P 0.00 0.00 0.00 0.87 - 61 0 0 -
21AUG26 39.50 P 0.00 0.00 0.00 1.08 - 61 0 0 -
21AUG26 40.00 P 0.00 0.00 0.00 1.31 - 61 0 0 -
21AUG26 40.50 P 0.00 0.00 0.00 1.59 - 61 0 0 -
21AUG26 41.00 P 0.00 0.00 0.00 1.88 - 61 0 0 -
21AUG26 41.50 P 0.00 0.00 0.00 2.20 - 61 0 0 -
21AUG26 42.00 P 0.00 0.00 0.00 2.56 - 61 0 0 -
21AUG26 42.50 P 0.00 0.00 0.00 2.93 - 61 0 0 -
21AUG26 43.00 P 0.00 0.00 0.00 3.32 - 61 0 0 -
21AUG26 43.50 P 0.00 0.00 0.00 3.74 - 61 0 0 -
21AUG26 44.00 P 0.00 0.00 0.00 4.17 - 61 0 0 -
21AUG26 44.50 P 0.00 0.00 0.00 4.61 - 61 0 0 -
21AUG26 45.00 P 0.00 0.00 0.00 5.06 - 60 0 0 -
21AUG26 45.50 P 0.00 0.00 0.00 5.53 - 61 0 0 -
21AUG26 46.00 P 0.00 0.00 0.00 6.00 - 60 0 0 -
21AUG26 46.50 P 0.00 0.00 0.00 6.48 - 60 0 0 -
21AUG26 47.00 P 0.00 0.00 0.00 6.97 - 61 0 0 -
21AUG26 47.50 P 0.00 0.00 0.00 7.46 - 62 0 0 -
21AUG26 48.00 P 0.00 0.00 0.00 7.95 - 61 0 0 -
21AUG26 48.50 P 0.00 0.00 0.00 8.45 - 64 0 0 -
21AUG26 49.00 P 0.00 0.00 0.00 8.94 - 0 0 0 -
21AUG26 49.50 P 0.00 0.00 0.00 9.44 - 0 0 0 -
21AUG26 50.00 P 0.00 0.00 0.00 9.94 - 0 0 0 -
28AUG26 31.00 P 0.00 0.00 0.00 0.02 - 59 0 0 -
28AUG26 32.00 P 0.00 0.00 0.00 0.05 - 61 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 0.09 - 60 0 0 -
28AUG26 34.00 P 0.00 0.00 0.00 0.17 - 61 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 0.29 - 61 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 0.46 - 61 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 0.69 - 61 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 1.00 - 61 0 0 -
28AUG26 39.00 P 0.00 0.00 0.00 1.39 - 61 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 1.86 - 61 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 2.42 - 61 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 3.05 - 61 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 3.76 - 61 0 0 -
28AUG26 44.00 P 0.00 0.00 0.00 4.53 - 61 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 5.36 - 61 0 0 -
28AUG26 46.00 P 0.00 0.00 0.00 6.23 - 61 0 0 -
28AUG26 47.00 P 0.00 0.00 0.00 7.13 - 61 0 0 -
28AUG26 48.00 P 0.00 0.00 0.00 8.06 - 61 0 0 -
28AUG26 49.00 P 0.00 0.00 0.00 9.01 - 60 0 0 -
29SEP26 31.00 P 0.00 0.00 0.00 0.43 - 61 0 0 -
29SEP26 32.00 P 0.00 0.00 0.00 0.59 - 61 0 0 -
29SEP26 33.00 P 0.00 0.00 0.00 0.78 - 61 0 0 -
29SEP26 34.00 P 0.00 0.00 0.00 1.01 - 61 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 1.29 - 61 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 1.62 - 61 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 1.98 - 61 0 0 -
29SEP26 38.00 P 0.00 0.00 0.00 2.40 - 61 0 0 -
29SEP26 39.00 P 0.00 0.00 0.00 2.87 - 61 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 3.36 - 61 0 0 -
29SEP26 41.00 P 0.00 0.00 0.00 3.93 - 61 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 4.52 - 61 0 0 -
29SEP26 43.00 P 0.00 0.00 0.00 5.17 - 61 0 0 -
29SEP26 44.00 P 0.00 0.00 0.00 5.85 - 61 0 0 -
29SEP26 45.00 P 0.00 0.00 0.00 6.57 - 61 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 7.32 - 61 0 0 -
29SEP26 47.00 P 0.00 0.00 0.00 8.11 - 61 0 0 -
29SEP26 48.00 P 0.00 0.00 0.00 8.91 - 61 0 0 -
29SEP26 49.00 P 0.00 0.00 0.00 9.75 - 61 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 0.92 - 61 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 1.14 - 61 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 1.42 - 61 0 0 -
29OCT26 34.00 P 0.00 0.00 0.00 1.70 - 61 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 2.05 - 61 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 2.42 - 61 0 0 -
29OCT26 37.00 P 0.00 0.00 0.00 2.85 - 61 0 0 -
29OCT26 38.00 P 0.00 0.00 0.00 3.28 - 61 0 0 -
29OCT26 39.00 P 0.00 0.00 0.00 3.79 - 61 0 0 -
29OCT26 40.00 P 0.00 0.00 0.00 4.30 - 61 0 0 -
29OCT26 41.00 P 0.00 0.00 0.00 4.88 - 61 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 5.46 - 61 0 0 -
29OCT26 43.00 P 0.00 0.00 0.00 6.10 - 61 0 0 -
29OCT26 44.00 P 0.00 0.00 0.00 6.76 - 61 0 0 -
29OCT26 45.00 P 0.00 0.00 0.00 7.44 - 61 0 0 -
29OCT26 46.00 P 0.00 0.00 0.00 8.17 - 61 0 0 -
29OCT26 47.00 P 0.00 0.00 0.00 8.90 - 61 0 0 -
29OCT26 48.00 P 0.00 0.00 0.00 9.67 - 61 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 10.47 - 61 0 0 -
27NOV26 31.00 P 0.00 0.00 0.00 1.36 - 61 0 0 -
27NOV26 32.00 P 0.00 0.00 0.00 1.65 - 61 0 0 -
27NOV26 33.00 P 0.00 0.00 0.00 1.95 - 61 0 0 -
27NOV26 34.00 P 0.00 0.00 0.00 2.30 - 61 0 0 -
27NOV26 35.00 P 0.00 0.00 0.00 2.66 - 61 0 0 -
27NOV26 36.00 P 0.00 0.00 0.00 3.09 - 61 0 0 -
27NOV26 37.00 P 0.00 0.00 0.00 3.52 - 61 0 0 -
27NOV26 38.00 P 0.00 0.00 0.00 4.00 - 61 0 0 -
27NOV26 39.00 P 0.00 0.00 0.00 4.51 - 61 0 0 -
27NOV26 40.00 P 0.00 0.00 0.00 5.02 - 61 0 0 -
27NOV26 41.00 P 0.00 0.00 0.00 5.61 - 61 0 0 -
27NOV26 42.00 P 0.00 0.00 0.00 6.21 - 61 0 0 -
27NOV26 43.00 P 0.00 0.00 0.00 6.82 - 61 0 0 -
27NOV26 44.00 P 0.00 0.00 0.00 7.49 - 61 0 0 -
27NOV26 45.00 P 0.00 0.00 0.00 8.15 - 61 0 0 -
27NOV26 46.00 P 0.00 0.00 0.00 8.85 - 61 0 0 -
27NOV26 47.00 P 0.00 0.00 0.00 9.58 - 61 0 0 -
27NOV26 48.00 P 0.00 0.00 0.00 10.32 - 61 0 0 -
27NOV26 49.00 P 0.00 0.00 0.00 11.08 - 61 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 1.85 - 61 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 2.15 - 61 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 2.52 - 61 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 2.88 - 61 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 3.29 - 61 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 3.73 - 61 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 4.17 - 61 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 4.68 - 61 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 5.20 - 61 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 5.73 - 61 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 6.32 - 61 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 6.92 - 61 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 7.53 - 61 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 8.19 - 61 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 8.86 - 61 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 9.54 - 61 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 10.24 - 61 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 10.99 - 61 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 11.73 - 61 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 3.00 - 61 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 3.38 - 61 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 3.76 - 61 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 4.22 - 61 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 4.67 - 61 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 5.13 - 61 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 5.64 - 61 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 6.18 - 61 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 6.72 - 61 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 7.26 - 61 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 7.87 - 61 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 8.48 - 61 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 9.10 - 61 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 9.72 - 61 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 10.40 - 61 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 11.09 - 61 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 11.78 - 61 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 12.47 - 61 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 13.19 - 61 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 3.96 - 61 0 0 -
29JUN27 32.00 P 0.00 0.00 0.00 4.37 - 61 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 4.83 - 61 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 5.30 - 61 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 5.78 - 61 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 6.27 - 61 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 6.82 - 61 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 7.37 - 61 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 7.92 - 61 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 8.48 - 61 0 0 -
29JUN27 41.00 P 0.00 0.00 0.00 9.10 - 61 0 0 -
29JUN27 42.00 P 0.00 0.00 0.00 9.72 - 61 0 0 -
29JUN27 43.00 P 0.00 0.00 0.00 10.35 - 61 0 0 -
29JUN27 44.00 P 0.00 0.00 0.00 10.98 - 61 0 0 -
29JUN27 45.00 P 0.00 0.00 0.00 11.62 - 61 0 0 -
29JUN27 46.00 P 0.00 0.00 0.00 12.32 - 61 0 0 -
29JUN27 47.00 P 0.00 0.00 0.00 13.02 - 61 0 0 -
29JUN27 48.00 P 0.00 0.00 0.00 13.72 - 61 0 0 -
29JUN27 49.00 P 0.00 0.00 0.00 14.42 - 61 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 ZMI - ZHAOJIN MINING CLOSING PRICE HK$ 22.680
21AUG26 16.25 C 0.00 0.00 0.00 6.44 - 80 0 0 -
21AUG26 16.50 C 0.00 0.00 0.00 6.19 - 76 0 0 -
21AUG26 16.75 C 0.00 0.00 0.00 5.94 - 71 0 0 -
21AUG26 17.00 C 0.00 0.00 0.00 5.69 - 66 0 0 -
21AUG26 17.25 C 0.00 0.00 0.00 5.44 - 61 0 0 -
21AUG26 17.50 C 0.00 0.00 0.00 5.19 - 56 0 0 -
21AUG26 17.75 C 0.00 0.00 0.00 4.94 - 47 0 0 -
21AUG26 18.00 C 0.00 0.00 0.00 4.69 - 0 0 0 -
21AUG26 18.25 C 0.00 0.00 0.00 4.45 - 71 0 0 -
21AUG26 18.50 C 0.00 0.00 0.00 4.20 - 67 0 0 -
21AUG26 18.75 C 0.00 0.00 0.00 3.95 - 63 0 0 -
21AUG26 19.00 C 0.00 0.00 0.00 3.71 - 66 0 0 -
21AUG26 19.25 C 0.00 0.00 0.00 3.47 - 66 0 0 -
21AUG26 19.50 C 0.00 0.00 0.00 3.23 - 66 0 0 -
21AUG26 19.75 C 0.00 0.00 0.00 3.00 - 67 0 0 -
21AUG26 20.00 C 0.00 0.00 0.00 2.77 - 66 0 0 -
21AUG26 20.50 C 0.00 0.00 0.00 2.33 - 67 0 0 -
21AUG26 21.00 C 0.00 0.00 0.00 1.92 - 66 0 0 -
21AUG26 21.50 C 0.00 0.00 0.00 1.55 - 67 0 0 -
21AUG26 22.00 C 0.00 0.00 0.00 1.22 - 67 0 0 -
21AUG26 22.50 C 0.00 0.00 0.00 0.94 - 67 0 0 -
21AUG26 23.00 C 0.00 0.00 0.00 0.71 - 67 0 0 -
21AUG26 23.50 C 0.00 0.00 0.00 0.52 - 67 0 0 -
21AUG26 24.00 C 0.00 0.00 0.00 0.37 - 67 0 0 -
21AUG26 24.50 C 0.00 0.00 0.00 0.25 - 66 0 0 -
21AUG26 25.00 C 0.00 0.00 0.00 0.17 - 67 0 0 -
21AUG26 25.50 C 0.00 0.00 0.00 0.11 - 66 0 0 -
21AUG26 26.00 C 0.00 0.00 0.00 0.07 - 66 0 0 -
21AUG26 26.50 C 0.00 0.00 0.00 0.05 - 68 0 0 -
21AUG26 27.00 C 0.00 0.00 0.00 0.03 - 68 0 0 -
21AUG26 27.50 C 0.00 0.00 0.00 0.02 - 69 0 0 -
21AUG26 28.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
21AUG26 28.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
21AUG26 29.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
21AUG26 29.50 C 0.00 0.00 0.00 0.01 - 81 0 0 -
21AUG26 30.00 C 0.00 0.00 0.00 0.01 - 86 0 0 -
21AUG26 30.50 C 0.00 0.00 0.00 0.01 - 90 0 0 -
21AUG26 31.00 C 0.00 0.00 0.00 0.01 - 94 0 0 -
21AUG26 31.50 C 0.00 0.00 0.00 0.01 - 98 0 0 -
21AUG26 32.00 C 0.00 0.00 0.00 0.01 - 102 0 0 -
21AUG26 32.50 C 0.00 0.00 0.00 0.01 - 106 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 6.21 - 72 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 5.71 - 65 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 5.22 - 65 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 4.74 - 66 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 4.27 - 67 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 3.81 - 66 0 0 -
28AUG26 19.50 C 0.00 0.00 0.00 3.37 - 67 0 0 -
28AUG26 20.00 C 0.00 0.00 0.00 2.95 - 67 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 2.20 - 67 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 1.56 - 67 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 1.06 - 67 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 0.69 - 67 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 0.43 - 67 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 0.25 - 67 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 0.14 - 66 0 0 -
28AUG26 28.00 C 0.00 0.00 0.00 0.08 - 67 0 0 -
28AUG26 29.00 C 0.00 0.00 0.00 0.04 - 66 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 0.02 - 66 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 6.43 - 67 0 0 -
29SEP26 17.00 C 0.00 0.00 0.00 5.99 - 67 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 5.57 - 67 0 0 -
29SEP26 18.00 C 0.00 0.00 0.00 5.16 - 67 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 4.77 - 67 0 0 -
29SEP26 19.00 C 0.00 0.00 0.00 4.39 - 67 0 0 -
29SEP26 19.50 C 0.00 0.00 0.00 4.03 - 67 0 0 -
29SEP26 20.00 C 0.00 0.00 0.00 3.69 - 67 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 3.07 - 67 0 0 -
29SEP26 22.00 C 0.00 0.00 0.00 2.53 - 67 0 0 -
29SEP26 23.00 C 0.00 0.00 0.00 2.06 - 67 0 0 -
29SEP26 24.00 C 0.00 0.00 0.00 1.66 - 67 0 0 -
29SEP26 25.00 C 0.00 0.00 0.00 1.32 - 67 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 1.05 - 67 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 0.82 - 67 0 0 -
29SEP26 28.00 C 0.00 0.00 0.00 0.64 - 67 0 0 -
29SEP26 29.00 C 0.00 0.00 0.00 0.50 - 67 0 0 -
29SEP26 30.00 C 0.00 0.00 0.00 0.38 - 67 0 0 -
29SEP26 31.00 C 0.00 0.00 0.00 0.29 - 67 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 6.72 - 67 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 6.32 - 67 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 5.94 - 67 0 0 -
29OCT26 18.00 C 0.00 0.00 0.00 5.57 - 67 0 0 -
29OCT26 18.50 C 0.00 0.00 0.00 5.21 - 67 0 0 -
29OCT26 19.00 C 0.00 0.00 0.00 4.87 - 67 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 4.54 - 67 0 0 -
29OCT26 20.00 C 0.00 0.00 0.00 4.23 - 67 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 3.66 - 67 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 3.15 - 67 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 2.69 - 67 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 2.29 - 67 0 0 -
29OCT26 25.00 C 0.00 0.00 0.00 1.95 - 67 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 1.64 - 67 0 0 -
29OCT26 27.00 C 0.00 0.00 0.00 1.38 - 67 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 1.16 - 67 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 0.97 - 67 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 0.81 - 67 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 0.68 - 67 0 0 -
27NOV26 16.50 C 0.00 0.00 0.00 7.01 - 67 0 0 -
27NOV26 17.00 C 0.00 0.00 0.00 6.63 - 67 0 0 -
27NOV26 17.50 C 0.00 0.00 0.00 6.27 - 67 0 0 -
27NOV26 18.00 C 0.00 0.00 0.00 5.93 - 67 0 0 -
27NOV26 18.50 C 0.00 0.00 0.00 5.59 - 67 0 0 -
27NOV26 19.00 C 0.00 0.00 0.00 5.28 - 67 0 0 -
27NOV26 19.50 C 0.00 0.00 0.00 4.97 - 67 0 0 -
27NOV26 20.00 C 0.00 0.00 0.00 4.68 - 67 0 0 -
27NOV26 21.00 C 0.00 0.00 0.00 4.13 - 67 0 0 -
27NOV26 22.00 C 0.00 0.00 0.00 3.64 - 67 0 0 -
27NOV26 23.00 C 0.00 0.00 0.00 3.20 - 67 0 0 -
27NOV26 24.00 C 0.00 0.00 0.00 2.80 - 67 0 0 -
27NOV26 25.00 C 0.00 0.00 0.00 2.45 - 67 0 0 -
27NOV26 26.00 C 0.00 0.00 0.00 2.14 - 67 0 0 -
27NOV26 27.00 C 0.00 0.00 0.00 1.86 - 67 0 0 -
27NOV26 28.00 C 0.00 0.00 0.00 1.62 - 67 0 0 -
27NOV26 29.00 C 0.00 0.00 0.00 1.41 - 67 0 0 -
27NOV26 30.00 C 0.00 0.00 0.00 1.22 - 67 0 0 -
27NOV26 31.00 C 0.00 0.00 0.00 1.06 - 67 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 7.32 - 67 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 6.97 - 67 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 6.63 - 67 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 6.30 - 67 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 5.99 - 67 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 5.69 - 67 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 5.40 - 67 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 5.12 - 67 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 4.60 - 67 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 4.13 - 67 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 3.69 - 67 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 3.30 - 67 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 2.95 - 67 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 2.63 - 67 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 2.35 - 67 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 2.09 - 67 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 1.86 - 67 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 1.66 - 67 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 1.47 - 67 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 8.08 - 67 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 7.77 - 67 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 7.47 - 67 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 7.18 - 67 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 6.90 - 67 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 6.63 - 67 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 6.37 - 67 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 6.12 - 67 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 5.65 - 67 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 5.21 - 67 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 4.80 - 67 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 4.43 - 67 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 4.08 - 67 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 3.76 - 67 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 3.46 - 67 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 3.19 - 67 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 2.94 - 67 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 2.71 - 67 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 2.50 - 67 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 8.68 - 67 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 8.39 - 67 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 8.10 - 67 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 7.85 - 67 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 7.59 - 67 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 7.34 - 67 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 7.09 - 67 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 6.86 - 67 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 6.43 - 67 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 6.01 - 67 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 5.62 - 67 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 5.27 - 67 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 4.93 - 67 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 4.61 - 67 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 4.34 - 67 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 4.06 - 67 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 3.79 - 67 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 3.57 - 67 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 3.35 - 67 0 0 -
TOTAL CALL 0 0 0
21AUG26 16.25 P 0.00 0.00 0.00 0.01 - 104 0 0 -
21AUG26 16.50 P 0.00 0.00 0.00 0.01 - 100 0 0 -
21AUG26 16.75 P 0.00 0.00 0.00 0.01 - 96 0 0 -
21AUG26 17.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
21AUG26 17.25 P 0.00 0.00 0.00 0.01 - 88 0 0 -
21AUG26 17.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
21AUG26 17.75 P 0.00 0.00 0.00 0.01 - 80 0 0 -
21AUG26 18.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
21AUG26 18.25 P 0.00 0.00 0.00 0.01 - 71 0 0 -
21AUG26 18.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
21AUG26 18.75 P 0.00 0.00 0.00 0.01 - 63 0 0 -
21AUG26 19.00 P 0.00 0.00 0.00 0.02 - 66 0 0 -
21AUG26 19.25 P 0.00 0.00 0.00 0.03 - 67 0 0 -
21AUG26 19.50 P 0.00 0.00 0.00 0.04 - 66 0 0 -
21AUG26 19.75 P 0.00 0.00 0.00 0.06 - 67 0 0 -
21AUG26 20.00 P 0.00 0.00 0.00 0.08 - 67 0 0 -
21AUG26 20.50 P 0.00 0.00 0.00 0.14 - 67 0 0 -
21AUG26 21.00 P 0.00 0.00 0.00 0.23 - 67 0 0 -
21AUG26 21.50 P 0.00 0.00 0.00 0.36 - 67 0 0 -
21AUG26 22.00 P 0.00 0.00 0.00 0.53 - 67 0 0 -
21AUG26 22.50 P 0.00 0.00 0.00 0.75 - 67 0 0 -
21AUG26 23.00 P 0.00 0.00 0.00 1.01 - 67 0 0 -
21AUG26 23.50 P 0.00 0.00 0.00 1.32 - 67 0 0 -
21AUG26 24.00 P 0.00 0.00 0.00 1.67 - 67 0 0 -
21AUG26 24.50 P 0.00 0.00 0.00 2.06 - 67 0 0 -
21AUG26 25.00 P 0.00 0.00 0.00 2.48 - 67 0 0 -
21AUG26 25.50 P 0.00 0.00 0.00 2.92 - 66 0 0 -
21AUG26 26.00 P 0.00 0.00 0.00 3.38 - 66 0 0 -
21AUG26 26.50 P 0.00 0.00 0.00 3.86 - 68 0 0 -
21AUG26 27.00 P 0.00 0.00 0.00 4.34 - 67 0 0 -
21AUG26 27.50 P 0.00 0.00 0.00 4.83 - 67 0 0 -
21AUG26 28.00 P 0.00 0.00 0.00 5.32 - 0 0 0 -
21AUG26 28.50 P 0.00 0.00 0.00 5.82 - 0 0 0 -
21AUG26 29.00 P 0.00 0.00 0.00 6.32 - 0 0 0 -
21AUG26 29.50 P 0.00 0.00 0.00 6.82 - 0 0 0 -
21AUG26 30.00 P 0.00 0.00 0.00 7.32 - 0 0 0 -
21AUG26 30.50 P 0.00 0.00 0.00 7.82 - 0 0 0 -
21AUG26 31.00 P 0.00 0.00 0.00 8.32 - 0 0 0 -
21AUG26 31.50 P 0.00 0.00 0.00 8.82 - 0 0 0 -
21AUG26 32.00 P 0.00 0.00 0.00 9.32 - 0 0 0 -
21AUG26 32.50 P 0.00 0.00 0.00 9.82 - 0 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
28AUG26 17.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 0.02 - 65 0 0 -
28AUG26 18.00 P 0.00 0.00 0.00 0.04 - 66 0 0 -
28AUG26 18.50 P 0.00 0.00 0.00 0.07 - 67 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 0.11 - 67 0 0 -
28AUG26 19.50 P 0.00 0.00 0.00 0.17 - 67 0 0 -
28AUG26 20.00 P 0.00 0.00 0.00 0.25 - 67 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 0.49 - 67 0 0 -
28AUG26 22.00 P 0.00 0.00 0.00 0.86 - 67 0 0 -
28AUG26 23.00 P 0.00 0.00 0.00 1.36 - 67 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 1.98 - 67 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 2.72 - 67 0 0 -
28AUG26 26.00 P 0.00 0.00 0.00 3.55 - 67 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 4.44 - 66 0 0 -
28AUG26 28.00 P 0.00 0.00 0.00 5.38 - 67 0 0 -
28AUG26 29.00 P 0.00 0.00 0.00 6.34 - 65 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 7.33 - 68 0 0 -
28AUG26 31.00 P 0.00 0.00 0.00 8.32 - 0 0 0 -
29SEP26 16.50 P 0.00 0.00 0.00 0.19 - 67 0 0 -
29SEP26 17.00 P 0.00 0.00 0.00 0.25 - 67 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.33 - 67 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.42 - 67 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.52 - 67 0 0 -
29SEP26 19.00 P 0.00 0.00 0.00 0.64 - 67 0 0 -
29SEP26 19.50 P 0.00 0.00 0.00 0.78 - 67 0 0 -
29SEP26 20.00 P 0.00 0.00 0.00 0.95 - 67 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 1.32 - 67 0 0 -
29SEP26 22.00 P 0.00 0.00 0.00 1.77 - 67 0 0 -
29SEP26 23.00 P 0.00 0.00 0.00 2.30 - 67 0 0 -
29SEP26 24.00 P 0.00 0.00 0.00 2.90 - 67 0 0 -
29SEP26 25.00 P 0.00 0.00 0.00 3.56 - 67 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 4.28 - 67 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 5.06 - 67 0 0 -
29SEP26 28.00 P 0.00 0.00 0.00 5.88 - 67 0 0 -
29SEP26 29.00 P 0.00 0.00 0.00 6.74 - 67 0 0 -
29SEP26 30.00 P 0.00 0.00 0.00 7.62 - 67 0 0 -
29SEP26 31.00 P 0.00 0.00 0.00 8.54 - 67 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 0.44 - 67 0 0 -
29OCT26 17.00 P 0.00 0.00 0.00 0.54 - 67 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 0.65 - 67 0 0 -
29OCT26 18.00 P 0.00 0.00 0.00 0.78 - 67 0 0 -
29OCT26 18.50 P 0.00 0.00 0.00 0.92 - 67 0 0 -
29OCT26 19.00 P 0.00 0.00 0.00 1.08 - 67 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 1.25 - 67 0 0 -
29OCT26 20.00 P 0.00 0.00 0.00 1.43 - 67 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 1.86 - 67 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 2.35 - 67 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 2.89 - 67 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 3.48 - 67 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 4.14 - 67 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 4.83 - 67 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 5.57 - 67 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 6.35 - 67 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 7.15 - 67 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 8.00 - 67 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 8.86 - 67 0 0 -
27NOV26 16.50 P 0.00 0.00 0.00 0.69 - 67 0 0 -
27NOV26 17.00 P 0.00 0.00 0.00 0.81 - 67 0 0 -
27NOV26 17.50 P 0.00 0.00 0.00 0.96 - 67 0 0 -
27NOV26 18.00 P 0.00 0.00 0.00 1.10 - 67 0 0 -
27NOV26 18.50 P 0.00 0.00 0.00 1.27 - 67 0 0 -
27NOV26 19.00 P 0.00 0.00 0.00 1.45 - 67 0 0 -
27NOV26 19.50 P 0.00 0.00 0.00 1.63 - 67 0 0 -
27NOV26 20.00 P 0.00 0.00 0.00 1.84 - 67 0 0 -
27NOV26 21.00 P 0.00 0.00 0.00 2.28 - 67 0 0 -
27NOV26 22.00 P 0.00 0.00 0.00 2.80 - 67 0 0 -
27NOV26 23.00 P 0.00 0.00 0.00 3.34 - 67 0 0 -
27NOV26 24.00 P 0.00 0.00 0.00 3.94 - 67 0 0 -
27NOV26 25.00 P 0.00 0.00 0.00 4.59 - 67 0 0 -
27NOV26 26.00 P 0.00 0.00 0.00 5.27 - 67 0 0 -
27NOV26 27.00 P 0.00 0.00 0.00 6.00 - 67 0 0 -
27NOV26 28.00 P 0.00 0.00 0.00 6.74 - 67 0 0 -
27NOV26 29.00 P 0.00 0.00 0.00 7.54 - 67 0 0 -
27NOV26 30.00 P 0.00 0.00 0.00 8.34 - 67 0 0 -
27NOV26 31.00 P 0.00 0.00 0.00 9.18 - 67 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.96 - 67 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 1.11 - 67 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 1.26 - 67 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 1.43 - 67 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 1.62 - 67 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 1.81 - 67 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 2.01 - 67 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 2.24 - 67 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 2.70 - 67 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 3.23 - 67 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 3.79 - 67 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 4.39 - 67 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 5.03 - 67 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 5.71 - 67 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 6.41 - 67 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 7.16 - 67 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 7.91 - 67 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 8.72 - 67 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 9.53 - 67 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 1.61 - 67 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 1.80 - 67 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 2.00 - 67 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 2.19 - 67 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 2.40 - 67 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 2.64 - 67 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 2.87 - 67 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 3.11 - 67 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 3.62 - 67 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 4.17 - 67 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 4.75 - 67 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 5.37 - 67 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 6.00 - 67 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 6.68 - 67 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 7.38 - 67 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 8.08 - 67 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 8.84 - 67 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 9.60 - 67 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 10.37 - 67 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 2.22 - 67 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 2.42 - 67 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 2.62 - 67 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 2.86 - 67 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 3.10 - 67 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 3.34 - 67 0 0 -
29JUN27 19.50 P 0.00 0.00 0.00 3.58 - 67 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 3.83 - 67 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 4.39 - 67 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 4.95 - 67 0 0 -
29JUN27 23.00 P 0.00 0.00 0.00 5.55 - 67 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 6.18 - 67 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 6.81 - 67 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 7.48 - 67 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 8.19 - 67 0 0 -
29JUN27 28.00 P 0.00 0.00 0.00 8.89 - 67 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 9.60 - 67 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 10.37 - 67 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 11.14 - 67 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 ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 4.555
28AUG26 3.30 C 0.00 0.00 0.00 1.26 0.00 68 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.16 -0.01 61 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.06 -0.01 55 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.96 0.00 49 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.86 0.00 43 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.77 0.00 57 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.67 0.00 51 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.58 0.00 52 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.48 -0.02 44 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.40 -0.02 46 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.33 -0.03 49 0 20 0
28AUG26 4.40 C 0.00 0.00 0.00 0.27 -0.03 51 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.22 -0.01 53 0 72 0
28AUG26 4.60 C 0.00 0.00 0.00 0.17 -0.01 52 0 39 0
28AUG26 4.70 C 0.00 0.00 0.00 0.13 -0.01 53 0 192 0
28AUG26 4.80 C 0.00 0.00 0.00 0.10 -0.01 53 0 73 0
28AUG26 4.90 C 0.00 0.00 0.00 0.08 0.00 56 0 58 0
28AUG26 5.00 C 0.00 0.00 0.00 0.06 0.00 56 0 113 0
28AUG26 5.25 C 0.00 0.00 0.00 0.03 0.00 58 0 6 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 172 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 109 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 135 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 153 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 158 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 168 0 7 0
29SEP26 3.30 C 0.00 0.00 0.00 1.27 -0.01 41 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.18 0.00 49 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.09 0.00 50 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.88 -0.03 36 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.80 -0.02 41 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.72 -0.04 43 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.64 -0.05 43 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.57 -0.02 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.51 -0.01 46 0 15 0
29SEP26 4.30 C 0.00 0.00 0.00 0.44 -0.02 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.41 +0.01 50 0 15 0
29SEP26 4.50 C 0.00 0.00 0.00 0.34 -0.01 47 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.30 0.00 48 0 15 0
29SEP26 4.70 C 0.00 0.00 0.00 0.25 -0.01 47 0 45 0
29SEP26 4.80 C 0.00 0.00 0.00 0.22 -0.01 48 0 15 0
29SEP26 4.90 C 0.00 0.00 0.00 0.19 -0.01 49 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.16 -0.01 49 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.11 0.00 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.07 0.00 50 0 3 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 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 67 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 98 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 103 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 112 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 116 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 120 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 124 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 128 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 134 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 138 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 152 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 155 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.20 -0.01 44 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.09 -0.03 35 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.00 -0.04 36 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.95 -0.01 46 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.84 -0.06 40 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.77 -0.03 42 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.70 -0.02 43 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.63 -0.03 43 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.58 -0.01 45 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.52 -0.01 45 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.46 -0.01 44 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.41 -0.01 44 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.37 0.00 45 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.32 -0.02 44 0 2 0
29OCT26 4.80 C 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.25 -0.01 45 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.22 -0.02 45 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.12 0.00 47 0 5 0
29OCT26 5.75 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 0.00 44 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
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 1.23 -0.03 44 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.15 -0.01 45 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.07 -0.01 46 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.96 -0.06 40 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.92 -0.02 46 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.84 -0.03 45 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.75 -0.05 42 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.69 -0.03 43 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.63 -0.03 43 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.57 -0.03 43 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.53 -0.01 44 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.47 -0.02 43 0 0 0
27NOV26 4.60 C 0.42 0.42 0.42 0.43 -0.01 44 15 15 +15
27NOV26 4.70 C 0.00 0.00 0.00 0.39 -0.02 44 0 15 0
27NOV26 4.80 C 0.00 0.00 0.00 0.35 -0.01 44 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.31 -0.01 44 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.36 -0.02 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.25 -0.04 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.16 -0.05 40 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.09 -0.04 42 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.02 -0.03 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.95 -0.03 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.87 -0.04 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.82 -0.03 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.75 -0.03 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.69 -0.03 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.66 0.00 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.60 -0.01 45 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.55 -0.01 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.51 -0.01 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.47 0.00 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.43 -0.01 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.39 -0.01 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.37 -0.01 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.29 -0.01 46 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 -0.01 46 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 -0.01 46 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 -0.01 46 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 46 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 46 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 45 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 59 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 69 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 81 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 86 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 1.45 -0.03 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.37 -0.04 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.30 -0.03 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.23 -0.03 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.16 -0.04 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.10 -0.03 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.03 -0.04 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.97 -0.04 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.92 -0.03 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.87 -0.03 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.81 -0.03 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.77 -0.02 46 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.72 -0.03 46 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.69 -0.01 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.65 -0.01 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.61 -0.01 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.58 0.00 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.54 -0.01 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.47 0.00 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.40 -0.01 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.34 -0.01 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.29 -0.01 48 0 3 0
30MAR27 6.25 C 0.00 0.00 0.00 0.25 0.00 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.21 0.00 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.18 0.00 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 0.00 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 0.00 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 0.00 48 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 0.00 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 0.00 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 0.00 49 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 0.00 48 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 48 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 47 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 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 0.00 52 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.46 0.00 52 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.39 0.00 52 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.32 0.00 51 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.25 0.00 50 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.19 0.00 50 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.13 +0.01 50 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.07 0.00 50 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.02 +0.01 50 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.96 0.00 49 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.91 0.00 49 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.86 0.00 49 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.82 +0.01 49 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.77 0.00 49 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.73 0.00 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.69 0.00 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.65 0.00 48 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.62 +0.01 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.54 +0.01 49 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.47 +0.01 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.40 0.00 48 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.35 +0.01 48 0 4,008 0
29JUN27 6.25 C 0.00 0.00 0.00 0.30 0.00 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.26 0.00 48 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.23 +0.01 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.20 +0.01 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.17 0.00 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.15 +0.01 48 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.13 0.00 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 0.00 48 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 +0.01 48 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 +0.01 49 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 0.00 48 0 16 0
TOTAL CALL 15 13,751 +15
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 98 0
28AUG26 3.90 P 0.00 0.00 0.00 0.02 0.00 59 0 100 0
28AUG26 4.00 P 0.00 0.00 0.00 0.03 0.00 58 0 160 0
28AUG26 4.10 P 0.00 0.00 0.00 0.04 -0.01 55 0 10 0
28AUG26 4.20 P 0.00 0.00 0.00 0.06 -0.01 54 0 105 0
28AUG26 4.30 P 0.00 0.00 0.00 0.09 -0.01 55 0 55 0
28AUG26 4.40 P 0.00 0.00 0.00 0.12 -0.01 54 0 17 0
28AUG26 4.50 P 0.00 0.00 0.00 0.16 -0.02 53 0 42 0
28AUG26 4.60 P 0.00 0.00 0.00 0.21 -0.02 52 0 92 0
28AUG26 4.70 P 0.00 0.00 0.00 0.28 -0.01 55 0 110 0
28AUG26 4.80 P 0.00 0.00 0.00 0.35 +0.01 56 0 107 0
28AUG26 4.90 P 0.00 0.00 0.00 0.42 -0.02 55 0 19 0
28AUG26 5.00 P 0.00 0.00 0.00 0.51 -0.01 60 0 21 0
28AUG26 5.25 P 0.00 0.00 0.00 0.73 -0.01 63 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 0.98 +0.03 77 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 1.23 +0.03 89 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.49 +0.03 107 0 124 0
28AUG26 6.25 P 0.00 0.00 0.00 1.75 +0.05 124 0 0 -108
28AUG26 6.50 P 0.00 0.00 0.00 2.00 +0.04 135 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.25 +0.05 145 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.50 +0.04 155 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.75 +0.04 163 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.00 +0.04 172 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.25 +0.04 180 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.50 +0.04 188 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.75 +0.04 195 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.00 +0.04 203 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.25 +0.04 210 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.50 +0.04 217 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.75 +0.04 223 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.00 +0.04 229 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 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 50 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 0.05 -0.01 47 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 0.07 -0.01 48 0 15 0
29SEP26 4.00 P 0.00 0.00 0.00 0.10 0.00 50 0 95 0
29SEP26 4.10 P 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 -0.01 48 0 17 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 -0.01 48 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.23 -0.01 48 0 17 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 -0.01 48 0 82 0
29SEP26 4.60 P 0.00 0.00 0.00 0.33 -0.01 48 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 0.39 -0.01 49 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.45 -0.02 48 0 6 0
29SEP26 4.90 P 0.00 0.00 0.00 0.53 -0.01 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.60 -0.01 50 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.80 0.00 52 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 1.02 +0.03 55 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.26 +0.02 60 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.50 +0.03 65 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.75 +0.04 71 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 2.00 +0.04 77 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 2.25 +0.04 83 0 87 0
29SEP26 7.00 P 0.00 0.00 0.00 2.50 +0.04 88 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.75 +0.04 94 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.00 +0.04 99 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.25 +0.04 103 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.50 +0.04 107 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.75 +0.04 112 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.00 +0.04 116 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.25 +0.04 120 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.50 +0.04 124 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.75 +0.04 127 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.00 +0.04 131 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.25 +0.04 135 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.50 +0.04 138 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.00 +0.04 144 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.50 +0.04 150 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.00 +0.04 156 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.50 +0.04 161 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.00 +0.04 166 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.50 +0.04 171 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.00 +0.04 176 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.50 +0.04 181 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 10.00 +0.05 185 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.50 +0.05 189 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 11.00 +0.05 193 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.50 +0.05 197 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 12.00 +0.05 201 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.50 +0.05 205 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 13.00 +0.05 208 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.50 +0.05 212 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 14.00 +0.05 215 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.50 +0.05 218 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 15.00 +0.05 221 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.50 +0.05 224 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.49 +0.04 224 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.50 +0.05 235 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.50 +0.05 240 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.50 +0.05 245 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 46 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.17 0.00 45 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.20 -0.01 45 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.24 -0.02 45 0 56 0
29OCT26 4.40 P 0.00 0.00 0.00 0.30 -0.01 47 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.34 -0.02 46 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.40 -0.01 46 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.46 -0.01 47 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.52 -0.01 47 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.59 -0.01 47 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.66 -0.01 48 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.85 -0.01 49 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.06 +0.01 50 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.29 +0.01 53 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.52 +0.02 56 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.75 +0.02 57 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.00 +0.03 62 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.25 +0.04 66 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.50 +0.04 71 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.75 +0.04 75 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.00 +0.04 79 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.05 -0.01 45 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 0.00 46 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.27 -0.01 46 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.31 -0.01 46 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.36 -0.01 46 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.41 -0.01 46 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.46 -0.01 46 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.52 -0.01 46 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.58 -0.01 46 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.65 +0.03 47 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.72 0.00 47 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.90 0.00 48 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.10 0.00 48 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.31 0.00 49 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.53 +0.02 50 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.76 0.00 51 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.00 +0.03 54 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 0.08 -0.01 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 0.00 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 0.00 46 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 -0.01 46 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 0.00 46 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 -0.01 46 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 -0.01 46 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 -0.01 46 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 0.51 -0.01 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.57 -0.01 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.63 -0.01 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.70 -0.01 46 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.77 -0.01 46 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.96 0.00 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.15 0.00 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.36 +0.01 49 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.58 +0.02 51 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.81 +0.03 53 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 2.04 +0.04 54 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.27 +0.04 55 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.50 +0.04 55 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.75 +0.04 58 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.00 +0.04 61 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.25 +0.04 64 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.50 +0.04 67 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 3.75 +0.04 70 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.00 +0.04 72 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.25 +0.04 75 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.50 +0.04 77 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.75 +0.04 79 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.00 +0.04 82 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.25 +0.04 84 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.50 +0.04 86 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.00 +0.04 90 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.50 +0.04 94 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.00 +0.04 97 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.50 +0.04 101 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.00 +0.04 104 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.50 +0.04 107 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.00 +0.04 110 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.50 +0.04 113 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 10.00 +0.05 116 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.50 +0.05 119 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 11.00 +0.05 121 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.50 +0.05 124 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 12.00 +0.05 126 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.50 +0.05 128 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 13.00 +0.05 130 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 0.00 48 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.17 -0.01 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 -0.01 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.26 -0.01 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.28 -0.03 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.33 -0.01 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.38 0.00 48 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 0.42 0.00 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.46 0.00 47 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.51 0.00 47 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.56 0.00 47 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 0.61 0.00 47 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 0.66 -0.01 47 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.72 -0.01 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.78 -0.01 47 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.85 0.00 48 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.91 -0.01 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.10 +0.01 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.29 +0.02 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.48 +0.02 50 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.69 +0.02 51 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.90 +0.03 51 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.11 +0.03 51 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.33 +0.03 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.55 +0.03 51 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.79 +0.04 53 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.02 +0.04 53 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.26 +0.05 54 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.50 +0.04 55 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.75 +0.04 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.00 +0.04 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.25 +0.04 61 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.50 +0.04 63 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.75 +0.04 65 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.00 +0.04 67 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.25 +0.04 69 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.50 +0.04 71 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.00 +0.04 74 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.50 +0.04 77 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 7.00 +0.04 80 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.50 +0.04 83 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 8.00 +0.04 86 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.50 +0.04 88 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 9.00 +0.04 91 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.50 +0.04 93 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 10.00 +0.05 95 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.50 +0.05 98 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.30 +0.01 48 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.33 +0.01 47 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.36 0.00 46 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.41 +0.01 47 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 0.45 +0.01 46 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.49 0.00 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.54 0.00 46 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.59 0.00 46 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 0.64 0.00 46 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.70 0.00 46 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.76 +0.01 46 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.82 +0.01 46 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.87 0.00 45 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.94 +0.01 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.00 0.00 45 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.07 +0.01 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.13 0.00 45 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.20 0.00 45 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.38 +0.01 45 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.56 0.00 44 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.75 0.00 43 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.95 +0.01 43 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 2.15 0.00 42 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.36 +0.01 41 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.57 +0.01 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.78 0.00 37 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.00 0.00 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.22 0.00 31 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.44 0.00 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.67 +0.01 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.89 0.00 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.12 +0.01 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.35 +0.01 0 0 0 0
TOTAL PUT 0 3,339 -108
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$ 25.020
14AUG26 17.25 C 0.00 0.00 0.00 7.77 -0.30 0 0 0 0
14AUG26 17.50 C 0.00 0.00 0.00 7.52 -0.30 0 0 0 0
14AUG26 17.75 C 0.00 0.00 0.00 7.27 -0.30 0 0 0 0
14AUG26 18.00 C 0.00 0.00 0.00 7.02 -0.30 0 0 0 0
14AUG26 18.25 C 0.00 0.00 0.00 6.77 -0.30 0 0 0 0
14AUG26 18.50 C 0.00 0.00 0.00 6.52 -0.30 0 0 0 0
14AUG26 18.75 C 0.00 0.00 0.00 6.27 -0.30 0 0 0 0
14AUG26 19.00 C 0.00 0.00 0.00 6.02 -0.30 0 0 0 0
14AUG26 19.25 C 0.00 0.00 0.00 5.77 -0.30 0 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 5.52 -0.30 0 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 5.27 -0.30 0 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 5.02 -0.30 0 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 4.52 -0.30 0 0 0 0
14AUG26 21.00 C 0.00 0.00 0.00 4.02 -0.30 0 0 0 0
14AUG26 21.50 C 0.00 0.00 0.00 3.52 -0.30 0 0 0 0
14AUG26 22.00 C 0.00 0.00 0.00 3.02 -0.30 0 0 0 0
14AUG26 22.50 C 0.00 0.00 0.00 2.52 -0.30 0 0 0 0
14AUG26 23.00 C 0.00 0.00 0.00 2.02 -0.30 0 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 1.52 -0.31 0 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 1.02 -0.32 0 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 0.52 -0.37 0 0 0 -36
14AUG26 25.00 C 0.00 0.00 0.00 0.02 -0.48 0 0 0 -12
14AUG26 25.50 C 0.00 0.00 0.00 0.00 -0.25 0 0 15 0
14AUG26 26.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
14AUG26 26.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 15 0
14AUG26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 7.78 -0.30 81 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 7.53 -0.30 75 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 7.28 -0.30 64 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 7.03 -0.30 0 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 6.78 -0.30 0 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 6.55 -0.28 103 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 6.28 -0.30 0 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 6.03 -0.30 0 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 5.82 -0.26 102 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 5.55 -0.28 87 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 5.28 -0.30 0 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 5.07 -0.26 89 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 4.53 -0.30 0 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 4.03 -0.31 0 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 3.54 -0.30 50 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 3.05 -0.31 49 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 2.57 -0.31 48 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 2.12 -0.31 49 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 1.69 -0.31 49 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 1.31 -0.29 49 0 1 0
21AUG26 24.50 C 0.00 0.00 0.00 0.97 -0.28 48 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 0.68 -0.24 47 0 0 0
21AUG26 25.50 C 0.57 0.57 0.57 0.49 -0.19 50 3 3 +3
21AUG26 26.00 C 0.00 0.00 0.00 0.31 -0.18 48 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 0.20 -0.15 49 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 0.12 -0.11 49 0 15 0
21AUG26 27.50 C 0.12 0.12 0.12 0.07 -0.08 49 15 15 +15
21AUG26 28.00 C 0.00 0.00 0.00 0.04 -0.06 49 0 15 0
21AUG26 28.50 C 0.00 0.00 0.00 0.02 -0.04 49 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.54 -0.30 56 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.04 -0.30 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.55 -0.30 66 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.12 -0.23 86 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.63 -0.23 81 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.15 -0.22 78 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.14 -0.28 62 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.25 -0.28 61 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.46 -0.25 62 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.79 -0.22 62 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.21 -0.17 60 0 0 0
28AUG26 26.00 C 0.88 0.88 0.79 0.81 -0.16 61 30 80 +30
28AUG26 27.00 C 0.57 0.57 0.51 0.54 -0.11 63 82 182 +82
28AUG26 28.00 C 0.40 0.40 0.40 0.33 -0.07 63 37 83 +37
28AUG26 29.00 C 0.00 0.00 0.00 0.19 -0.05 62 0 60 0
28AUG26 30.00 C 0.00 0.00 0.00 0.11 -0.03 63 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.06 -0.02 63 0 15 0
28AUG26 32.00 C 0.00 0.00 0.00 0.03 -0.02 62 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.59 -0.34 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.12 -0.34 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.64 -0.21 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.15 -0.20 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.71 -0.20 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.27 -0.20 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.51 -0.29 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.75 -0.29 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.06 -0.28 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.47 -0.26 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.96 -0.23 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.49 -0.20 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.16 -0.16 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.89 -0.13 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.68 -0.15 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.51 -0.12 54 0 30 0
29SEP26 31.00 C 0.00 0.00 0.00 0.37 -0.10 54 0 0 0
29SEP26 32.00 C 0.34 0.34 0.34 0.27 -0.08 54 30 30 +30
29SEP26 33.00 C 0.27 0.28 0.27 0.19 -0.07 53 30 30 +30
29SEP26 34.00 C 0.00 0.00 0.00 0.14 -0.05 54 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.72 -0.21 48 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.26 -0.20 48 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.81 -0.18 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.39 -0.34 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.99 -0.14 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.52 -0.20 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.84 -0.13 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.14 -0.27 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.51 -0.25 52 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.86 -0.23 50 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.45 -0.22 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.02 -0.20 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.66 -0.12 52 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 1.37 -0.10 52 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 1.12 -0.13 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.89 -0.13 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.71 -0.11 52 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.56 -0.10 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.44 -0.09 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.35 -0.07 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.88 -0.18 49 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.43 -0.21 48 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.00 -0.27 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.60 -0.19 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.23 -0.28 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.83 -0.29 50 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.10 -0.24 50 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.50 -0.21 51 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.90 -0.33 51 0 60 0
27NOV26 24.00 C 0.00 0.00 0.00 3.25 -0.32 49 0 30 0
27NOV26 25.00 C 0.00 0.00 0.00 2.78 -0.31 50 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.44 -0.22 51 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 2.07 -0.28 51 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.75 -0.26 51 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.47 -0.24 51 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 1.23 -0.20 51 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 1.05 -0.19 52 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.88 -0.19 52 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.72 -0.18 52 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.60 -0.16 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.03 -0.33 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.67 -0.26 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.25 -0.27 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.85 -0.27 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.42 -0.31 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.07 -0.29 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.38 -0.32 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.71 -0.34 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.14 -0.31 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.68 -0.28 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.22 -0.35 50 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 2.85 -0.20 51 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 2.49 -0.26 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.15 -0.18 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.90 -0.16 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.64 -0.18 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.41 -0.19 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.20 -0.20 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.00 -0.22 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.85 -0.17 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.59 -0.31 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.21 -0.32 50 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.83 -0.34 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.45 -0.36 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.09 -0.38 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.76 -0.23 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.09 -0.42 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.52 -0.33 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.00 -0.32 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.60 -0.14 50 0 200 0
30MAR27 25.00 C 0.00 0.00 0.00 4.15 -0.25 50 0 1,110 0
30MAR27 26.00 C 4.00 4.00 4.00 3.73 -0.18 50 6 916 +6
30MAR27 27.00 C 0.00 0.00 0.00 3.35 -0.26 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.07 -0.20 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.80 -0.17 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.52 -0.19 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.29 -0.16 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.05 -0.16 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.84 -0.15 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.65 -0.14 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.97 -0.31 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.62 -0.31 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.28 -0.30 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.95 -0.31 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.68 -0.25 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.37 -0.26 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.76 -0.27 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.25 -0.23 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.79 -0.10 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.26 -0.19 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.88 -0.15 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.48 -0.20 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.13 -0.16 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.74 -0.23 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.46 -0.20 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.20 -0.19 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.95 -0.17 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.71 -0.15 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.47 -0.14 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.28 -0.13 52 0 0 0
TOTAL CALL 233 2,973 +185
14AUG26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14AUG26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14AUG26 24.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 30 0
14AUG26 24.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
14AUG26 25.00 P 0.00 0.00 0.00 0.00 -0.20 0 0 0 0
14AUG26 25.50 P 0.00 0.00 0.00 0.48 +0.04 0 0 0 0
14AUG26 26.00 P 0.00 0.00 0.00 0.98 +0.20 0 0 0 0
14AUG26 26.50 P 0.00 0.00 0.00 1.48 +0.27 0 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 1.98 +0.29 0 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 2.48 +0.30 0 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 2.98 +0.30 0 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 3.48 +0.30 0 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 3.98 +0.30 0 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 4.48 +0.30 0 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 4.98 +0.30 0 0 0 0
14AUG26 30.50 P 0.00 0.00 0.00 5.48 +0.30 0 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 5.98 +0.30 0 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 6.48 +0.30 0 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 6.98 +0.30 0 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 7.48 +0.30 0 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 7.98 +0.30 0 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 8.48 +0.30 0 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 8.98 +0.30 0 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 9.48 +0.30 0 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 9.98 +0.30 0 0 0 0
14AUG26 35.50 P 0.00 0.00 0.00 10.48 +0.30 0 0 0 0
21AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 65 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 0.01 -0.01 51 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 0.27 -0.01 49 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 0.43 0.00 48 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 0.65 +0.02 48 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 0.95 +0.06 49 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 1.28 +0.12 49 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 1.67 +0.16 49 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 2.09 +0.20 49 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 2.54 +0.23 49 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 3.01 +0.25 49 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 3.49 +0.27 48 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 3.98 +0.28 0 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 4.48 +0.29 0 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 4.98 +0.21 0 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 5.48 +0.21 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 5.98 +0.22 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 6.48 +0.30 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 6.98 +0.30 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 7.48 +0.30 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 7.98 +0.30 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 8.48 +0.30 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 8.98 +0.30 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 9.48 +0.30 0 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 9.98 +0.30 0 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 10.48 +0.30 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 62 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 +0.01 64 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.10 +0.02 63 0 0 0
28AUG26 22.00 P 0.21 0.22 0.21 0.21 +0.02 62 35 35 +35
28AUG26 23.00 P 0.43 0.43 0.43 0.41 +0.03 61 40 58 +40
28AUG26 24.00 P 0.00 0.00 0.00 0.75 +0.07 62 0 30 0
28AUG26 25.00 P 0.00 0.00 0.00 1.22 +0.11 63 0 15 0
28AUG26 26.00 P 0.00 0.00 0.00 1.82 +0.16 64 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 2.47 +0.19 62 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 3.27 +0.23 62 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.14 +0.25 62 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.06 +0.27 62 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.01 +0.12 61 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.98 +0.12 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.98 +0.13 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.98 +0.15 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 0.00 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.19 0.00 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.25 0.00 54 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.42 +0.01 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.65 -0.01 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.95 +0.04 53 0 0 0
29SEP26 24.00 P 1.41 1.41 1.41 1.40 +0.04 54 15 15 +15
29SEP26 25.00 P 0.00 0.00 0.00 1.90 +0.06 55 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.41 0.00 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.06 +0.01 53 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.78 +0.13 53 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 4.56 +0.16 53 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 5.49 +0.16 57 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.39 +0.16 59 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.27 +0.13 59 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.19 +0.10 60 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.12 +0.14 60 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.14 0.00 52 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.18 0.00 52 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.24 0.00 52 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.31 +0.01 52 0 0 0
29OCT26 19.50 P 0.38 0.38 0.38 0.38 0.00 52 15 15 +15
29OCT26 20.00 P 0.00 0.00 0.00 0.47 0.00 52 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.70 +0.02 52 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.99 +0.04 52 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.36 +0.05 52 0 50 0
29OCT26 24.00 P 1.82 1.86 1.82 1.78 +0.02 52 30 30 +30
29OCT26 25.00 P 2.32 2.34 2.32 2.35 +0.08 53 45 45 +45
29OCT26 26.00 P 0.00 0.00 0.00 2.94 +0.10 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 3.60 +0.13 54 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.31 +0.16 55 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.04 +0.14 55 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.83 +0.14 55 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.67 +0.15 56 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.54 +0.15 57 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.43 +0.14 57 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.33 +0.14 58 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.26 -0.02 52 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.33 -0.01 52 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.41 -0.01 52 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.49 -0.01 52 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.60 -0.02 52 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.71 -0.02 52 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.00 +0.01 52 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.34 +0.03 52 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.75 +0.04 52 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 2.21 +0.02 53 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 2.73 +0.03 53 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 3.33 +0.03 53 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 3.97 +0.03 54 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.65 +0.14 54 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.40 +0.15 54 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.19 +0.18 55 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.00 +0.22 56 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.85 +0.21 57 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.69 +0.19 57 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.57 +0.21 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.41 0.00 51 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 0.49 0.00 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.59 +0.01 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.69 0.00 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.82 -0.01 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.96 +0.01 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.27 +0.03 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.60 +0.01 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.02 +0.05 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.50 +0.08 51 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 3.05 +0.08 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.68 +0.04 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.30 +0.18 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.00 +0.19 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.72 +0.21 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.49 +0.19 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.27 +0.21 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.11 +0.27 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.96 +0.27 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.86 +0.28 57 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.81 +0.04 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.91 +0.03 51 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.04 +0.04 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.22 +0.08 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.32 +0.03 50 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.48 +0.04 50 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.83 +0.05 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.25 +0.06 50 0 5 0
30MAR27 23.00 P 2.80 2.80 2.80 2.70 +0.06 50 15 15 +15
30MAR27 24.00 P 0.00 0.00 0.00 3.24 +0.06 51 0 200 0
30MAR27 25.00 P 0.00 0.00 0.00 3.82 +0.08 51 0 1,110 0
30MAR27 26.00 P 0.00 0.00 0.00 4.42 +0.09 51 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 5.04 +0.16 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.73 +0.19 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.38 +0.08 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.18 +0.15 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.94 +0.17 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.76 +0.23 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.52 +0.19 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.37 +0.21 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.32 +0.07 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.47 +0.08 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.59 +0.05 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.78 +0.05 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.97 +0.06 51 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.15 +0.05 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.56 +0.06 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.09 +0.14 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.50 +0.07 50 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.99 +0.08 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.59 +0.10 50 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.20 +0.11 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.01 +0.13 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.70 +0.17 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.35 +0.16 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.07 +0.12 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.80 +0.34 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.56 +0.37 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.36 +0.43 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.16 +0.43 54 0 0 0
TOTAL PUT 195 2,750 +195
ALL CONTRACTS TOTAL 769,791 19,234,682 +191,900
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED