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 17 AUG 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 129 67 62 8,141 3,057 5,084 20
AAC AAC TECH (02018) 1,701 866 835 44,823 23,152 21,671 56
ACC ANHUI CONCH (00914) 119 29 90 23,047 11,451 11,596 27
AIA AIA (01299) 10,655 5,292 5,363 134,322 57,258 77,064 47
AIR AIR CHINA (00753) 354 162 192 24,296 14,089 10,207 44
AKS AKESO (09926) 1,546 615 931 14,196 6,782 7,414 67
ALA ALH (ADJ-A) (00241) 285 265 20 165,227 74,163 91,064 41
ALB BABA (09988) 66,377 30,102 36,275 1,925,508 860,696 1,064,812 73
ALC ALUMINUM CORP OF CHINA (02600) 2,987 1,144 1,843 52,374 28,957 23,417 52
ALH ALI HEALTH (00241) 1,306 1,218 88 8,783 3,889 4,894 39
AMC CAM CSI300 (03188) 640 170 470 12,616 6,476 6,140 21
ANA ANTA SPORTS (02020) 3,852 1,049 2,803 195,887 103,795 92,092 30
BCM BANK OF COMM CO LTD (03328) 344 126 218 20,701 10,049 10,652 22
BEA BANK OF EAST ASIA (00023) 1,058 723 335 47,574 21,607 25,967 32
BIU BIDU (09888) 34,336 14,606 19,730 736,333 280,920 455,413 76
BLI BILIBILI (09626) 2,731 1,900 831 176,554 87,238 89,316 50
BOC BOC HK (HLDGS) LTD (02388) 811 593 218 56,098 24,732 31,366 23
BOM BEONE MEDICINES (06160) 405 96 309 25,051 11,247 13,804 43
BUD BUD APAC (01876) 277 215 62 23,593 12,787 10,806 24
BYD BYD COMPANY (01211) 16,170 4,934 11,236 451,914 182,013 269,901 39
BYE BYD ELECTRONIC (00285) 718 410 308 34,821 15,543 19,278 45
CAT CATL (03750) 3,844 2,767 1,077 152,496 70,128 82,368 42
CCC CHINA COMM CONS (01800) 1,389 855 534 57,601 36,135 21,466 23
CCE CHINA COAL (01898) 456 8 448 37,274 12,984 24,290 39
CDA CHINA CINDA (01359) 80 80 0 3,668 2,889 779 46
CGN CGN POWER (01816) 19 10 9 10,574 5,209 5,365 25
CHQ CHINA HONGQIAO (01378) 747 473 274 26,068 16,498 9,570 51
CHT CHINA MOBILE LTD (00941) 11,983 6,903 5,080 224,682 100,985 123,697 16
CHU CHINA UNICOM LTD (00762) 3,669 2,736 933 76,720 37,388 39,332 30
CIT CITIC (00267) 164 129 35 25,504 12,735 12,769 26
CKH CKH HOLDINGS (00001) 2,134 1,087 1,047 50,210 27,475 22,735 25
CKP CK ASSET (01113) 636 362 274 15,366 7,593 7,773 26
CLI CHINA LIFE INSURANCE (02628) 16,152 7,800 8,352 264,465 121,156 143,309 42
CLP CLP HOLDINGS LTD (00002) 250 87 163 10,207 4,829 5,378 13
CMB CM BANK (03968) 2,774 1,080 1,694 132,053 54,702 77,351 23
CNC CNOOC LTD (00883) 9,645 3,937 5,708 327,669 153,424 174,245 32
COL CHINA OVERSEAS (00688) 3,064 1,494 1,570 43,146 22,030 21,116 38
COS COSCO SHIP HOLD (01919) 1,276 513 763 17,916 6,927 10,989 30
CPA CATHAY PACIFIC AIRWAYS (00293) 776 397 379 35,858 18,561 17,297 26
CPC CHINA PETROL & CHEM COR (00386) 6,945 4,489 2,456 323,950 152,643 171,307 28
CPI CPIC (02601) 6,462 3,205 3,257 99,911 40,971 58,940 34
CRC CHINA RAIL CONS (01186) 0 0 0 15,971 8,043 7,928 19
CRG CHINA RAILWAY (00390) 106 5 101 28,506 12,808 15,698 27
CRL CHINA RES LAND (01109) 1,478 478 1,000 56,078 29,896 26,182 36
CRP CHINA RES POWER (00836) 188 45 143 13,932 6,164 7,768 25
CSA CSOP A50 ETF (02822) 130 55 75 9,162 3,517 5,645 20
CSE CHINA SHENHUA (01088) 985 406 579 58,829 28,292 30,537 27
CSP CSPC PHARMA (01093) 2,734 2,005 729 107,171 54,488 52,683 54
CTB CITIC BANK (00998) 0 0 0 18,294 9,172 9,122 26
CTC CHINA TELECOM CORP LTD (00728) 5,147 2,732 2,415 128,136 70,039 58,097 20
CTS CITIC SEC (06030) 1,224 615 609 40,123 18,232 21,891 38
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 30
GAC GAC GROUP (02238) 104 96 8 6,365 4,290 2,075 36
GAH GEELY AUTO (00175) 2,464 1,610 854 44,006 21,527 22,479 49
GHL XINYI GLASS (00868) 129 3 126 7,938 3,841 4,097 39
GLI GANFENG LITHIUM (01772) 2,573 1,811 762 106,203 66,774 39,429 62
GLX GALAXY ENT (00027) 3,374 1,793 1,581 75,747 35,176 40,571 28
GWM GWMOTOR (02333) 1,821 573 1,248 56,470 26,933 29,537 39
HCF HSCEI ETF (02828) 494 283 211 21,816 9,257 12,559 17
HDO HAIDILAO (06862) 1,143 730 413 21,847 11,253 10,594 43
HEH POWER ASSETS (00006) 370 192 178 6,704 3,043 3,661 20
HES HAIER SMART HOME (06690) 414 15 399 13,344 6,103 7,241 37
HEX HK EXCHANGES & CLEARING (00388) 15,495 7,242 8,253 422,083 202,936 219,147 25
HGN HENGAN INT'L (01044) 220 57 163 12,871 5,397 7,474 31
HKB HSBC HOLDINGS PLC (00005) 7,708 3,603 4,105 300,663 118,823 181,840 22
HKG HONG KONG & CHINA GAS (00003) 427 9 418 45,083 14,763 30,320 18
HLD HENDERSON LAND DEV LTD (00012) 1,051 305 746 18,759 10,472 8,287 30
HNP HUANENG POWER INT INC (00902) 805 449 356 49,431 29,704 19,727 36
HOS HUA HONG GRACE (01347) 1,932 1,171 761 31,333 15,301 16,032 84
HRB HORIZON ROBOTICS (09660) 1,447 1,038 409 92,169 56,159 36,010 73
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 27
INB INNOVENT BIO (01801) 505 264 241 19,562 9,503 10,059 55
JDC JD (09618) 17,491 10,031 7,460 262,075 111,224 150,851 38
JDH JD HEALTH (06618) 1,815 964 851 51,805 22,388 29,417 43
JXC JIANGXI COPPER (00358) 1,049 553 496 44,133 22,597 21,536 52
KAT Z.AI (02513) 3,311 1,174 2,137 4,312 1,590 2,722 148
KCH KINGSOFT CLOUD (03896) 941 588 353 2,609 1,231 1,378 107
KDS KINGDEE INT'L (00268) 421 219 202 30,228 14,170 16,058 64
KEH BEKE (02423) 1,977 895 1,082 1,872 865 1,007 63
KLE KUNLUN ENERGY (00135) 18 15 3 3,377 1,377 2,000 28
KSO KINGSOFT (03888) 785 488 297 22,104 14,285 7,819 52
KST KUAISHOU (01024) 20,330 12,981 7,349 529,849 257,704 272,145 72
LAO LAOPU GOLD (06181) 1,772 785 987 80,721 29,655 51,066 84
LAU LI AUTO (02015) 4,038 3,080 958 166,290 77,529 88,761 39
LEN LENOVO GROUP (00992) 8,631 4,036 4,595 262,660 105,006 157,654 67
LNI LI NING (02331) 1,940 1,137 803 142,392 70,256 72,136 43
LNK LINK REIT (00823) 870 215 655 38,484 17,857 20,627 18
LSP LUXSHARE ICT (02475) 3,376 2,643 733 27,387 16,724 10,663 67
MDG MIDEA GROUP (00300) 668 398 270 26,789 13,875 12,914 23
MEN MENGNIU DAIRY (02319) 243 202 41 26,004 11,899 14,105 43
MET MEITUAN DIANPING (03690) 61,221 29,436 31,785 1,012,221 469,591 542,630 44
MGM MGM CHINA (02282) 317 251 66 11,177 6,414 4,763 34
MIU XIAOMI (01810) 35,305 17,590 17,715 1,186,850 630,129 556,721 62
MNX MINIMAX (00100) 6,181 1,600 4,581 28,661 13,136 15,525 137
MOL CMOC (03993) 117 64 53 14,599 8,560 6,039 59
MSB MINSHENG BANK (01988) 4 0 4 4,979 1,849 3,130 25
MTR MTR CORPORATION LTD (00066) 1,490 511 979 25,088 10,541 14,547 22
NBM CNBM (03323) 177 54 123 51,120 31,410 19,710 66
NCL NCI (01336) 513 367 146 26,078 12,379 13,699 34
NFU NONGFU SPRING (09633) 139 69 70 13,251 5,915 7,336 47
NIO NIO (09866) 999 532 467 999 532 467 49
NTE NTES (09999) 1,789 689 1,100 49,151 21,902 27,249 68
NWD NEW WORLD DEV CO LTD (00017) 713 116 597 72,814 18,504 54,310 48
ORT NEW ORIENTAL (09901) 893 449 444 16,067 9,018 7,049 32
PAI PING AN INSURANCE LTD (02318) 17,361 7,132 10,229 825,007 361,674 463,333 33
PEC PETROCHINA CO LTD (00857) 4,258 1,888 2,370 252,053 102,763 149,290 34
PEN XPENG (09868) 3,535 1,472 2,063 258,189 145,288 112,901 47
PHT PA GOODDOCTOR (01833) 870 759 111 21,475 14,330 7,145 54
PIC PICC P&C (02328) 265 107 158 18,695 7,727 10,968 34
PIN PICC GROUP (01339) 86 48 38 10,811 4,986 5,825 32
POP POP MART (09992) 16,802 5,879 10,923 672,831 238,109 434,722 78
SAN SANDS CHINA LTD (01928) 12,916 4,435 8,481 186,881 82,978 103,903 31
SBO SBP GROUP (01177) 299 140 159 19,989 10,323 9,666 49
SET SENSETIME (00020) 1,733 1,437 296 15,260 8,525 6,735 70
SGM SD GOLD (01787) 804 414 390 804 414 390 67
SHK SUN HUNG KAI PPT LTD (00016) 921 612 309 22,370 11,486 10,884 28
SHL XINYI SOLAR (00968) 52 3 49 48,292 26,880 21,412 50
SHZ SHENZHOU INTL (02313) 449 131 318 23,132 10,912 12,220 42
SMC SMIC (00981) 8,464 4,595 3,869 110,978 52,816 58,162 69
SNO SUNNY OPT (02382) 1,534 829 705 63,382 29,295 34,087 42
SNP SINOPHARM (01099) 3 0 3 11,461 6,526 4,935 28
SWA SWIRE PACIFIC LTD 'A' (00019) 1,096 555 541 6,378 3,566 2,812 31
TCH TENCENT HOLDINGS LTD (00700) 99,744 52,539 47,205 2,437,483 1,363,151 1,074,332 33
TIC TECHTRONIC IND (00669) 404 298 106 32,692 18,522 14,170 32
TRF TRACKER FUND OF HK (02800) 856 500 356 51,051 20,338 30,713 17
TRP TRIP.COM (09961) 3,206 1,139 2,067 126,031 53,766 72,265 29
UBR UBTECH ROBOTICS (09880) 2,072 1,150 922 14,653 7,448 7,205 71
VNK CHINA VANKE (02202) 829 0 829 49,492 9,540 39,952 57
WCP WEICHAI POWER (02338) 1,131 489 642 837 475 362 54
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 34
WHG WH GROUP (00288) 157 110 47 8,211 2,715 5,496 23
WHL THE WHARF (HLDGS) LTD (00004) 38 30 8 2,202 1,217 985 35
WWC WANT WANT CHINA (00151) 40 36 4 5,262 1,646 3,616 38
WXA WUXI APPTEC (02359) 1,467 983 484 28,940 13,667 15,273 57
WXB WUXI BIO (02269) 4,991 2,615 2,376 123,510 56,295 67,215 59
XAB ABC ($0.001) (01288) 490 239 251 27,517 13,116 14,401 25
XBC BANK OF CHINA ($0.001) (03988) 11,410 9,308 2,102 396,676 182,066 214,610 22
XCC CCB ($0.001) (00939) 10,913 4,796 6,117 544,522 225,668 318,854 22
XIC ICBC ($0.001) (01398) 4,045 3,310 735 371,233 141,736 229,497 21
XPB PSBC ($0.001) (01658) 261 252 9 7,955 4,254 3,701 21
XTW CHINA TOWER ($0.001) (00788) 336 178 158 47,636 29,281 18,355 20
YOF YOFC (06869) 3,665 2,105 1,560 8,483 4,523 3,960 138
YZC YANKUANG ENERGY (01171) 240 142 98 32,271 16,467 15,804 51
ZAO ZA ONLINE (06060) 436 256 180 11,827 8,565 3,262 46
ZJG ZIJIN GOLD INTL (02259) 2,098 1,257 841 82,859 41,843 41,016 78
ZJI ZJ INNOLIGHT (03308) 2,465 735 1,730 18,615 8,811 9,804 111
ZJM ZIJIN MINING GROUP (02899) 5,099 1,709 3,390 160,675 57,250 103,425 50
ZLT LEAPMOTOR (09863) 1,459 687 772 1,459 687 772 56
ZMI ZHAOJIN MINING (01818) 824 301 523 811 301 510 69
ZSH ZHONGSHENG HLDG (00881) 130 20 110 16,896 13,771 3,125 56
ZTE ZTE (00763) 664 355 309 6,309 3,295 3,014 61
TOTAL 684,186 338,686 345,500 19,366,077 9,086,193 10,279,884
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 27NOV26 450.00 7,057 28.20 29 29.50 27.18 6,478 -3.39 -10.73
C TCH 27NOV26 450.00 6,871 29.66 31 31.46 28.80 6,102 +3.05 +11.46
P MIU 29JUN27 16.00 6,001 0.39 43 0.52 0.52 6,170 -0.05 -11.36
P ALB 29JUN27 100.00 5,128 7.68 41 7.80 7.62 10,226 -0.56 -6.80
C XBC 30MAR27 5.25 4,813 0.348 20 0.348 0.337 9,048 +0.031 +9.779
P MET 29SEP26 87.50 4,164 4.96 43 5.02 4.54 11,409 -0.21 -4.06
C MIU 29OCT26 32.00 4,008 0.43 44 0.50 0.47 4,352 +0.03 +7.50
P ALB 29SEP26 100.00 3,690 0.68 43 0.88 0.79 10,732 -0.16 -19.05
C MET 28AUG26 90.00 3,328 1.73 44 2.20 1.75 7,289 -0.03 -1.70
P CNC 29SEP26 20.00 3,260 0.08 28 0.08 0.08 7,173 -0.03 -27.27
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C KEH 28AUG26 52.50 8 0.14 63 0.17 0.17 8 +0.13 +1,300.00
C AIA 21AUG26 79.00 0 0.12 47 0.00 0.00 33 +0.11 +1,100.00
C HKB 30MAR27 255.00 0 0.11 23 0.00 0.00 0 +0.10 +1,000.00
C AIA 21AUG26 78.00 75 0.21 47 0.24 0.12 81 +0.19 +950.00
P KEH 28AUG26 37.00 0 0.10 64 0.00 0.00 0 +0.09 +900.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P YOF 21AUG26 101.00 0 0.01 128 0.00 0.00 0 -0.29 -96.67
P LAO 21AUG26 272.50 0 0.01 81 0.00 0.00 1 -0.24 -96.00
P YOF 21AUG26 100.00 0 0.01 131 0.00 0.00 10 -0.24 -96.00
P ZJG 21AUG26 109.00 0 0.01 76 0.00 0.00 15 -0.22 -95.65
P ZLT 21AUG26 36.50 0 0.01 58 0.00 0.00 0 -0.21 -95.45
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 17.210
28AUG26 10.50 C 0.00 0.00 0.00 6.72 +0.23 93 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.22 +0.23 79 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.72 +0.23 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.22 +0.23 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.72 +0.23 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.22 +0.23 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.72 +0.22 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.22 +0.22 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.72 +0.22 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.23 +0.23 37 0 187 0
28AUG26 15.50 C 0.00 0.00 0.00 1.72 +0.22 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.23 +0.22 21 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.76 +0.19 20 0 18 0
28AUG26 17.00 C 0.23 0.38 0.23 0.36 +0.12 19 11 123 -10
28AUG26 17.50 C 0.15 0.15 0.15 0.13 +0.06 20 10 22 -10
28AUG26 18.00 C 0.03 0.03 0.03 0.03 +0.01 20 20 121 +20
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 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 35 0 33 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.46 +0.19 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.21 +0.19 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.75 +0.23 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.25 +0.23 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.75 +0.23 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.22 +0.20 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.72 +0.19 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.25 +0.22 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.74 +0.24 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.26 +0.23 23 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.76 +0.22 14 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.27 +0.22 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.79 +0.21 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.34 +0.19 19 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.94 +0.16 19 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.59 +0.12 18 0 133 0
29SEP26 17.50 C 0.35 0.36 0.35 0.36 +0.09 19 9 141 +4
29SEP26 18.00 C 0.19 0.19 0.19 0.20 +0.06 19 4 46 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 +0.03 19 0 136 0
29SEP26 19.00 C 0.04 0.04 0.04 0.05 +0.02 20 10 88 +10
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 20 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 57 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.77 +0.23 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.27 +0.22 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.78 +0.23 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.28 +0.23 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.78 +0.22 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.29 +0.23 26 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.79 +0.23 20 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.30 +0.23 21 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.81 +0.23 20 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.33 +0.22 19 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.87 +0.20 19 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.45 +0.21 19 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.06 +0.17 18 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.75 +0.14 19 0 90 0
29OCT26 17.50 C 0.00 0.00 0.00 0.51 +0.11 19 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.33 +0.08 19 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.21 +0.05 19 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.13 +0.04 20 0 10 0
29OCT26 19.50 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 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 6.78 +0.22 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.29 +0.23 35 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.79 +0.23 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.29 +0.22 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.80 +0.23 25 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.30 +0.23 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.81 +0.25 22 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.31 +0.22 16 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.81 +0.20 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.35 +0.21 18 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.91 +0.20 19 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.49 +0.21 19 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.12 +0.17 19 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.83 +0.14 19 0 30 0
27NOV26 17.50 C 0.54 0.54 0.54 0.58 +0.09 19 3 80 +3
27NOV26 18.00 C 0.00 0.00 0.00 0.39 +0.07 19 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.25 +0.05 19 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.16 +0.04 19 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.53 +0.23 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.28 +0.23 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.78 +0.22 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.29 +0.23 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.79 +0.23 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.29 +0.22 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.80 +0.23 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.30 +0.22 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.81 +0.25 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.31 +0.21 16 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.81 +0.18 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.39 +0.20 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.96 +0.18 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.57 +0.16 20 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.22 +0.13 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.91 +0.12 20 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.67 +0.09 20 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.50 +0.08 20 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 +0.06 20 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.25 +0.03 20 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 +0.02 20 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 20 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 7.53 +0.23 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.28 +0.23 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.78 +0.22 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.29 +0.23 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.79 +0.23 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.29 +0.22 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.80 +0.23 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.31 +0.23 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.81 +0.25 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.31 +0.17 14 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.81 +0.11 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.47 +0.18 20 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.08 +0.22 20 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.68 +0.14 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.38 +0.12 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.12 +0.10 19 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.90 +0.08 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.72 +0.07 20 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.57 +0.06 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.46 +0.07 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.36 +0.05 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.27 +0.03 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 +0.01 20 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 0.00 20 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.78 +0.22 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.29 +0.23 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.79 +0.23 21 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.30 +0.23 22 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.81 +0.24 21 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.33 +0.25 20 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.87 +0.31 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.37 +0.15 18 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.93 +0.11 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.64 +0.19 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.30 +0.19 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.98 +0.17 20 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.70 +0.21 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.40 +0.14 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.18 +0.13 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.99 +0.12 20 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.82 +0.11 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.67 +0.08 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.55 +0.07 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.47 +0.07 21 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.31 +0.05 21 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.20 +0.04 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.12 +0.02 21 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
TOTAL CALL 67 3,057 +17
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 54 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 79 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 41 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 61 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 195 0
28AUG26 16.50 P 0.00 0.00 0.00 0.04 -0.04 21 0 145 0
28AUG26 17.00 P 0.19 0.19 0.18 0.15 -0.11 20 4 123 0
28AUG26 17.50 P 0.00 0.00 0.00 0.42 -0.16 21 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 0.81 -0.22 20 0 35 0
28AUG26 18.50 P 0.00 0.00 0.00 1.29 -0.23 0 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 1.79 -0.23 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.29 -0.23 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.86 -0.16 63 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.85 -0.20 75 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.85 -0.20 89 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.79 -0.26 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.85 -0.20 112 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.79 -0.26 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.84 -0.21 130 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.85 -0.20 143 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.85 -0.20 152 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 153 0
29SEP26 13.50 P 0.01 0.01 0.01 0.01 0.00 33 30 85 +30
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 48 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 36 0
29SEP26 15.00 P 0.03 0.03 0.03 0.01 -0.01 20 1 38 +1
29SEP26 15.50 P 0.00 0.00 0.00 0.03 -0.02 20 0 35 0
29SEP26 16.00 P 0.13 0.13 0.13 0.08 -0.03 20 4 480 0
29SEP26 16.50 P 0.00 0.00 0.00 0.18 -0.06 20 0 34 0
29SEP26 17.00 P 0.37 0.37 0.37 0.36 -0.10 20 17 41 +17
29SEP26 17.50 P 0.00 0.00 0.00 0.61 -0.15 20 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.94 -0.17 19 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.35 -0.20 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.80 -0.22 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.29 -0.23 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.86 -0.16 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.85 -0.20 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.85 -0.20 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.84 -0.21 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.85 -0.20 61 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.84 -0.21 65 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.85 -0.20 72 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.85 -0.20 77 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.85 -0.20 82 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 11 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 0.00 21 0 3 0
29OCT26 15.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29OCT26 15.50 P 0.12 0.12 0.12 0.08 -0.02 20 3 4 -3
29OCT26 16.00 P 0.22 0.22 0.22 0.16 -0.04 20 3 54 +3
29OCT26 16.50 P 0.00 0.00 0.00 0.29 -0.06 20 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.48 -0.09 20 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 0.74 -0.13 20 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.07 -0.16 20 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.42 -0.17 20 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.84 -0.20 19 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.30 -0.22 19 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.87 -0.15 28 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.85 -0.20 33 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.85 -0.20 39 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.84 -0.21 43 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.85 -0.20 49 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.84 -0.21 52 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.85 -0.20 58 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.85 -0.20 62 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 44 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 37 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.09 -0.03 19 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.17 -0.05 19 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.30 -0.07 19 0 18 0
27NOV26 16.50 P 0.00 0.00 0.00 0.48 -0.09 19 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 0.70 -0.13 19 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 0.98 -0.19 18 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.35 -0.20 19 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 1.72 -0.19 19 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.14 -0.20 19 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.59 -0.21 19 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.10 -0.17 22 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.06 -0.18 24 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.03 -0.19 26 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.01 -0.20 27 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.99 -0.20 24 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.98 -0.19 20 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.97 -0.20 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 -0.03 21 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.17 -0.04 20 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.28 -0.06 20 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.42 -0.09 20 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.62 -0.11 21 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.87 -0.13 21 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.15 -0.16 21 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.50 -0.17 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.80 -0.21 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.23 -0.19 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.65 -0.21 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.20 -0.21 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.16 -0.22 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.15 -0.20 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.13 -0.19 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.11 -0.20 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.09 -0.20 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.09 -0.18 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.07 -0.20 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.06 -0.20 48 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 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 22 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 -0.02 20 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.13 -0.03 20 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.20 -0.04 20 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.30 -0.06 20 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.44 -0.07 20 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.61 -0.09 20 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 0.82 -0.11 21 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.06 -0.14 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.35 -0.15 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.67 -0.17 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.97 -0.18 20 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.42 -0.12 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.76 -0.19 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.28 -0.21 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.21 -0.21 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.17 -0.20 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.14 -0.19 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.11 -0.20 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.10 -0.20 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.09 -0.19 36 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.07 -0.20 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.06 -0.20 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 0.00 21 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.15 -0.01 21 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.32 -0.03 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.44 -0.04 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.60 -0.05 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.79 -0.05 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.00 -0.07 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.25 -0.09 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.53 -0.11 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.85 -0.06 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.20 -0.06 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.56 -0.15 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.96 -0.07 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.38 -0.18 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.28 -0.19 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.22 -0.18 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.20 -0.15 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.13 -0.19 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.10 -0.20 30 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.09 -0.19 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.07 -0.20 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.06 -0.20 35 0 0 0
TOTAL PUT 62 5,084 +48
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$ 43.360
28AUG26 27.00 C 0.00 0.00 0.00 16.46 +0.17 139 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 15.37 +0.16 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 14.37 +0.11 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 13.46 +0.23 111 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.39 +0.23 67 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.47 +0.24 95 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.39 +0.15 50 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.49 +0.41 82 0 8 0
28AUG26 35.00 C 0.00 0.00 0.00 8.40 +0.29 51 0 121 0
28AUG26 36.00 C 0.00 0.00 0.00 7.43 +0.42 55 0 76 0
28AUG26 37.00 C 0.00 0.00 0.00 6.47 +0.47 55 0 89 0
28AUG26 38.00 C 0.00 0.00 0.00 5.55 +0.47 56 0 345 0
28AUG26 39.00 C 0.00 0.00 0.00 4.67 +0.34 56 0 191 0
28AUG26 40.00 C 0.00 0.00 0.00 3.85 +0.30 56 0 271 0
28AUG26 41.00 C 2.90 3.00 2.90 3.10 +0.25 55 2 327 0
28AUG26 42.00 C 0.00 0.00 0.00 2.49 +0.23 57 0 287 0
28AUG26 43.00 C 1.70 1.70 1.70 1.88 +0.15 56 1 484 0
28AUG26 44.00 C 1.28 1.48 1.16 1.42 +0.11 56 96 493 -3
28AUG26 45.00 C 1.07 1.15 1.07 1.06 +0.09 57 56 675 +56
28AUG26 46.00 C 0.74 0.84 0.74 0.75 +0.05 56 3 762 +2
28AUG26 47.00 C 0.47 0.64 0.47 0.52 +0.03 56 18 902 +13
28AUG26 48.00 C 0.40 0.46 0.40 0.35 +0.02 56 30 578 -15
28AUG26 49.00 C 0.00 0.00 0.00 0.23 +0.01 56 0 671 0
28AUG26 50.00 C 0.21 0.26 0.21 0.15 0.00 56 9 1,720 -7
28AUG26 52.50 C 0.00 0.00 0.00 0.05 0.00 57 0 632 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 0.00 59 0 363 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 371 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 242 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 77 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 87 0 70 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 94 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 101 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 20.42 +0.25 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.42 +0.42 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.48 +0.25 71 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.48 +0.17 66 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.46 +0.17 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.51 +0.30 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.48 +0.22 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.50 +0.27 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.58 +0.42 56 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.58 +0.14 51 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 10.67 +0.18 53 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 9.73 +0.39 51 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 8.77 +0.41 48 0 230 0
29SEP26 36.00 C 0.00 0.00 0.00 7.89 +0.19 48 0 234 0
29SEP26 37.00 C 0.00 0.00 0.00 7.06 +0.25 48 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 6.28 +0.31 48 0 329 0
29SEP26 39.00 C 0.00 0.00 0.00 5.70 +0.44 51 0 183 0
29SEP26 40.00 C 0.00 0.00 0.00 4.85 +0.25 48 0 486 0
29SEP26 41.00 C 0.00 0.00 0.00 4.21 +0.10 48 0 197 0
29SEP26 42.00 C 0.00 0.00 0.00 3.53 +0.14 46 0 255 0
29SEP26 43.00 C 3.12 3.12 3.12 3.12 +0.26 48 50 221 -50
29SEP26 44.00 C 2.69 2.69 2.68 2.62 +0.14 47 25 188 0
29SEP26 45.00 C 1.97 2.30 1.97 2.26 +0.19 48 78 762 +27
29SEP26 46.00 C 1.77 1.94 1.77 1.90 +0.12 48 85 364 +53
29SEP26 47.00 C 1.65 1.65 1.65 1.61 +0.10 49 15 247 0
29SEP26 48.00 C 1.33 1.33 1.33 1.33 +0.06 49 9 369 0
29SEP26 49.00 C 0.00 0.00 0.00 1.09 +0.05 48 0 343 0
29SEP26 50.00 C 1.05 1.05 0.98 0.89 +0.03 48 17 581 -3
29SEP26 52.50 C 0.00 0.00 0.00 0.52 +0.01 48 0 515 0
29SEP26 55.00 C 0.46 0.46 0.46 0.30 +0.01 48 10 815 0
29SEP26 57.50 C 0.00 0.00 0.00 0.16 0.00 48 0 260 0
29SEP26 60.00 C 0.00 0.00 0.00 0.09 0.00 48 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 0.00 49 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 0.00 50 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 51 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 14.63 +0.37 49 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 13.70 +0.40 50 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.76 +0.11 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.81 +0.37 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.92 +0.23 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.04 +0.12 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.20 +0.19 47 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 8.31 +0.07 45 1 15 -1
29OCT26 37.00 C 0.00 0.00 0.00 7.57 +0.13 46 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.95 +0.24 48 0 37 0
29OCT26 39.00 C 0.00 0.00 0.00 6.28 +0.35 48 0 90 0
29OCT26 40.00 C 0.00 0.00 0.00 5.64 +0.29 48 0 75 0
29OCT26 41.00 C 0.00 0.00 0.00 5.05 +0.36 48 0 35 0
29OCT26 42.00 C 0.00 0.00 0.00 4.48 +0.31 47 0 75 0
29OCT26 43.00 C 3.72 3.72 3.72 4.08 +0.39 49 15 65 +15
29OCT26 44.00 C 0.00 0.00 0.00 3.65 +0.29 49 0 17 0
29OCT26 45.00 C 2.88 3.15 2.86 3.11 +0.21 47 80 82 +37
29OCT26 46.00 C 2.50 2.50 2.40 2.76 +0.19 48 30 66 +30
29OCT26 47.00 C 2.21 2.21 2.21 2.41 +0.17 48 15 43 -15
29OCT26 48.00 C 2.02 2.02 2.02 2.13 +0.18 48 15 67 0
29OCT26 49.00 C 1.64 1.64 1.64 1.89 +0.21 48 15 136 +15
29OCT26 50.00 C 1.66 1.66 1.66 1.64 +0.19 48 45 91 -35
29OCT26 52.50 C 0.00 0.00 0.00 1.13 +0.14 48 0 17 0
29OCT26 55.00 C 0.90 0.90 0.90 0.77 +0.11 48 1 87 0
27NOV26 29.00 C 0.00 0.00 0.00 14.85 +0.17 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 13.93 +0.13 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 13.01 +0.23 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 12.12 +0.39 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.29 +0.26 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.45 +0.24 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.64 +0.22 47 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.86 +0.16 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.13 +0.21 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.50 +0.19 47 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.89 +0.22 48 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 6.29 +0.19 48 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 5.72 +0.32 47 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.18 +0.28 47 0 20 0
27NOV26 43.00 C 0.00 0.00 0.00 4.70 +0.29 47 0 22 0
27NOV26 44.00 C 0.00 0.00 0.00 4.20 +0.21 47 0 0 0
27NOV26 45.00 C 3.60 3.85 3.60 3.85 +0.23 48 67 82 +67
27NOV26 46.00 C 0.00 0.00 0.00 3.46 +0.19 48 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 3.00 +0.16 46 0 45 0
27NOV26 48.00 C 0.00 0.00 0.00 2.86 +0.21 48 0 2 0
27NOV26 49.00 C 0.00 0.00 0.00 2.55 +0.19 48 0 15 0
27NOV26 50.00 C 2.32 2.39 2.32 2.27 +0.17 48 45 62 +45
27NOV26 52.50 C 0.00 0.00 0.00 1.70 +0.14 48 0 31 0
27NOV26 55.00 C 0.00 0.00 0.00 1.26 +0.12 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 20.71 +0.26 54 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 19.75 +0.23 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.80 +0.15 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.85 +0.24 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.92 +0.24 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.98 +0.16 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.08 +0.17 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.20 +0.14 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.34 +0.20 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.50 +0.28 48 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 11.68 +0.24 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.90 +0.20 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.14 +0.18 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.43 +0.21 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.75 +0.25 47 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 8.04 +0.22 46 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 7.43 +0.11 47 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 6.87 +0.10 47 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 6.32 +0.24 47 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 5.79 +0.09 47 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 5.32 +0.10 47 0 38 0
30DEC26 44.00 C 0.00 0.00 0.00 4.80 +0.14 46 0 60 0
30DEC26 45.00 C 4.50 4.50 4.50 4.50 +0.20 47 6 101 +6
30DEC26 46.00 C 0.00 0.00 0.00 4.11 +0.15 47 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 3.80 +0.16 48 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 3.46 +0.12 47 0 82 0
30DEC26 49.00 C 0.00 0.00 0.00 3.14 +0.09 47 0 154 0
30DEC26 50.00 C 0.00 0.00 0.00 2.85 +0.06 47 0 91 0
30DEC26 52.50 C 0.00 0.00 0.00 2.23 +0.04 47 0 122 0
30DEC26 55.00 C 0.00 0.00 0.00 1.73 +0.02 47 0 114 0
30DEC26 57.50 C 0.00 0.00 0.00 1.33 +0.01 47 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 1.02 0.00 47 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.78 0.00 47 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.59 -0.01 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.45 -0.01 47 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.34 -0.01 47 0 66 0
30MAR27 23.00 C 0.00 0.00 0.00 21.12 +0.28 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 20.21 +0.23 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 19.24 +0.11 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 18.41 +0.30 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.55 +0.27 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.70 +0.31 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.88 +0.27 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.08 +0.13 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.30 +0.18 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.55 +0.20 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.82 +0.25 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.12 +0.21 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.45 +0.23 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 10.80 +0.23 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.18 +0.27 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.60 +0.13 48 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 9.02 +0.21 48 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 8.48 +0.14 48 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 7.98 +0.18 48 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 7.49 +0.16 48 0 62 0
30MAR27 43.00 C 0.00 0.00 0.00 7.06 +0.52 48 0 61 0
30MAR27 44.00 C 0.00 0.00 0.00 6.57 +0.21 48 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 6.21 +0.33 48 0 46 0
30MAR27 46.00 C 0.00 0.00 0.00 5.78 +0.17 48 0 61 0
30MAR27 47.00 C 0.00 0.00 0.00 5.43 +0.27 48 0 24 0
30MAR27 48.00 C 5.24 5.24 5.24 5.10 +0.16 48 6 46 0
30MAR27 49.00 C 0.00 0.00 0.00 4.78 +0.18 48 0 34 0
30MAR27 50.00 C 0.00 0.00 0.00 4.49 +0.24 48 0 66 0
30MAR27 52.50 C 0.00 0.00 0.00 3.84 +0.16 48 0 11 0
30MAR27 55.00 C 0.00 0.00 0.00 3.24 +0.14 48 0 76 0
30MAR27 57.50 C 2.83 2.83 2.83 2.72 +0.12 48 15 82 +15
30MAR27 60.00 C 0.00 0.00 0.00 2.29 +0.11 48 0 48 0
30MAR27 62.50 C 0.00 0.00 0.00 1.92 +0.09 48 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 1.61 +0.08 48 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 1.35 +0.07 48 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 1.13 +0.06 48 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 16.58 +0.39 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 15.84 +0.17 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 15.12 +0.42 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.43 +0.22 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.75 +0.20 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.10 +0.18 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.48 +0.20 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.87 +0.27 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.29 +0.18 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.75 +0.20 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.22 +0.21 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.71 +0.24 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.15 +0.18 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.83 +0.34 49 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 8.30 +0.24 49 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 7.86 +0.28 49 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 7.45 +0.25 49 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 7.09 +0.25 49 0 64 0
29JUN27 47.00 C 0.00 0.00 0.00 6.74 +0.25 49 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 6.39 +0.22 49 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 6.08 +0.22 49 0 63 0
29JUN27 50.00 C 0.00 0.00 0.00 5.76 +0.17 49 0 70 0
29JUN27 52.50 C 5.10 5.10 5.10 5.11 +0.22 49 6 33 +6
29JUN27 55.00 C 0.00 0.00 0.00 4.47 +0.22 49 0 32 0
29JUN27 57.50 C 0.00 0.00 0.00 3.87 +0.17 49 0 42 0
29JUN27 60.00 C 0.00 0.00 0.00 3.42 +0.19 49 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.97 +0.15 49 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.62 +0.16 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.26 +0.12 49 0 40 0
29JUN27 70.00 C 0.00 0.00 0.00 2.00 +0.12 49 0 42 0
TOTAL CALL 866 23,152 +258
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 106 0 34 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 91 0 81 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 134 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 69 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 56 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 87 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 119 0
28AUG26 35.00 P 0.03 0.03 0.03 0.02 -0.02 57 1 285 0
28AUG26 36.00 P 0.00 0.00 0.00 0.04 -0.03 56 0 238 0
28AUG26 37.00 P 0.00 0.00 0.00 0.09 -0.04 57 0 202 0
28AUG26 38.00 P 0.23 0.23 0.17 0.16 -0.08 56 23 265 -12
28AUG26 39.00 P 0.34 0.34 0.29 0.28 -0.12 56 21 326 0
28AUG26 40.00 P 0.56 0.64 0.56 0.47 -0.12 56 24 408 +9
28AUG26 41.00 P 0.98 0.98 0.98 0.71 -0.19 56 15 371 0
28AUG26 42.00 P 0.00 0.00 0.00 1.06 -0.23 56 0 280 0
28AUG26 43.00 P 1.55 1.55 1.49 1.49 -0.28 56 70 277 +70
28AUG26 44.00 P 0.00 0.00 0.00 2.04 -0.25 56 0 287 0
28AUG26 45.00 P 0.00 0.00 0.00 2.63 -0.29 55 0 310 0
28AUG26 46.00 P 0.00 0.00 0.00 3.33 -0.41 55 0 403 0
28AUG26 47.00 P 0.00 0.00 0.00 4.11 -0.42 55 0 347 0
28AUG26 48.00 P 0.00 0.00 0.00 4.95 -0.52 55 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 5.84 -0.32 56 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 6.85 -0.57 63 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 9.22 -0.40 65 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 11.69 -0.41 73 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 14.18 -0.42 82 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.64 -0.46 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.15 -0.45 91 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.67 -0.43 108 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.14 -0.46 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.64 -0.46 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 129 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.08 -0.03 48 0 533 0
29SEP26 33.00 P 0.00 0.00 0.00 0.13 -0.04 48 0 473 0
29SEP26 34.00 P 0.00 0.00 0.00 0.20 -0.06 48 0 192 0
29SEP26 35.00 P 0.35 0.35 0.35 0.30 -0.07 48 2 312 0
29SEP26 36.00 P 0.46 0.46 0.43 0.43 -0.07 48 32 329 -2
29SEP26 37.00 P 0.00 0.00 0.00 0.60 -0.08 48 0 733 0
29SEP26 38.00 P 0.95 0.95 0.95 0.81 -0.10 49 15 353 0
29SEP26 39.00 P 1.05 1.05 1.05 1.06 -0.13 48 20 212 +18
29SEP26 40.00 P 1.60 1.60 1.34 1.37 -0.14 48 50 632 -17
29SEP26 41.00 P 1.86 1.90 1.74 1.73 -0.17 48 52 327 +10
29SEP26 42.00 P 2.37 2.37 2.17 2.16 -0.20 48 32 389 +6
29SEP26 43.00 P 2.83 2.89 2.70 2.66 -0.33 49 76 588 +57
29SEP26 44.00 P 0.00 0.00 0.00 3.18 -0.27 48 0 128 0
29SEP26 45.00 P 0.00 0.00 0.00 3.84 -0.23 50 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 4.37 -0.50 48 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 5.07 -0.53 48 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 5.79 -0.21 48 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 6.57 -0.43 48 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 7.37 -0.66 48 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 9.71 -0.12 53 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 11.90 -0.54 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.34 -0.26 56 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.66 -0.45 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.17 -0.43 56 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.67 -0.43 61 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.18 -0.42 67 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.72 -0.38 76 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.09 0.00 48 0 11 0
29OCT26 30.00 P 0.00 0.00 0.00 0.13 -0.01 48 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 0.19 -0.01 48 0 13 0
29OCT26 32.00 P 0.00 0.00 0.00 0.27 -0.02 48 0 5 0
29OCT26 33.00 P 0.00 0.00 0.00 0.39 -0.01 48 0 20 0
29OCT26 34.00 P 0.00 0.00 0.00 0.52 -0.03 48 0 90 0
29OCT26 35.00 P 0.00 0.00 0.00 0.68 -0.04 48 0 30 0
29OCT26 36.00 P 0.00 0.00 0.00 0.88 -0.05 48 0 50 0
29OCT26 37.00 P 1.07 1.07 1.07 1.11 -0.08 48 2 75 +2
29OCT26 38.00 P 0.00 0.00 0.00 1.35 -0.13 47 0 88 0
29OCT26 39.00 P 0.00 0.00 0.00 1.70 -0.09 48 0 79 0
29OCT26 40.00 P 2.28 2.28 2.03 2.03 -0.14 47 18 97 -15
29OCT26 41.00 P 2.68 2.68 2.58 2.43 -0.14 47 48 85 +10
29OCT26 42.00 P 3.05 3.05 3.05 2.89 -0.19 47 13 973 0
29OCT26 43.00 P 3.61 3.61 3.34 3.39 -0.18 47 17 148 +9
29OCT26 44.00 P 4.15 4.22 3.98 3.93 -0.25 47 55 131 +52
29OCT26 45.00 P 0.00 0.00 0.00 4.43 -0.38 46 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 5.16 -0.22 48 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 5.81 -0.28 48 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.51 -0.44 48 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.38 -0.17 50 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.23 -0.12 51 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.24 -0.30 52 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.40 -0.09 53 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.20 -0.02 48 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 0.28 -0.02 48 0 2 0
27NOV26 31.00 P 0.00 0.00 0.00 0.39 -0.02 48 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.51 -0.03 48 0 1 0
27NOV26 33.00 P 0.00 0.00 0.00 0.63 -0.07 47 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.81 -0.09 47 0 23 0
27NOV26 35.00 P 0.00 0.00 0.00 1.05 -0.07 48 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 1.30 -0.08 48 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 1.57 -0.09 48 0 15 0
27NOV26 38.00 P 2.07 2.07 2.07 1.90 -0.09 48 15 16 +15
27NOV26 39.00 P 0.00 0.00 0.00 2.25 -0.11 48 0 15 0
27NOV26 40.00 P 0.00 0.00 0.00 2.63 -0.17 48 0 16 0
27NOV26 41.00 P 0.00 0.00 0.00 3.06 -0.18 48 0 20 0
27NOV26 42.00 P 0.00 0.00 0.00 3.53 -0.20 48 0 30 0
27NOV26 43.00 P 4.27 4.27 4.27 4.04 -0.18 48 11 87 0
27NOV26 44.00 P 4.79 4.79 4.73 4.59 -0.24 48 28 58 +13
27NOV26 45.00 P 0.00 0.00 0.00 5.17 -0.24 48 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 5.80 -0.20 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 6.52 -0.11 49 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 7.28 -0.18 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 7.93 -0.28 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.76 -0.13 50 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.74 -0.15 51 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.80 -0.08 51 0 0 0
30DEC26 23.00 P 0.10 0.10 0.10 0.04 -0.01 47 4 49 +4
30DEC26 24.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.13 -0.03 47 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.18 -0.04 47 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.26 -0.05 47 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.34 -0.07 47 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 0.46 -0.07 47 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 0.59 -0.09 47 0 106 0
30DEC26 32.00 P 0.00 0.00 0.00 0.75 -0.10 47 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 0.94 -0.10 47 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.16 -0.10 47 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 1.41 -0.14 47 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 1.69 -0.06 47 0 242 0
30DEC26 37.00 P 0.00 0.00 0.00 2.01 -0.12 47 0 198 0
30DEC26 38.00 P 0.00 0.00 0.00 2.36 -0.13 47 0 133 0
30DEC26 39.00 P 2.76 2.76 2.76 2.75 -0.12 47 2 91 +2
30DEC26 40.00 P 3.18 3.18 3.18 3.18 -0.12 47 3 105 +3
30DEC26 41.00 P 3.80 3.80 3.75 3.62 -0.14 48 9 50 +6
30DEC26 42.00 P 4.28 4.28 4.10 4.10 -0.16 47 17 67 -6
30DEC26 43.00 P 4.79 4.79 4.57 4.63 -0.16 48 20 1,276 +20
30DEC26 44.00 P 5.43 5.43 5.17 5.17 -0.14 47 44 72 +32
30DEC26 45.00 P 5.97 6.01 5.78 5.76 -0.16 48 37 39 +30
30DEC26 46.00 P 0.00 0.00 0.00 6.42 -0.02 48 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 7.08 -0.09 48 0 109 0
30DEC26 48.00 P 7.86 7.86 7.86 7.78 -0.11 49 5 132 0
30DEC26 49.00 P 0.00 0.00 0.00 8.49 -0.10 49 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.24 -0.08 49 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 11.16 -0.16 50 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 13.18 -0.21 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.34 -0.17 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.50 -0.19 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.75 -0.18 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.06 -0.26 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.41 -0.28 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.78 -0.45 51 0 0 0
30MAR27 23.00 P 0.31 0.31 0.31 0.21 -0.01 48 30 63 +30
30MAR27 24.00 P 0.00 0.00 0.00 0.28 -0.02 48 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.36 -0.03 48 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.47 -0.04 48 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.59 -0.04 48 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.74 -0.05 48 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 0.91 -0.05 48 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.10 -0.06 48 0 62 0
30MAR27 31.00 P 0.00 0.00 0.00 1.33 -0.05 48 0 16 0
30MAR27 32.00 P 0.00 0.00 0.00 1.56 -0.05 48 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 1.82 -0.07 48 0 10 0
30MAR27 34.00 P 0.00 0.00 0.00 2.08 -0.11 48 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 2.40 -0.11 48 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 2.81 -0.07 48 0 39 0
30MAR27 37.00 P 0.00 0.00 0.00 3.16 -0.10 48 0 57 0
30MAR27 38.00 P 3.60 3.60 3.60 3.56 -0.10 48 8 99 -8
30MAR27 39.00 P 3.95 3.95 3.95 4.03 -0.06 48 1 51 0
30MAR27 40.00 P 4.41 4.41 4.41 4.43 -0.12 48 3 82 +3
30MAR27 41.00 P 0.00 0.00 0.00 4.90 -0.14 48 0 61 0
30MAR27 42.00 P 0.00 0.00 0.00 5.41 -0.14 48 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 5.98 -0.12 48 0 54 0
30MAR27 44.00 P 0.00 0.00 0.00 6.50 -0.17 48 0 77 0
30MAR27 45.00 P 0.00 0.00 0.00 7.07 -0.38 48 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 7.78 -0.22 48 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 8.43 -0.24 49 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 9.06 -0.29 48 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 9.76 -0.09 49 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 10.46 -0.29 49 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 12.31 -0.32 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.24 -0.36 50 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 16.25 -0.08 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.34 -0.16 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.48 -0.18 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.69 -0.15 50 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.93 -0.26 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.22 -0.15 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.56 -0.01 49 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.80 -0.01 49 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 1.99 -0.06 48 0 8 0
29JUN27 32.00 P 0.00 0.00 0.00 2.27 -0.05 48 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 2.58 -0.10 48 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 2.93 -0.07 47 0 62 0
29JUN27 35.00 P 3.34 3.34 3.34 3.28 -0.09 47 8 42 +8
29JUN27 36.00 P 0.00 0.00 0.00 3.65 -0.19 47 0 43 0
29JUN27 37.00 P 4.20 4.20 4.20 4.12 -0.05 48 1 26 -1
29JUN27 38.00 P 4.64 4.64 4.64 4.60 0.00 48 3 18 0
29JUN27 39.00 P 0.00 0.00 0.00 5.06 -0.10 48 0 22 0
29JUN27 40.00 P 0.00 0.00 0.00 5.52 -0.12 48 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 6.02 -0.12 48 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 6.54 -0.10 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.06 -0.03 48 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 7.67 -0.15 48 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 8.26 -0.12 48 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 8.88 -0.12 48 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 9.49 -0.20 48 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 10.15 -0.11 48 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 10.83 -0.08 48 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 11.53 -0.07 48 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 13.33 -0.08 48 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 15.21 -0.12 49 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 17.16 -0.09 49 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 19.18 -0.10 49 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.25 -0.09 49 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.38 -0.18 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.54 -0.15 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 27.75 -0.16 49 0 0 0
TOTAL PUT 835 21,671 +348
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$ 17.330
28AUG26 12.00 C 0.00 0.00 0.00 5.40 +0.01 125 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.90 +0.01 113 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.40 +0.01 102 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.90 0.00 91 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.40 0.00 80 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.85 -0.05 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.36 -0.06 27 0 60 0
28AUG26 16.50 C 0.00 0.00 0.00 0.90 -0.07 26 0 86 0
28AUG26 17.00 C 0.00 0.00 0.00 0.53 -0.06 27 0 36 0
28AUG26 17.50 C 0.00 0.00 0.00 0.26 -0.04 27 0 178 0
28AUG26 18.00 C 0.15 0.15 0.15 0.11 -0.03 27 10 393 0
28AUG26 18.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 337 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 233 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 539 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 54 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.41 +0.01 74 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.92 +0.02 69 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.42 +0.01 62 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.92 +0.01 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.42 +0.01 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.86 -0.05 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.37 -0.05 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.89 -0.06 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.44 -0.07 26 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 1.05 -0.07 26 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.73 -0.06 26 0 166 0
29SEP26 17.50 C 0.00 0.00 0.00 0.49 -0.06 26 0 245 0
29SEP26 18.00 C 0.35 0.35 0.35 0.30 -0.05 26 19 279 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 -0.04 26 0 198 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 -0.03 26 0 163 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 190 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 330 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 272 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 257 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.42 +0.02 62 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.92 +0.02 56 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.42 +0.01 51 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.92 +0.01 45 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.43 +0.02 41 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.86 -0.06 24 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.39 -0.06 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.94 -0.06 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.54 -0.06 26 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 1.20 -0.06 27 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.91 -0.05 27 0 271 0
29OCT26 17.50 C 0.00 0.00 0.00 0.68 -0.05 27 0 108 0
29OCT26 18.00 C 0.00 0.00 0.00 0.50 -0.04 27 0 111 0
29OCT26 18.50 C 0.00 0.00 0.00 0.35 -0.04 27 0 231 0
29OCT26 19.00 C 0.00 0.00 0.00 0.24 -0.03 26 0 259 0
29OCT26 19.50 C 0.00 0.00 0.00 0.17 -0.02 27 0 126 0
29OCT26 20.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 81 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 -0.01 27 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 32 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.42 +0.01 43 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.93 +0.02 40 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.44 +0.03 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.89 -0.05 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.44 -0.06 27 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.04 -0.05 27 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.67 -0.05 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.35 -0.05 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.09 -0.04 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.87 -0.04 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.68 -0.03 28 0 60 0
27NOV26 18.50 C 0.00 0.00 0.00 0.52 -0.03 27 0 110 0
27NOV26 19.00 C 0.00 0.00 0.00 0.39 -0.02 27 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.29 -0.02 27 0 121 0
27NOV26 20.00 C 0.00 0.00 0.00 0.21 -0.02 27 0 145 0
27NOV26 21.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.06 0.00 28 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.42 +0.02 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.92 +0.01 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.42 +0.01 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.95 +0.04 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.48 +0.06 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.92 -0.06 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.50 -0.06 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.12 -0.05 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.78 -0.05 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.48 -0.04 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.21 -0.04 26 0 200 0
30DEC26 17.50 C 0.00 0.00 0.00 0.98 -0.04 26 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.81 -0.02 27 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.64 -0.03 27 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.50 -0.02 26 0 122 0
30DEC26 19.50 C 0.00 0.00 0.00 0.39 -0.01 27 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.29 -0.02 26 0 425 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 209 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 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 28 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 38 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 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 45 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 5.49 +0.07 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.01 +0.05 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.53 +0.02 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.07 -0.01 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.63 -0.04 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.13 -0.16 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.76 -0.07 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.41 -0.07 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.10 -0.07 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.81 -0.06 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.54 -0.07 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.32 -0.06 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.14 -0.07 26 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 0.95 -0.07 26 0 111 0
30MAR27 19.00 C 0.00 0.00 0.00 0.80 -0.06 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.66 -0.05 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.54 -0.05 26 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.36 -0.04 26 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.24 -0.02 26 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.15 -0.02 25 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 0.00 27 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 28 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 32 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 5.63 +0.07 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.18 +0.06 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.76 +0.03 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.34 +0.05 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.96 +0.06 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.59 +0.03 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.30 +0.05 31 0 18 0
29JUN27 15.50 C 0.00 0.00 0.00 3.00 -0.04 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.71 -0.04 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.45 -0.04 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.13 -0.04 30 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 1.92 -0.04 30 0 10 0
29JUN27 18.00 C 0.00 0.00 0.00 1.72 -0.03 30 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 1.54 -0.03 30 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 1.37 -0.03 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.22 -0.03 30 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.09 -0.02 30 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.86 -0.02 31 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.67 -0.02 31 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.51 -0.02 30 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.40 -0.01 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.32 0.00 31 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.25 -0.01 31 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.19 -0.01 31 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.15 0.00 31 0 30 0
TOTAL CALL 29 11,451 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 31 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 109 0
28AUG26 16.00 P 0.00 0.00 0.00 0.02 0.00 29 0 222 0
28AUG26 16.50 P 0.00 0.00 0.00 0.07 0.00 28 0 254 0
28AUG26 17.00 P 0.00 0.00 0.00 0.19 0.00 28 0 234 0
28AUG26 17.50 P 0.41 0.41 0.41 0.41 -0.01 27 10 235 +10
28AUG26 18.00 P 0.00 0.00 0.00 0.76 +0.02 27 0 645 0
28AUG26 18.50 P 0.00 0.00 0.00 1.19 +0.03 26 0 161 0
28AUG26 19.00 P 0.00 0.00 0.00 1.67 +0.04 0 0 146 0
28AUG26 19.50 P 0.00 0.00 0.00 2.17 +0.05 0 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 2.67 +0.05 0 0 235 -45
28AUG26 21.00 P 0.00 0.00 0.00 3.67 -0.01 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.67 -0.01 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.67 -0.03 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.67 +0.03 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.67 -0.02 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.67 +0.03 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.67 +0.04 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.67 +0.04 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.67 +0.04 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.67 +0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 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 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 120 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 0.00 26 0 124 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 99 0
29SEP26 16.00 P 0.17 0.17 0.17 0.19 -0.02 25 10 222 0
29SEP26 16.50 P 0.00 0.00 0.00 0.34 -0.01 25 0 300 0
29SEP26 17.00 P 0.51 0.53 0.51 0.55 -0.01 25 34 399 0
29SEP26 17.50 P 0.00 0.00 0.00 0.83 0.00 25 0 267 0
29SEP26 18.00 P 0.00 0.00 0.00 1.17 0.00 25 0 233 0
29SEP26 18.50 P 0.00 0.00 0.00 1.57 +0.02 26 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 2.00 +0.03 26 0 242 0
29SEP26 19.50 P 0.00 0.00 0.00 2.46 +0.04 26 0 153 0
29SEP26 20.00 P 0.00 0.00 0.00 2.93 +0.04 25 0 294 0
29SEP26 21.00 P 0.00 0.00 0.00 3.84 -0.07 0 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.82 -0.08 0 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 5.81 -0.08 0 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.81 -0.07 0 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.81 -0.05 0 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 8.80 -0.07 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.80 -0.05 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.80 -0.05 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.80 -0.05 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.80 -0.07 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.79 -0.07 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.79 -0.06 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.79 -0.05 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.79 -0.05 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.79 -0.07 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.79 -0.05 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 27 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 152 0
29OCT26 15.50 P 0.20 0.20 0.20 0.21 -0.01 26 1 28 0
29OCT26 16.00 P 0.31 0.32 0.31 0.34 -0.01 26 5 56 +5
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 0.00 26 0 82 0
29OCT26 17.50 P 0.00 0.00 0.00 1.01 +0.01 26 0 168 0
29OCT26 18.00 P 0.00 0.00 0.00 1.34 +0.01 26 0 75 0
29OCT26 18.50 P 0.00 0.00 0.00 1.71 +0.02 27 0 166 0
29OCT26 19.00 P 0.00 0.00 0.00 2.10 +0.02 26 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 2.53 +0.03 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.98 +0.03 26 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 3.86 -0.07 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.83 -0.07 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.82 -0.07 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.81 -0.07 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.81 -0.05 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.80 -0.07 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.80 -0.07 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.21 0.00 27 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
27NOV26 16.00 P 0.43 0.43 0.43 0.47 +0.01 27 5 5 +5
27NOV26 16.50 P 0.62 0.62 0.62 0.65 +0.01 26 14 42 +10
27NOV26 17.00 P 0.00 0.00 0.00 0.89 +0.02 27 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.16 +0.02 27 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 1.51 +0.03 28 0 45 0
27NOV26 18.50 P 0.00 0.00 0.00 1.83 +0.03 27 0 2 0
27NOV26 19.00 P 0.00 0.00 0.00 2.21 +0.03 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.62 +0.04 27 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.05 +0.04 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.91 -0.05 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.86 -0.07 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.83 -0.07 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.82 -0.07 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.81 -0.05 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.80 -0.07 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.80 -0.07 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.12 0.00 26 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.19 0.00 26 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.29 +0.01 26 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.42 +0.01 27 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 0.58 +0.01 27 0 14 0
30DEC26 16.50 P 0.00 0.00 0.00 0.78 +0.01 27 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.02 +0.05 27 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.22 -0.02 25 0 251 0
30DEC26 18.00 P 0.00 0.00 0.00 1.57 +0.02 26 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 1.91 +0.03 26 0 505 0
30DEC26 19.00 P 0.00 0.00 0.00 2.28 +0.04 26 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.67 +0.04 26 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.09 -0.05 26 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.96 -0.06 24 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.89 -0.04 0 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.84 -0.06 0 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.82 -0.07 0 0 106 0
30DEC26 25.00 P 0.00 0.00 0.00 7.81 -0.05 0 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.80 -0.07 0 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.80 -0.07 0 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.80 -0.05 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.80 -0.05 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.80 -0.07 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 13.79 -0.07 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.79 -0.06 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.79 -0.05 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.79 -0.05 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.79 -0.07 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 18.79 -0.06 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.24 -0.01 26 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.33 -0.02 25 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.46 -0.02 26 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.61 -0.02 26 0 255 0
30MAR27 16.00 P 0.00 0.00 0.00 0.80 -0.01 26 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 0.99 -0.01 25 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.23 0.00 26 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.49 -0.01 25 0 36 0
30MAR27 18.00 P 0.00 0.00 0.00 1.78 -0.01 25 0 351 0
30MAR27 18.50 P 0.00 0.00 0.00 2.10 0.00 25 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.45 -0.08 25 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.83 -0.07 25 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.31 0.00 27 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.12 -0.04 27 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.99 -0.04 26 0 5 0
30MAR27 23.00 P 5.96 5.98 5.96 5.90 -0.07 0 11 25 -6
30MAR27 24.00 P 0.00 0.00 0.00 6.85 -0.05 0 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.83 -0.06 0 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 8.81 -0.07 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.80 -0.07 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.80 -0.05 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.80 -0.05 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.80 -0.07 0 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 13.79 -0.07 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.79 -0.07 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.79 -0.05 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.79 -0.05 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.20 0.00 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.27 0.00 31 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.36 0.00 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.47 +0.01 31 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.60 +0.01 31 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 0.75 +0.01 31 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.92 +0.01 32 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 1.11 +0.01 31 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.32 +0.01 32 0 32 0
29JUN27 16.50 P 0.00 0.00 0.00 1.56 +0.01 32 0 19 0
29JUN27 17.00 P 0.00 0.00 0.00 1.81 +0.01 32 0 23 0
29JUN27 17.50 P 0.00 0.00 0.00 2.10 +0.02 32 0 6 0
29JUN27 18.00 P 0.00 0.00 0.00 2.39 +0.01 32 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 2.72 +0.02 32 0 100 0
29JUN27 19.00 P 0.00 0.00 0.00 3.05 +0.02 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.41 +0.02 33 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.78 +0.02 33 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.58 +0.03 33 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.42 +0.03 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.32 +0.05 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.21 0.00 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.11 -0.03 36 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 9.03 -0.03 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.95 -0.04 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.89 -0.05 0 0 4 0
TOTAL PUT 90 11,596 -21
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$ 73.400
21AUG26 50.00 C 0.00 0.00 0.00 23.45 - 157 0 0 -
21AUG26 51.00 C 0.00 0.00 0.00 22.46 - 155 0 0 -
21AUG26 52.00 C 0.00 0.00 0.00 21.52 - 168 0 0 -
21AUG26 53.00 C 0.00 0.00 0.00 20.58 +3.07 173 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 19.58 +3.06 164 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 18.57 +3.05 154 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 17.51 +3.00 134 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 16.57 +3.05 138 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 15.59 +3.16 133 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 14.59 +3.15 125 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 13.42 +2.98 60 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 12.42 +2.98 53 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 11.42 +2.97 44 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 10.43 +2.96 59 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 9.44 +2.94 59 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 8.45 +2.90 56 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 7.47 +2.84 54 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 6.51 +2.78 54 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 5.57 +2.65 52 1 0 -1
21AUG26 69.00 C 2.90 2.90 2.90 4.62 +2.47 48 4 74 0
21AUG26 70.00 C 2.81 2.81 2.81 3.89 +2.35 54 2 31 +1
21AUG26 71.00 C 1.73 2.65 1.73 3.02 +1.95 50 4 73 +3
21AUG26 72.00 C 1.10 2.50 1.03 2.30 +1.60 48 129 88 +43
21AUG26 73.00 C 0.75 1.55 0.73 1.68 +1.24 47 216 303 +162
21AUG26 74.00 C 0.38 1.32 0.38 1.18 +0.92 47 719 687 +624
21AUG26 75.00 C 0.22 0.91 0.22 0.80 +0.65 46 300 387 +140
21AUG26 76.00 C 0.34 0.57 0.34 0.53 +0.45 47 66 132 +66
21AUG26 77.00 C 0.13 0.35 0.13 0.33 +0.29 47 7 13 +7
21AUG26 78.00 C 0.12 0.24 0.12 0.21 +0.19 47 75 81 +75
21AUG26 79.00 C 0.00 0.00 0.00 0.12 +0.11 47 0 33 0
21AUG26 80.00 C 0.10 0.10 0.10 0.07 +0.06 48 3 41 +3
21AUG26 81.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 3 0
21AUG26 82.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 6 0
21AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 45.59 - 273 0 0 -
28AUG26 29.00 C 0.00 0.00 0.00 44.50 +3.02 235 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 43.59 +3.12 255 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 42.54 +3.08 233 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 41.58 +3.10 235 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 40.58 +3.10 227 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 39.58 +3.10 219 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 38.52 +3.04 196 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 37.58 +3.10 204 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 36.58 +3.10 197 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 35.58 +3.11 189 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 34.60 +3.12 186 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 33.60 +3.11 180 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 32.60 +3.11 173 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 31.60 +3.12 166 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 30.55 +3.07 151 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 29.59 +3.10 152 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 28.59 +3.10 146 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 27.56 +3.09 135 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 26.56 +3.07 130 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 25.56 +3.06 124 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.61 +3.12 126 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.61 +3.11 120 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 21.07 +3.06 102 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.62 +3.10 95 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 16.11 +3.18 81 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 13.51 +2.99 58 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 10.99 +2.88 44 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 8.55 +2.84 41 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 6.37 +2.57 45 0 242 0
28AUG26 70.00 C 3.19 4.12 3.11 4.06 +2.11 36 118 643 +64
28AUG26 72.50 C 1.31 2.40 1.31 2.26 +1.36 34 78 397 -5
28AUG26 75.00 C 0.54 1.22 0.52 1.12 +0.77 34 292 2,948 +68
28AUG26 77.50 C 0.16 0.48 0.16 0.49 +0.38 35 205 1,195 +182
28AUG26 80.00 C 0.15 0.21 0.15 0.19 +0.16 35 173 1,235 +66
28AUG26 82.50 C 0.00 0.00 0.00 0.07 +0.06 36 0 1,580 0
28AUG26 85.00 C 0.04 0.04 0.04 0.03 +0.02 39 4 1,260 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 597 0
28AUG26 90.00 C 0.03 0.03 0.03 0.01 0.00 45 3 379 -3
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 327 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 833 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 60 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 70 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 123 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 300 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 87 0 17 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 95 0 220 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 102 0 250 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 109 0 255 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 112 0 220 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 45.59 - 155 0 0 -
29SEP26 29.00 C 0.00 0.00 0.00 44.55 +3.00 143 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 43.59 +3.04 144 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 42.60 +3.04 140 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 41.58 +3.02 133 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 40.58 +3.02 128 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 39.59 +3.03 124 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 38.56 +3.00 116 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 37.58 +3.04 115 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 36.58 +3.01 110 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 35.59 +3.02 107 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 34.60 +3.03 104 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 33.60 +3.03 100 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.60 +3.03 97 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.60 +3.03 93 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 30.62 +3.04 91 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.59 +3.01 85 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 28.59 +3.01 82 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 27.58 +2.99 77 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 26.58 +2.99 74 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 25.59 +2.99 72 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.61 +3.01 70 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 23.61 +3.00 67 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.11 +2.99 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.74 +3.09 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.26 +3.04 52 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 13.54 +2.83 34 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 11.14 +2.69 33 0 70 0
29SEP26 65.00 C 0.00 0.00 0.00 8.83 +2.59 32 0 75 0
29SEP26 67.50 C 5.64 5.64 5.64 6.66 +2.11 30 30 687 +25
29SEP26 70.00 C 3.58 4.46 3.58 4.86 +1.96 30 16 115 +8
29SEP26 72.50 C 2.10 3.10 2.10 3.30 +1.50 29 55 387 +30
29SEP26 75.00 C 1.38 2.20 1.28 2.14 +1.09 29 131 837 +4
29SEP26 77.50 C 0.86 1.36 0.86 1.36 +0.77 29 117 1,677 +69
29SEP26 80.00 C 0.47 0.85 0.47 0.83 +0.54 30 343 825 +272
29SEP26 82.50 C 0.29 0.55 0.29 0.47 +0.34 30 466 1,508 +116
29SEP26 85.00 C 0.32 0.37 0.32 0.26 +0.20 30 52 3,168 +15
29SEP26 87.50 C 0.14 0.23 0.14 0.14 +0.12 30 112 2,347 +91
29SEP26 90.00 C 0.16 0.17 0.16 0.07 +0.06 30 25 538 -1
29SEP26 92.50 C 0.00 0.00 0.00 0.04 +0.03 30 0 440 0
29SEP26 95.00 C 0.09 0.09 0.09 0.02 +0.01 31 110 1,110 +30
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 170 0
29SEP26 100.00 C 0.06 0.06 0.06 0.01 0.00 33 2 372 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 320 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 151 0
29SEP26 115.00 C 0.01 0.01 0.01 0.01 0.00 46 230 507 +230
29SEP26 117.50 C 0.01 0.01 0.01 0.01 0.00 48 60 130 +60
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 67 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 45.59 - 122 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 44.59 +3.04 117 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 43.59 +3.04 113 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 42.60 +3.04 110 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 41.60 +3.04 106 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 40.77 +3.21 113 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 39.69 +3.13 105 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 38.60 +3.04 95 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 37.60 +3.06 92 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 36.61 +3.04 89 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 35.61 +3.04 86 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 34.61 +3.04 83 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 33.78 +3.21 88 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 32.61 +3.04 77 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 31.61 +3.04 74 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 30.62 +3.04 71 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 29.62 +3.04 69 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 28.79 +3.21 73 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 27.62 +3.03 63 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 26.63 +3.04 61 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 25.80 +3.20 65 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 24.63 +3.03 56 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 23.64 +3.03 54 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 21.15 +3.03 48 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 18.74 +3.09 45 0 14 0
29OCT26 57.50 C 0.00 0.00 0.00 16.26 +3.04 40 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.61 +2.66 30 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.33 +2.50 30 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.20 +2.30 30 0 30 0
29OCT26 67.50 C 6.50 6.50 6.50 7.27 +2.02 29 1 74 +1
29OCT26 70.00 C 4.68 4.68 4.68 5.62 +1.90 29 30 245 +30
29OCT26 72.50 C 3.42 3.70 3.42 4.15 +1.56 29 63 139 +42
29OCT26 75.00 C 2.63 3.00 2.63 3.01 +1.26 28 10 834 0
29OCT26 77.50 C 1.50 1.50 1.50 2.12 +0.97 28 105 364 +57
29OCT26 80.00 C 1.41 1.49 1.41 1.47 +0.76 28 2 241 +1
29OCT26 82.50 C 0.95 1.04 0.95 1.03 +0.62 29 10 522 +7
29OCT26 85.00 C 0.47 0.71 0.47 0.69 +0.46 29 35 448 +30
29OCT26 87.50 C 0.39 0.51 0.39 0.45 +0.33 29 67 303 +67
29OCT26 90.00 C 0.28 0.28 0.28 0.29 +0.23 29 10 183 0
29OCT26 92.50 C 0.27 0.27 0.27 0.19 +0.16 30 42 364 +20
29OCT26 95.00 C 0.00 0.00 0.00 0.12 +0.10 30 0 290 0
29OCT26 97.50 C 0.00 0.00 0.00 0.08 +0.07 30 0 21 0
29OCT26 100.00 C 0.00 0.00 0.00 0.05 +0.04 30 0 33 0
29OCT26 102.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 12 0
29OCT26 105.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 6 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 45.59 - 104 0 0 -
27NOV26 29.00 C 0.00 0.00 0.00 44.59 +2.83 100 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 43.59 +2.84 96 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 42.60 +2.84 93 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 41.60 +2.84 90 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 40.77 +3.00 95 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 39.69 +2.92 89 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 38.60 +2.82 81 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 37.60 +2.83 78 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 36.61 +2.84 75 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 35.61 +2.84 72 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 34.61 +2.84 70 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 33.78 +3.01 74 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 32.61 +2.81 65 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 31.61 +2.83 62 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 30.62 +2.84 60 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 29.62 +2.83 58 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 28.79 +3.00 61 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 27.62 +2.83 53 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 26.63 +2.77 51 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 25.80 +2.92 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 24.73 +2.80 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 23.74 +2.78 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 21.35 +2.77 45 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.96 +2.73 42 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.50 +2.55 37 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.33 +2.59 36 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 11.85 +2.39 31 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 9.86 +2.26 30 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 8.04 +2.07 30 0 90 0
27NOV26 70.00 C 6.45 6.45 6.45 6.40 +1.93 29 30 225 +30
27NOV26 72.50 C 0.00 0.00 0.00 4.98 +1.64 29 0 142 0
27NOV26 75.00 C 3.57 3.83 3.57 3.83 +1.38 29 32 590 +2
27NOV26 77.50 C 2.20 2.89 2.20 2.87 +1.14 29 61 334 +30
27NOV26 80.00 C 2.13 2.13 2.13 2.14 +0.97 29 30 79 0
27NOV26 82.50 C 1.18 1.20 1.18 1.58 +0.81 29 60 129 +59
27NOV26 85.00 C 0.88 1.19 0.88 1.13 +0.65 29 103 231 +101
27NOV26 87.50 C 0.82 0.82 0.82 0.81 +0.52 29 30 273 +30
27NOV26 90.00 C 0.62 0.63 0.62 0.57 +0.40 29 31 241 +31
27NOV26 92.50 C 0.00 0.00 0.00 0.40 +0.30 29 0 195 0
27NOV26 95.00 C 0.00 0.00 0.00 0.27 +0.21 29 0 62 0
27NOV26 97.50 C 0.00 0.00 0.00 0.19 +0.16 29 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 0.12 +0.10 29 0 2 0
27NOV26 102.50 C 0.24 0.24 0.24 0.09 +0.08 30 32 32 +32
27NOV26 105.00 C 0.00 0.00 0.00 0.06 +0.05 30 0 3 0
27NOV26 107.50 C 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 45.59 - 89 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 44.59 +2.83 86 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 43.59 +2.84 83 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 42.60 +2.84 80 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 41.60 +2.83 77 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 40.77 +3.00 82 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 39.69 +2.92 76 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 38.60 +2.82 69 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 37.60 +2.83 66 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 36.61 +2.84 64 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 35.79 +2.99 68 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.64 +2.83 60 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 33.78 +2.95 63 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 32.67 +2.82 57 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 31.69 +2.78 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.71 +2.77 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.75 +2.77 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.79 +2.78 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.81 +2.75 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.89 +2.79 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.93 +2.78 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.97 +2.77 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.02 +2.77 45 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 21.64 +2.74 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.17 +2.52 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.99 +2.62 37 0 0 0
30DEC26 60.00 C 14.20 14.20 14.20 14.67 +2.44 34 1 1 +1
30DEC26 62.50 C 0.00 0.00 0.00 12.34 +2.32 30 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 10.43 +2.21 30 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 8.67 +2.09 29 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 7.22 +2.01 30 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 5.73 +1.68 29 0 52 0
30DEC26 75.00 C 4.33 4.57 4.26 4.55 +1.46 29 134 636 +41
30DEC26 77.50 C 3.33 3.33 3.31 3.63 +1.26 29 21 222 +6
30DEC26 80.00 C 2.77 2.77 2.77 2.81 +1.01 29 16 195 +15
30DEC26 82.50 C 1.62 2.03 1.62 2.18 +0.79 29 21 610 -20
30DEC26 85.00 C 1.72 1.72 1.72 1.70 +0.67 29 14 504 0
30DEC26 87.50 C 0.00 0.00 0.00 1.29 +0.54 29 0 1,694 0
30DEC26 90.00 C 0.00 0.00 0.00 0.98 +0.45 29 0 1,547 0
30DEC26 92.50 C 0.82 0.82 0.82 0.75 +0.38 29 2 533 +2
30DEC26 95.00 C 0.00 0.00 0.00 0.56 +0.29 30 0 190 0
30DEC26 97.50 C 0.00 0.00 0.00 0.42 +0.23 30 0 376 0
30DEC26 100.00 C 0.00 0.00 0.00 0.32 +0.19 30 0 189 0
30DEC26 102.50 C 0.34 0.34 0.34 0.24 +0.15 30 5 259 -5
30DEC26 105.00 C 0.00 0.00 0.00 0.17 +0.11 30 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.13 +0.09 30 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.10 +0.07 31 0 68 0
30DEC26 112.50 C 0.00 0.00 0.00 0.08 +0.06 31 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.06 +0.05 31 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.04 +0.03 31 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 5 0
30DEC26 122.50 C 0.14 0.14 0.14 0.02 +0.01 31 10 12 +10
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 32 0 515 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 45.94 - 77 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 44.97 +3.02 74 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 43.82 +2.85 67 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 42.84 +2.83 65 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 41.87 +2.68 63 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 41.07 +2.85 66 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 40.09 +2.84 63 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 39.12 +3.00 62 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 37.98 +2.82 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 37.19 +2.95 58 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 36.06 +2.79 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 35.17 +2.81 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 34.31 +2.93 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 33.27 +2.83 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 32.42 +2.93 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.46 +2.91 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.51 +2.90 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.30 +2.63 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.36 +2.65 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.54 +2.78 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.54 +2.73 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.67 +2.80 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.67 +2.71 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.50 +2.80 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.09 +2.56 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.04 +2.58 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.99 +2.47 33 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 13.64 +2.27 30 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 11.88 +2.14 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.24 +1.93 29 0 165 0
30MAR27 70.00 C 8.57 8.57 8.57 8.93 +1.95 30 30 307 0
30MAR27 72.50 C 0.00 0.00 0.00 7.57 +1.75 29 0 177 0
30MAR27 75.00 C 5.33 5.33 5.33 6.36 +1.54 29 30 283 +9
30MAR27 77.50 C 4.97 4.97 4.97 5.31 +1.32 29 30 68 +30
30MAR27 80.00 C 0.00 0.00 0.00 4.43 +1.18 29 0 284 0
30MAR27 82.50 C 2.96 2.96 2.96 3.70 +1.02 29 2 756 +2
30MAR27 85.00 C 0.00 0.00 0.00 3.06 +0.88 29 0 666 0
30MAR27 87.50 C 0.00 0.00 0.00 2.49 +0.76 29 0 223 0
30MAR27 90.00 C 0.00 0.00 0.00 2.06 +0.66 29 0 197 0
30MAR27 92.50 C 0.00 0.00 0.00 1.67 +0.56 29 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 1.36 +0.48 29 0 66 0
30MAR27 97.50 C 0.00 0.00 0.00 1.10 +0.40 29 0 61 0
30MAR27 100.00 C 0.91 1.10 0.91 0.88 +0.35 29 32 545 +29
30MAR27 102.50 C 0.00 0.00 0.00 0.72 +0.29 29 0 114 0
30MAR27 105.00 C 0.00 0.00 0.00 0.57 +0.24 29 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 0.46 +0.20 29 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.36 +0.16 29 0 118 0
30MAR27 112.50 C 0.00 0.00 0.00 0.30 +0.14 29 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.23 +0.11 29 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.19 +0.09 29 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.15 +0.08 29 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.12 +0.06 29 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.10 +0.05 29 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.08 +0.04 30 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.06 +0.03 29 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.05 +0.03 30 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 45.99 - 61 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 45.03 +2.85 59 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 44.07 +2.85 58 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 43.09 +2.83 56 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 42.14 +2.86 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 41.18 +2.84 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 40.21 +2.82 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 39.25 +2.80 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 38.30 +2.80 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 37.36 +2.80 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 36.41 +2.79 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 35.47 +2.78 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 34.51 +2.76 45 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 33.60 +2.78 44 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 32.83 +2.94 45 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 31.73 +2.77 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 30.77 +2.73 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 29.86 +2.72 40 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 28.94 +2.72 39 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 28.01 +2.69 39 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 27.10 +2.68 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.17 +2.65 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.27 +2.63 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.05 +2.58 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.91 +2.53 33 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 18.80 +2.75 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.84 +2.65 31 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 15.00 +2.21 30 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 13.16 +2.07 29 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 11.65 +2.27 29 0 481 0
29JUN27 70.00 C 0.00 0.00 0.00 10.00 +1.90 28 0 240 0
29JUN27 72.50 C 0.00 0.00 0.00 8.68 +1.70 28 0 41 0
29JUN27 75.00 C 0.00 0.00 0.00 7.61 +1.56 28 0 990 0
29JUN27 77.50 C 0.00 0.00 0.00 6.57 +1.36 28 0 26 0
29JUN27 80.00 C 0.00 0.00 0.00 5.74 +1.23 28 0 64 0
29JUN27 82.50 C 0.00 0.00 0.00 4.99 +1.15 28 0 30 0
29JUN27 85.00 C 0.00 0.00 0.00 4.33 +1.01 29 0 48 0
29JUN27 87.50 C 0.00 0.00 0.00 3.76 +0.94 29 0 18 0
29JUN27 90.00 C 3.06 3.06 3.06 3.25 +0.81 29 6 320 +6
29JUN27 92.50 C 0.00 0.00 0.00 2.82 +0.76 29 0 92 0
29JUN27 95.00 C 0.00 0.00 0.00 2.44 +0.66 29 0 100 0
29JUN27 97.50 C 0.00 0.00 0.00 2.10 +0.60 29 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 1.83 +0.46 30 0 18 0
29JUN27 102.50 C 1.43 1.43 1.43 1.56 +0.43 30 3 397 0
29JUN27 105.00 C 0.00 0.00 0.00 1.44 +0.48 30 0 116 0
29JUN27 107.50 C 0.00 0.00 0.00 1.22 +0.39 30 0 67 0
29JUN27 110.00 C 0.00 0.00 0.00 1.05 +0.36 31 0 45 0
29JUN27 112.50 C 0.96 0.97 0.96 0.94 +0.32 31 2 158 +1
29JUN27 115.00 C 0.00 0.00 0.00 0.81 +0.28 31 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.70 +0.26 31 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.62 +0.23 31 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.53 +0.20 31 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.46 +0.18 31 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.41 +0.17 32 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.35 +0.14 32 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 0.30 +0.12 32 0 30 0
29JUN27 135.00 C 0.42 0.42 0.42 0.27 +0.12 32 1 1 +1
29JUN27 137.50 C 0.00 0.00 0.00 0.24 +0.11 32 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.21 +0.09 32 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.18 +0.08 32 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.16 +0.07 32 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.14 +0.06 32 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.13 +0.06 33 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.11 +0.05 33 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.10 +0.05 33 0 0 0
TOTAL CALL 5,292 57,258 +3,142
21AUG26 50.00 P 0.00 0.00 0.00 0.01 - 137 0 0 -
21AUG26 51.00 P 0.00 0.00 0.00 0.01 - 131 0 0 -
21AUG26 52.00 P 0.00 0.00 0.00 0.01 - 125 0 0 -
21AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 0.01 -0.03 60 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 0.02 -0.05 59 0 14 0
21AUG26 65.00 P 0.07 0.07 0.04 0.03 -0.09 56 14 41 +14
21AUG26 66.00 P 0.12 0.12 0.12 0.05 -0.15 55 2 7 +2
21AUG26 67.00 P 0.15 0.15 0.10 0.09 -0.24 54 7 103 -3
21AUG26 68.00 P 0.35 0.35 0.16 0.15 -0.37 53 21 89 +1
21AUG26 69.00 P 0.50 0.50 0.23 0.23 -0.56 51 94 206 +72
21AUG26 70.00 P 0.70 0.70 0.30 0.37 -0.82 49 54 218 +2
21AUG26 71.00 P 1.07 1.07 0.50 0.58 -1.13 49 223 165 +121
21AUG26 72.00 P 1.37 1.37 0.76 0.85 -1.40 47 615 613 +502
21AUG26 73.00 P 1.64 1.64 1.11 1.24 -1.77 47 132 134 +101
21AUG26 74.00 P 0.00 0.00 0.00 1.76 -2.18 47 1 42 +1
21AUG26 75.00 P 0.00 0.00 0.00 2.38 -2.34 46 0 21 0
21AUG26 76.00 P 3.98 3.98 3.98 3.08 -2.57 45 1 37 0
21AUG26 77.00 P 0.00 0.00 0.00 3.95 -2.67 49 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 4.84 -2.76 50 0 1 0
21AUG26 79.00 P 0.00 0.00 0.00 5.70 -2.90 47 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 6.65 -2.95 47 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 7.62 -2.98 47 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 8.61 -2.99 48 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 9.60 -3.00 0 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 10.60 -3.00 0 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 11.60 -3.00 0 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 12.60 -3.00 0 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 13.60 -3.00 0 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 14.60 -3.00 0 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 15.60 -3.00 0 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 16.60 -3.00 0 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 17.60 -3.00 0 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 18.60 -3.00 0 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 19.60 -3.00 0 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 20.60 -3.00 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 - 196 0 0 -
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 117 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 0.00 103 0 20 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 60 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 395 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 236 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 514 0
28AUG26 60.00 P 0.04 0.04 0.02 0.02 -0.04 50 146 698 +114
28AUG26 62.50 P 0.00 0.00 0.00 0.05 -0.09 47 0 632 0
28AUG26 65.00 P 0.20 0.20 0.11 0.11 -0.22 43 74 886 +4
28AUG26 67.50 P 0.50 0.50 0.23 0.26 -0.47 39 182 821 -27
28AUG26 70.00 P 1.06 1.06 0.55 0.61 -0.97 37 96 1,440 +16
28AUG26 72.50 P 1.84 1.84 1.33 1.36 -1.64 35 355 1,415 -120
28AUG26 75.00 P 3.46 3.46 2.60 2.63 -2.23 34 180 1,144 +8
28AUG26 77.50 P 6.00 6.00 4.24 4.53 -2.80 35 40 1,105 +20
28AUG26 80.00 P 7.05 7.05 6.80 6.80 -2.89 38 2 754 -1
28AUG26 82.50 P 0.00 0.00 0.00 9.18 -2.99 41 0 325 0
28AUG26 85.00 P 0.00 0.00 0.00 11.60 -3.00 0 0 208 0
28AUG26 87.50 P 0.00 0.00 0.00 14.10 -3.00 0 0 52 0
28AUG26 90.00 P 0.00 0.00 0.00 16.60 -3.00 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.10 -3.00 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.60 -3.00 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.10 -3.00 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.60 -3.00 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 29.10 -3.00 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.60 -3.00 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 34.10 -3.00 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 36.60 -3.00 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 39.10 -3.00 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 41.60 -3.00 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 44.10 -3.00 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 46.60 -3.00 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 49.10 -3.00 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 51.60 -3.00 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 54.10 -3.00 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 56.60 -3.00 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 59.10 -3.00 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 61.60 -3.00 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 64.10 -3.00 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 66.60 -3.00 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 69.10 -3.00 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 71.60 -3.00 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 74.10 -3.00 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 76.60 -3.00 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 79.10 -3.00 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 81.60 -3.00 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 - 99 0 0 -
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 184 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 39 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 178 0
29SEP26 50.00 P 0.05 0.05 0.04 0.01 -0.03 41 48 286 +48
29SEP26 52.50 P 0.07 0.07 0.06 0.02 -0.05 39 59 411 +49
29SEP26 55.00 P 0.11 0.11 0.09 0.04 -0.09 37 10 485 +6
29SEP26 57.50 P 0.00 0.00 0.00 0.08 -0.15 36 0 344 0
29SEP26 60.00 P 0.28 0.28 0.20 0.17 -0.22 35 174 2,218 +140
29SEP26 62.50 P 0.39 0.39 0.34 0.33 -0.34 34 24 1,017 0
29SEP26 65.00 P 0.64 0.64 0.56 0.57 -0.54 32 855 2,636 +343
29SEP26 67.50 P 1.15 1.15 0.98 1.00 -0.78 31 97 4,186 +55
29SEP26 70.00 P 2.06 2.06 1.63 1.63 -1.17 29 59 1,432 +6
29SEP26 72.50 P 2.77 2.80 2.55 2.59 -1.51 28 17 1,289 +12
29SEP26 75.00 P 4.69 4.69 3.83 4.01 -1.82 29 28 1,963 -15
29SEP26 77.50 P 6.20 6.25 6.20 5.74 -2.37 29 90 1,046 +90
29SEP26 80.00 P 7.88 7.88 7.88 7.51 -2.72 26 2 3,828 +2
29SEP26 82.50 P 0.00 0.00 0.00 10.02 -2.76 31 0 1,254 0
29SEP26 85.00 P 0.00 0.00 0.00 12.22 -2.74 29 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 14.43 -3.60 0 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 16.95 -2.92 0 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 19.32 -3.03 0 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 21.90 -2.94 0 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 24.33 -3.01 0 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 26.88 -2.95 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.37 -2.96 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.81 -3.01 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.31 -3.01 0 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 36.80 -3.01 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 39.35 -2.98 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.79 -3.01 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.34 -2.96 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.84 -2.95 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 49.33 -2.96 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.83 -2.95 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 54.33 -2.95 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.82 -2.96 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 59.32 -2.97 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 61.81 -2.96 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 64.31 -2.95 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 66.81 -2.95 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 69.31 -2.95 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 71.83 -2.92 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 74.30 -2.95 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 76.79 -2.95 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 79.32 -2.92 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 81.78 -2.96 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 -0.05 33 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 0.02 -0.05 34 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 0.03 -0.10 32 0 36 0
29OCT26 55.00 P 0.00 0.00 0.00 0.07 -0.17 31 0 170 0
29OCT26 57.50 P 0.31 0.31 0.31 0.15 -0.27 31 3 251 +3
29OCT26 60.00 P 0.45 0.45 0.43 0.30 -0.37 30 4 259 +4
29OCT26 62.50 P 0.71 0.71 0.67 0.57 -0.48 30 25 456 0
29OCT26 65.00 P 1.18 1.18 1.01 0.98 -0.63 30 32 440 +30
29OCT26 67.50 P 0.00 0.00 0.00 1.53 -0.86 29 0 395 0
29OCT26 70.00 P 2.51 2.51 2.31 2.29 -1.16 28 32 1,637 +30
29OCT26 72.50 P 3.93 3.93 3.40 3.31 -1.46 28 61 1,009 +59
29OCT26 75.00 P 5.30 5.30 5.30 4.68 -1.91 28 30 474 +30
29OCT26 77.50 P 6.50 6.50 6.50 6.31 -2.10 28 10 223 -1
29OCT26 80.00 P 0.00 0.00 0.00 8.25 -2.26 29 0 138 0
29OCT26 82.50 P 0.00 0.00 0.00 10.30 -2.48 29 0 346 0
29OCT26 85.00 P 0.00 0.00 0.00 12.52 -2.63 29 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 14.80 -3.23 29 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 16.95 -3.07 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 19.37 -3.10 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 21.90 -3.06 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 24.33 -3.15 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 26.88 -3.09 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 29.37 -3.09 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 31.81 -3.15 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 34.31 -3.13 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 36.80 -3.15 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 39.35 -3.09 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 41.79 -3.15 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 44.34 -3.09 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 46.84 -3.09 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 49.33 -3.09 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 51.83 -3.09 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 54.33 -3.09 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 56.82 -3.07 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 59.32 -3.08 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 61.81 -3.08 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 64.31 -3.08 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 66.81 -3.07 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 69.31 -3.06 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 71.83 -3.05 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 74.30 -3.08 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 76.79 -3.07 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 79.32 -3.05 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 81.78 -3.09 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 -0.04 37 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 -0.05 35 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 -0.06 34 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.02 -0.07 35 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.03 -0.08 35 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.04 -0.10 35 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.05 -0.12 34 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.07 -0.14 34 0 13 0
27NOV26 52.50 P 0.00 0.00 0.00 0.13 -0.20 33 0 122 0
27NOV26 55.00 P 0.00 0.00 0.00 0.23 -0.26 33 0 41 0
27NOV26 57.50 P 0.53 0.53 0.53 0.39 -0.35 32 2 119 -2
27NOV26 60.00 P 0.82 0.82 0.75 0.65 -0.43 32 33 175 +30
27NOV26 62.50 P 1.04 1.04 1.04 1.00 -0.55 31 30 310 -26
27NOV26 65.00 P 1.74 1.74 1.38 1.46 -0.70 30 252 840 -96
27NOV26 67.50 P 2.50 2.50 2.50 2.09 -0.85 29 15 597 0
27NOV26 70.00 P 3.32 3.32 2.90 2.92 -1.11 29 31 634 +31
27NOV26 72.50 P 0.00 0.00 0.00 3.94 -1.37 28 0 938 0
27NOV26 75.00 P 6.16 6.16 6.16 5.25 -1.66 28 30 559 +30
27NOV26 77.50 P 7.24 7.24 6.80 6.88 -1.94 28 91 1,195 +91
27NOV26 80.00 P 0.00 0.00 0.00 8.72 -2.09 29 0 240 0
27NOV26 82.50 P 0.00 0.00 0.00 10.68 -2.28 29 0 270 0
27NOV26 85.00 P 0.00 0.00 0.00 12.70 -2.45 28 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 14.93 -3.10 28 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 17.24 -2.78 28 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 19.61 -2.86 27 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 22.04 -2.96 26 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 24.51 -2.97 24 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 27.11 -2.86 34 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 29.59 -2.87 36 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 32.08 -2.88 38 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 34.57 -2.87 39 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 37.07 -2.88 41 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 39.56 -2.88 43 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 42.05 -2.89 44 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 44.55 -2.88 46 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 47.04 -2.89 47 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 49.54 -2.89 49 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 52.04 -2.89 51 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 54.53 -2.89 52 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 57.03 -2.89 54 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 59.52 -2.89 55 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 62.04 -2.87 58 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 64.51 -2.90 57 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 67.01 -2.89 59 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 69.51 -2.89 61 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 72.00 -2.89 61 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 74.52 -2.87 64 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 77.00 -2.88 64 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 79.49 -2.89 65 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 81.99 -2.88 67 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 -0.04 34 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.06 33 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 -0.06 34 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 -0.07 35 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 -0.08 34 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 -0.10 34 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 0.06 -0.12 33 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.08 -0.14 33 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 0.10 -0.16 33 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.13 -0.19 33 0 132 0
30DEC26 52.50 P 0.00 0.00 0.00 0.23 -0.26 32 0 115 0
30DEC26 55.00 P 0.00 0.00 0.00 0.38 -0.31 32 0 269 0
30DEC26 57.50 P 0.72 0.72 0.72 0.61 -0.39 32 2 390 +2
30DEC26 60.00 P 0.00 0.00 0.00 0.93 -0.48 31 0 2,388 0
30DEC26 62.50 P 0.00 0.00 0.00 1.34 -0.60 30 0 1,405 0
30DEC26 65.00 P 1.98 2.00 1.83 1.89 -0.72 30 104 644 -4
30DEC26 67.50 P 2.99 2.99 2.51 2.56 -0.88 29 35 928 -1
30DEC26 70.00 P 3.71 3.71 3.50 3.43 -1.11 28 14 2,051 -1
30DEC26 72.50 P 4.57 4.57 4.47 4.46 -1.44 28 59 1,201 0
30DEC26 75.00 P 0.00 0.00 0.00 5.78 -1.71 28 0 726 0
30DEC26 77.50 P 0.00 0.00 0.00 7.37 -1.99 28 0 302 0
30DEC26 80.00 P 9.42 9.42 9.42 9.06 -2.24 28 1 2,584 -1
30DEC26 82.50 P 0.00 0.00 0.00 11.11 -1.95 29 0 932 0
30DEC26 85.00 P 0.00 0.00 0.00 13.10 -2.13 28 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 15.29 -2.74 29 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 17.49 -2.77 29 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 19.79 -2.88 28 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 22.26 -2.74 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.70 -2.78 31 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 27.16 -2.81 33 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 29.59 -2.87 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.08 -2.88 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.57 -2.87 36 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.07 -2.88 38 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 39.56 -2.88 39 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.06 -2.88 41 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.55 -2.89 42 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.05 -2.89 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 49.54 -2.89 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 52.04 -2.89 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.53 -2.89 48 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.03 -2.89 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 59.52 -2.89 50 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 62.04 -2.87 53 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 64.51 -2.90 53 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 67.01 -2.89 54 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 69.51 -2.89 55 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 72.00 -2.89 56 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 74.52 -2.87 59 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 77.00 -2.88 59 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 79.50 -2.88 60 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 81.99 -2.88 61 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.04 -0.04 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.05 -0.05 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.07 -0.06 33 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.09 -0.07 33 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.11 -0.08 32 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.14 -0.10 32 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.17 -0.11 32 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.21 -0.14 32 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.25 -0.16 32 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.31 -0.18 32 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.37 -0.21 31 0 100 0
30MAR27 52.50 P 0.00 0.00 0.00 0.57 -0.29 31 0 154 0
30MAR27 55.00 P 0.00 0.00 0.00 0.85 -0.37 31 0 82 0
30MAR27 57.50 P 1.39 1.39 1.39 1.21 -0.41 31 20 207 +20
30MAR27 60.00 P 1.79 1.79 1.79 1.65 -0.50 30 20 306 +20
30MAR27 62.50 P 2.50 2.50 2.26 2.15 -0.69 29 21 192 +21
30MAR27 65.00 P 3.23 3.23 2.91 2.82 -0.84 29 215 1,499 +195
30MAR27 67.50 P 0.00 0.00 0.00 3.63 -0.98 29 0 219 0
30MAR27 70.00 P 0.00 0.00 0.00 4.57 -1.14 28 0 1,031 0
30MAR27 72.50 P 0.00 0.00 0.00 5.66 -1.39 28 0 345 0
30MAR27 75.00 P 0.00 0.00 0.00 6.94 -1.59 27 0 276 0
30MAR27 77.50 P 9.27 9.27 8.68 8.43 -1.97 27 265 607 +256
30MAR27 80.00 P 0.00 0.00 0.00 10.27 -1.56 28 0 145 0
30MAR27 82.50 P 0.00 0.00 0.00 12.00 -1.75 28 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 13.95 -1.83 28 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 15.95 -2.08 28 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 18.08 -2.18 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.26 -2.41 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.53 -2.47 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.86 -2.62 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.26 -2.71 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.70 -2.76 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.16 -2.80 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.57 -2.87 31 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.08 -2.87 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 39.57 -2.87 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.06 -2.88 35 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 44.55 -2.89 36 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 47.05 -2.89 38 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 49.55 -2.88 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 52.04 -2.89 40 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 54.54 -2.88 41 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.04 -2.88 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 59.53 -2.88 43 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 62.04 -2.87 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 64.52 -2.89 46 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 67.02 -2.88 47 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 69.51 -2.89 48 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 72.01 -2.88 49 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 74.52 -2.87 50 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 77.00 -2.88 51 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 79.50 -2.88 52 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 81.99 -2.88 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 84 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.03 -0.04 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.04 -0.05 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.06 -0.05 32 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.07 -0.07 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.09 -0.08 31 0 99 0
29JUN27 41.00 P 0.00 0.00 0.00 0.11 -0.10 31 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.14 -0.11 31 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.17 -0.13 31 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.22 -0.15 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.26 -0.18 31 0 52 0
29JUN27 46.00 P 0.00 0.00 0.00 0.31 -0.20 30 0 69 0
29JUN27 47.00 P 0.00 0.00 0.00 0.38 -0.23 30 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.46 -0.25 31 0 3 0
29JUN27 49.00 P 0.00 0.00 0.00 0.53 -0.28 30 0 5 0
29JUN27 50.00 P 0.00 0.00 0.00 0.64 -0.31 30 0 63 0
29JUN27 52.50 P 1.34 1.34 1.34 0.92 -0.39 30 4 114 0
29JUN27 55.00 P 1.83 1.83 1.83 1.29 -0.49 30 2 140 +2
29JUN27 57.50 P 0.00 0.00 0.00 1.77 -0.60 30 0 44 0
29JUN27 60.00 P 2.91 2.91 2.91 2.37 -0.70 30 20 167 +20
29JUN27 62.50 P 3.64 3.64 3.53 3.06 -0.80 30 95 174 +88
29JUN27 65.00 P 4.54 4.54 4.34 3.87 -0.96 30 103 169 +103
29JUN27 67.50 P 0.00 0.00 0.00 4.85 -1.06 30 0 92 0
29JUN27 70.00 P 0.00 0.00 0.00 5.92 -1.18 30 0 126 0
29JUN27 72.50 P 0.00 0.00 0.00 7.10 -1.37 30 0 144 0
29JUN27 75.00 P 0.00 0.00 0.00 8.42 -1.63 29 0 1,260 0
29JUN27 77.50 P 0.00 0.00 0.00 9.98 -1.68 30 0 12 0
29JUN27 80.00 P 0.00 0.00 0.00 11.63 -1.54 30 0 5 0
29JUN27 82.50 P 0.00 0.00 0.00 13.38 -1.61 30 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 15.22 -1.70 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 17.13 -1.87 30 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 19.11 -1.94 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.14 -2.01 30 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 23.24 -2.10 30 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 25.39 -2.17 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.61 -2.36 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.82 -2.90 29 0 323 0
29JUN27 105.00 P 0.00 0.00 0.00 32.28 -2.68 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 34.67 -2.77 30 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 37.10 -2.85 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 39.59 -2.85 31 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 42.06 -2.90 32 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 44.56 -2.89 33 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 47.05 -2.89 34 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 49.55 -2.88 35 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 52.04 -2.89 36 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 54.54 -2.88 37 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 57.04 -2.88 38 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 59.53 -2.88 39 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 62.04 -2.87 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 64.52 -2.89 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 67.02 -2.88 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 69.51 -2.89 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 72.01 -2.88 44 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 74.52 -2.87 45 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 77.00 -2.88 45 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 79.50 -2.88 46 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 81.99 -2.88 47 0 0 0
TOTAL PUT 5,363 77,064 +2,496
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$ 4.035
28AUG26 3.10 C 0.00 0.00 0.00 0.96 +0.02 106 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.86 +0.02 96 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.76 +0.02 85 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.66 +0.02 76 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.56 +0.02 66 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.46 0.00 56 0 235 0
28AUG26 3.70 C 0.00 0.00 0.00 0.37 0.00 52 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.28 0.00 46 0 15 0
28AUG26 3.90 C 0.00 0.00 0.00 0.20 -0.01 43 0 29 0
28AUG26 4.00 C 0.00 0.00 0.00 0.15 0.00 46 0 102 0
28AUG26 4.10 C 0.11 0.11 0.11 0.10 0.00 45 30 491 +30
28AUG26 4.20 C 0.00 0.00 0.00 0.06 -0.01 43 0 197 0
28AUG26 4.30 C 0.00 0.00 0.00 0.04 0.00 45 0 98 0
28AUG26 4.40 C 0.00 0.00 0.00 0.03 0.00 49 0 148 0
28AUG26 4.50 C 0.02 0.02 0.02 0.02 0.00 50 66 101 -37
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 367 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 79 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 60 0 688 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 66 0 153 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 71 0 330 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 84 0 279 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 96 0 671 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 107 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 117 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 127 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 145 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.98 +0.02 60 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.88 +0.01 54 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.77 +0.01 44 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.68 0.00 43 0 85 0
29SEP26 3.50 C 0.00 0.00 0.00 0.60 0.00 44 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.52 0.00 44 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.45 +0.01 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.37 0.00 41 0 80 0
29SEP26 3.90 C 0.00 0.00 0.00 0.31 0.00 42 0 225 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 0.00 40 0 360 0
29SEP26 4.10 C 0.00 0.00 0.00 0.20 0.00 40 0 22 0
29SEP26 4.20 C 0.00 0.00 0.00 0.16 0.00 40 0 100 0
29SEP26 4.30 C 0.00 0.00 0.00 0.13 0.00 41 0 154 0
29SEP26 4.40 C 0.11 0.11 0.11 0.10 -0.01 40 66 294 +36
29SEP26 4.50 C 0.00 0.00 0.00 0.08 0.00 41 0 348 0
29SEP26 4.60 C 0.00 0.00 0.00 0.06 -0.01 41 0 332 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 0.00 42 0 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 0.00 43 0 216 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 0.00 42 0 170 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 0.00 41 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 252 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 64 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 88 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.00 +0.02 51 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.91 +0.02 49 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.82 +0.01 47 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.74 +0.02 46 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.66 +0.02 45 0 13 0
29OCT26 3.60 C 0.00 0.00 0.00 0.58 +0.01 44 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.51 +0.01 43 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.45 +0.01 43 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.37 0.00 40 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 0.32 0.00 40 0 40 0
29OCT26 4.10 C 0.00 0.00 0.00 0.28 +0.01 41 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.23 0.00 40 0 16 0
29OCT26 4.30 C 0.00 0.00 0.00 0.20 0.00 41 0 35 0
29OCT26 4.40 C 0.00 0.00 0.00 0.17 0.00 41 0 15 0
29OCT26 4.50 C 0.00 0.00 0.00 0.14 0.00 41 0 245 0
29OCT26 4.60 C 0.00 0.00 0.00 0.12 0.00 41 0 117 0
29OCT26 4.70 C 0.00 0.00 0.00 0.10 0.00 41 0 10 0
29OCT26 4.80 C 0.00 0.00 0.00 0.08 0.00 41 0 10 0
29OCT26 4.90 C 0.00 0.00 0.00 0.07 0.00 42 0 1 0
29OCT26 5.00 C 0.00 0.00 0.00 0.06 0.00 42 0 20 0
29OCT26 5.25 C 0.00 0.00 0.00 0.04 +0.01 43 0 160 0
29OCT26 5.50 C 0.00 0.00 0.00 0.02 0.00 42 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.03 - 49 0 0 -
27NOV26 3.20 C 0.00 0.00 0.00 0.94 +0.01 47 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.86 +0.01 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.78 +0.01 45 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.70 0.00 44 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.63 0.00 43 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.57 +0.01 44 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.50 0.00 42 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.44 +0.01 42 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.34 0.00 41 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.30 0.00 41 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.27 +0.02 42 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.23 0.00 42 0 150 0
27NOV26 4.50 C 0.00 0.00 0.00 0.20 0.00 42 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.15 0.00 42 0 3 0
27NOV26 4.80 C 0.00 0.00 0.00 0.13 0.00 42 0 1 0
27NOV26 4.90 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.04 -0.01 41 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 1.06 +0.01 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.98 +0.01 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.90 +0.01 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.83 +0.01 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.76 +0.01 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.69 +0.01 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.62 0.00 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.57 +0.01 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.51 +0.01 43 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.46 +0.01 43 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.41 0.00 42 0 40 0
30DEC26 4.20 C 0.00 0.00 0.00 0.37 +0.01 43 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.32 0.00 41 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.29 0.00 42 0 109 0
30DEC26 4.50 C 0.00 0.00 0.00 0.26 0.00 42 0 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.23 +0.01 42 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.20 0.00 42 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.18 0.00 42 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.16 0.00 42 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 129 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 0.00 43 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 0.00 43 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 0.00 43 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 0.00 43 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 43 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 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 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 55 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 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 60 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.15 +0.02 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.07 0.00 45 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.00 +0.01 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.93 0.00 44 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.87 +0.01 44 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.81 +0.01 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.75 +0.01 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.69 0.00 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.64 +0.01 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.59 +0.01 43 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.54 +0.02 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.49 +0.01 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.45 +0.01 41 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.41 0.00 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.38 0.00 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.35 0.00 41 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.32 0.00 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.30 0.00 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.24 0.00 41 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.19 0.00 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.15 0.00 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.10 0.00 42 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 0.00 41 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 0.00 41 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 38 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 41 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 45 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 1.23 +0.02 45 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.16 +0.02 45 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.09 +0.01 44 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.03 +0.01 44 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.96 0.00 43 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.91 +0.01 44 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.85 +0.01 43 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.79 +0.01 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.74 +0.01 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.69 +0.01 42 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.64 0.00 41 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.60 0.00 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.56 0.00 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.53 +0.01 42 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.49 0.00 41 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.46 0.00 42 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.43 0.00 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.40 0.00 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.37 0.00 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.36 +0.01 42 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 0.30 0.00 42 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.25 0.00 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.17 0.00 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 0.00 42 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.09 0.00 42 0 1 0
TOTAL CALL 162 14,089 +29
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 89 0 150 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 71 0 103 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 183 0
28AUG26 3.60 P 0.01 0.01 0.01 0.01 -0.01 45 24 166 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 -0.01 45 0 128 0
28AUG26 3.80 P 0.03 0.03 0.03 0.04 -0.01 45 36 208 +27
28AUG26 3.90 P 0.06 0.06 0.06 0.07 0.00 46 63 194 +63
28AUG26 4.00 P 0.10 0.10 0.10 0.10 -0.02 42 30 359 +12
28AUG26 4.10 P 0.00 0.00 0.00 0.15 -0.02 41 0 172 0
28AUG26 4.20 P 0.00 0.00 0.00 0.22 -0.01 42 0 252 0
28AUG26 4.30 P 0.00 0.00 0.00 0.29 -0.01 39 0 343 0
28AUG26 4.40 P 0.00 0.00 0.00 0.38 0.00 41 0 95 0
28AUG26 4.50 P 0.00 0.00 0.00 0.47 0.00 39 0 179 0
28AUG26 4.60 P 0.00 0.00 0.00 0.57 -0.01 46 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.67 0.00 51 0 55 0
28AUG26 4.80 P 0.77 0.77 0.77 0.77 0.00 57 4 102 -4
28AUG26 4.90 P 0.00 0.00 0.00 0.87 0.00 63 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.97 0.00 68 0 15 -3
28AUG26 5.25 P 0.00 0.00 0.00 1.22 0.00 80 0 25 0
28AUG26 5.50 P 0.00 0.00 0.00 1.47 -0.01 91 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 1.72 0.00 102 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.97 0.00 113 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.22 0.00 122 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.47 0.00 131 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.72 0.00 140 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.97 0.00 148 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.22 0.00 156 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.47 0.00 164 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 0.00 42 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 0.00 42 0 220 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 43 0 5 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 -0.01 40 0 202 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 0.00 42 0 518 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 -0.01 41 0 312 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 0.00 41 0 151 0
29SEP26 4.00 P 0.21 0.21 0.21 0.20 -0.01 40 20 410 +20
29SEP26 4.10 P 0.00 0.00 0.00 0.25 -0.02 39 0 613 0
29SEP26 4.20 P 0.00 0.00 0.00 0.32 -0.01 41 0 354 0
29SEP26 4.30 P 0.00 0.00 0.00 0.37 -0.02 38 0 127 0
29SEP26 4.40 P 0.00 0.00 0.00 0.44 -0.02 38 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.52 -0.02 38 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.59 -0.03 34 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.68 -0.03 34 0 56 0
29SEP26 4.80 P 0.00 0.00 0.00 0.78 -0.01 37 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.87 -0.02 35 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.97 -0.01 38 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 1.22 0.00 45 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.47 -0.01 51 0 20 0
29SEP26 5.75 P 0.00 0.00 0.00 1.72 0.00 57 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.97 0.00 62 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 2.22 0.00 68 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.47 0.00 73 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.72 -0.01 77 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.97 0.00 82 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.22 -0.01 86 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.47 0.00 91 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.72 0.00 95 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.97 0.00 99 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.22 0.00 102 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.47 0.00 106 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.72 0.00 109 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.97 0.00 112 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.22 0.00 116 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.47 0.00 119 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.72 0.00 122 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 0.00 40 0 2 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 0.00 40 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.05 0.00 42 0 13 0
29OCT26 3.40 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.09 0.00 42 0 11 0
29OCT26 3.60 P 0.11 0.11 0.11 0.11 0.00 41 11 25 +11
29OCT26 3.70 P 0.00 0.00 0.00 0.14 -0.01 41 0 6 0
29OCT26 3.80 P 0.00 0.00 0.00 0.17 -0.02 40 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.22 -0.01 41 0 22 0
29OCT26 4.00 P 0.00 0.00 0.00 0.27 0.00 41 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.32 -0.01 41 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.37 -0.01 39 0 47 0
29OCT26 4.30 P 0.00 0.00 0.00 0.43 -0.01 39 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.50 -0.02 39 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.58 -0.01 40 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.65 -0.02 39 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.73 -0.02 39 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.81 -0.02 38 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.90 -0.02 38 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.99 -0.01 38 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.24 +0.01 44 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.47 -0.01 41 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.72 0.00 46 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 - 41 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 42 0 4 0
27NOV26 3.50 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.16 0.00 42 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.23 0.00 41 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.27 -0.01 41 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.37 -0.01 41 0 2 0
27NOV26 4.20 P 0.00 0.00 0.00 0.44 0.00 42 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.48 -0.02 39 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.56 -0.01 41 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.62 -0.02 40 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.70 -0.01 41 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.78 -0.01 41 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.85 -0.02 40 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.94 -0.01 41 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.02 -0.01 40 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.24 -0.02 39 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.49 0.00 44 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.72 -0.01 41 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 0.00 43 0 29 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 0.00 43 0 42 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 -0.01 42 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.23 -0.01 41 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 -0.01 42 0 222 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 -0.01 41 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 0.42 -0.01 41 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.48 -0.01 41 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.54 -0.01 41 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.60 -0.01 40 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.67 -0.01 41 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.74 -0.02 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.81 -0.02 40 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.89 -0.02 40 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.97 -0.01 40 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.05 -0.02 40 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.28 0.00 42 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.51 0.00 43 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.74 -0.01 43 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.97 -0.01 41 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.22 0.00 44 0 32 0
30DEC26 6.50 P 0.00 0.00 0.00 2.47 0.00 47 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.72 -0.01 50 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.97 -0.01 53 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 3.22 -0.01 56 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.47 0.00 58 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.72 0.00 61 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.97 0.00 63 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.22 0.00 66 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.47 0.00 68 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.72 0.00 70 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.97 -0.01 73 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.22 0.00 75 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.47 -0.01 77 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.72 0.00 79 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 0.00 41 0 10 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 0.00 40 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.21 -0.01 41 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.25 0.00 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.28 -0.01 41 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.32 -0.01 41 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.37 -0.01 41 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.42 0.00 41 0 21 0
30MAR27 4.00 P 0.00 0.00 0.00 0.47 0.00 41 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.52 -0.01 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.58 -0.01 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.63 -0.02 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.70 -0.02 40 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.76 -0.01 40 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.83 -0.01 40 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.91 -0.01 41 0 0 0
30MAR27 4.80 P 0.97 0.97 0.97 0.99 0.00 41 4 6 +4
30MAR27 4.90 P 0.00 0.00 0.00 1.07 0.00 42 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.13 -0.01 40 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.33 -0.02 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.54 -0.02 40 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.76 -0.02 39 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.99 -0.01 39 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.22 -0.01 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.47 0.00 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.72 -0.01 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.97 -0.01 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.22 -0.01 47 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.47 0.00 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.72 0.00 51 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.97 0.00 53 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.22 0.00 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.47 0.00 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.72 0.00 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.97 -0.01 61 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.22 0.00 62 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 +0.01 42 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 0.00 42 0 25 0
29JUN27 3.40 P 0.00 0.00 0.00 0.28 -0.01 41 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 0.35 -0.01 40 0 4 0
29JUN27 3.70 P 0.00 0.00 0.00 0.41 0.00 42 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.45 -0.01 41 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.50 -0.01 41 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.54 -0.01 40 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.61 0.00 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.66 0.00 41 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.72 -0.01 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.78 -0.01 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.85 -0.01 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.91 -0.01 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.97 -0.02 40 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.05 -0.01 40 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 1.12 -0.01 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.20 -0.01 40 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.39 -0.01 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.59 -0.02 40 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.80 -0.02 39 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.03 -0.01 40 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.24 -0.02 38 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.47 -0.02 36 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.73 0.00 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.97 -0.01 40 0 0 0
TOTAL PUT 192 10,207 +130
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$ 90.500
21AUG26 76.00 C 0.00 0.00 0.00 14.97 - 124 0 0 -
21AUG26 77.00 C 0.00 0.00 0.00 13.95 - 115 0 0 -
21AUG26 78.00 C 0.00 0.00 0.00 12.56 - 66 0 0 -
21AUG26 79.00 C 0.00 0.00 0.00 11.58 - 66 0 0 -
21AUG26 80.00 C 0.00 0.00 0.00 10.62 -5.92 67 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 9.67 -5.85 66 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 8.74 -5.35 66 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 7.84 -5.66 66 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 6.97 -5.17 66 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 6.14 -5.05 66 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 5.52 -4.74 72 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 4.77 -4.57 71 0 0 0
21AUG26 88.00 C 4.50 4.50 4.50 4.08 -4.38 70 2 2 +2
21AUG26 89.00 C 2.90 3.15 2.90 3.44 -4.16 69 13 7 +7
21AUG26 90.00 C 2.56 2.56 2.56 2.88 -3.91 69 40 40 +40
21AUG26 91.00 C 2.40 2.40 2.40 2.38 -3.63 68 1 1 +1
21AUG26 92.00 C 2.50 2.98 1.80 1.94 -3.34 68 29 28 +28
21AUG26 93.00 C 2.35 2.35 1.40 1.56 -3.07 68 2 0 0
21AUG26 94.00 C 1.39 2.00 1.39 1.24 -2.77 67 3 3 +3
21AUG26 95.00 C 1.05 1.70 1.05 0.97 -2.42 67 4 2 +1
21AUG26 96.00 C 0.00 0.00 0.00 0.76 -2.22 67 0 4 0
21AUG26 97.00 C 0.00 0.00 0.00 0.58 -1.89 67 0 0 0
21AUG26 98.00 C 0.62 0.82 0.50 0.44 -1.64 67 27 31 +21
21AUG26 99.00 C 0.00 0.00 0.00 0.33 -1.38 67 0 0 0
21AUG26 100.00 C 0.42 0.42 0.42 0.24 -1.16 67 1 1 +1
21AUG26 101.00 C 0.00 0.00 0.00 0.17 -0.96 66 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 0.13 -0.78 67 0 1 0
21AUG26 103.00 C 0.00 0.00 0.00 0.09 -0.63 67 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 0.07 -0.50 68 0 8 0
21AUG26 105.00 C 0.00 0.00 0.00 0.05 -0.39 68 0 6 0
21AUG26 106.00 C 0.00 0.00 0.00 0.03 -0.31 67 0 16 0
21AUG26 107.00 C 0.00 0.00 0.00 0.02 -0.24 67 0 7 0
21AUG26 108.00 C 0.00 0.00 0.00 0.01 -0.19 64 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 0.01 -0.14 67 0 15 0
21AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.10 70 0 1 0
21AUG26 111.00 C 0.00 0.00 0.00 0.01 -0.07 73 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 0.01 -0.05 76 0 40 0
21AUG26 113.00 C 0.00 0.00 0.00 0.01 -0.04 79 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 0.01 -0.02 82 0 0 0
21AUG26 115.00 C 0.01 0.01 0.01 0.01 -0.01 85 15 17 +15
21AUG26 116.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
21AUG26 119.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 30.59 -5.77 99 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 28.07 -5.80 81 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 25.54 -5.83 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.76 -5.24 125 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 21.01 -5.42 101 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 18.13 -5.89 62 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 15.72 -6.05 62 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 13.38 -5.74 62 0 0 0
28AUG26 80.00 C 10.80 10.80 10.80 11.16 -5.38 62 5 6 +5
28AUG26 82.50 C 0.00 0.00 0.00 9.10 -4.93 62 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 7.24 -4.62 62 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 5.61 -4.22 62 0 7 0
28AUG26 90.00 C 3.78 4.23 3.78 4.23 -3.76 62 12 21 +12
28AUG26 92.50 C 0.00 0.00 0.00 3.19 -3.18 64 0 0 0
28AUG26 95.00 C 3.15 3.15 3.15 2.27 -2.73 63 1 3 +1
28AUG26 97.50 C 1.69 2.27 1.69 1.58 -2.21 63 16 61 +12
28AUG26 100.00 C 1.05 1.45 0.98 1.06 -1.84 63 71 70 +32
28AUG26 102.50 C 0.70 1.23 0.70 0.70 -1.42 63 21 54 +16
28AUG26 105.00 C 0.75 0.75 0.70 0.45 -1.06 63 45 130 +40
28AUG26 107.50 C 0.39 0.61 0.39 0.28 -0.78 63 225 273 +90
28AUG26 110.00 C 0.27 0.27 0.27 0.17 -0.55 63 1 293 -1
28AUG26 112.50 C 0.23 0.23 0.23 0.10 -0.39 63 5 53 -5
28AUG26 115.00 C 0.00 0.00 0.00 0.06 -0.26 63 0 95 0
28AUG26 117.50 C 0.00 0.00 0.00 0.04 -0.17 64 0 56 0
28AUG26 120.00 C 0.10 0.15 0.10 0.02 -0.11 63 11 201 -3
28AUG26 122.50 C 0.08 0.08 0.08 0.01 -0.07 63 2 99 -2
28AUG26 125.00 C 0.08 0.08 0.08 0.01 -0.04 66 1 45 -1
28AUG26 127.50 C 0.00 0.00 0.00 0.01 -0.02 70 0 110 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 154 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 77 0 69 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 80 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 84 0 76 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 87 0 43 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 90 0 48 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 96 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 99 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 105 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 107 0 49 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 110 0 161 0
29SEP26 60.00 C 0.00 0.00 0.00 31.42 -4.94 84 0 1 0
29SEP26 62.50 C 29.00 30.00 27.70 28.75 -5.87 72 5 2 +1
29SEP26 65.00 C 0.00 0.00 0.00 26.06 -5.74 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.94 -5.53 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.76 -5.31 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.64 -5.17 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.18 -5.83 57 0 0 0
29SEP26 77.50 C 15.00 15.00 15.00 16.05 -4.78 66 1 4 +1
29SEP26 80.00 C 0.00 0.00 0.00 14.22 -4.58 65 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 12.15 -4.22 61 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 10.64 -3.97 61 0 16 0
29SEP26 87.50 C 0.00 0.00 0.00 9.20 -3.76 61 0 5 0
29SEP26 90.00 C 7.50 7.50 7.50 8.13 -2.97 62 1 6 +1
29SEP26 92.50 C 6.69 6.69 6.69 7.08 -2.97 63 15 17 +15
29SEP26 95.00 C 5.71 5.71 5.58 6.07 -2.74 63 2 6 +2
29SEP26 97.50 C 0.00 0.00 0.00 5.17 -2.47 62 0 31 0
29SEP26 100.00 C 4.50 4.50 4.50 4.38 -2.43 62 2 23 0
29SEP26 102.50 C 0.00 0.00 0.00 3.69 -2.16 62 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 3.10 -1.93 62 0 19 0
29SEP26 107.50 C 0.00 0.00 0.00 2.59 -1.71 62 0 152 0
29SEP26 110.00 C 2.41 2.41 2.41 2.15 -1.51 62 2 17 -1
29SEP26 112.50 C 2.09 2.09 2.09 1.78 -1.32 62 1 116 -1
29SEP26 115.00 C 1.85 1.85 1.70 1.47 -1.15 62 10 239 +10
29SEP26 117.50 C 0.00 0.00 0.00 1.21 -0.99 62 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 0.99 -0.85 62 0 147 0
29SEP26 122.50 C 0.00 0.00 0.00 0.81 -0.73 62 0 10 0
29SEP26 125.00 C 0.00 0.00 0.00 0.66 -0.62 62 0 66 0
29SEP26 127.50 C 0.00 0.00 0.00 0.54 -0.53 62 0 28 0
29SEP26 130.00 C 0.85 0.85 0.85 0.44 -0.44 62 3 48 -3
29SEP26 132.50 C 0.00 0.00 0.00 0.35 -0.38 61 0 219 0
29SEP26 135.00 C 0.70 0.70 0.70 0.28 -0.32 61 3 106 +3
29SEP26 137.50 C 0.00 0.00 0.00 0.23 -0.26 62 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 0.18 -0.23 61 0 63 0
29SEP26 142.50 C 0.00 0.00 0.00 0.15 -0.18 62 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 0.12 -0.15 62 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.10 -0.12 62 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 0.08 -0.10 62 0 33 0
29SEP26 152.50 C 0.00 0.00 0.00 0.06 -0.09 61 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.05 -0.07 62 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.04 -0.06 62 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.03 -0.05 61 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.02 -0.05 60 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 -0.04 58 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 16 0
29SEP26 172.50 C 0.17 0.17 0.17 0.01 -0.01 62 2 101 0
29OCT26 65.00 C 0.00 0.00 0.00 27.42 -5.26 67 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 25.07 -5.06 63 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 22.51 -5.71 57 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 20.98 -5.45 61 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 19.11 -4.87 61 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 17.11 -5.30 59 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 15.17 -5.37 56 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 14.11 -4.57 60 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 12.91 -3.71 61 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 11.18 -4.28 59 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 10.45 -3.57 62 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 9.36 -3.02 62 0 0 0
29OCT26 95.00 C 9.29 9.29 8.30 8.33 -2.94 61 2 2 +2
29OCT26 97.50 C 0.00 0.00 0.00 7.39 -2.81 61 0 15 0
29OCT26 100.00 C 6.30 6.30 6.30 6.54 -2.69 61 1 20 0
29OCT26 102.50 C 0.00 0.00 0.00 5.78 -2.54 61 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 5.09 -2.35 61 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 4.48 -2.15 61 0 15 0
29OCT26 110.00 C 4.30 4.30 4.30 3.93 -1.98 61 2 25 +2
29OCT26 112.50 C 0.00 0.00 0.00 3.44 -1.81 61 0 0 0
29OCT26 115.00 C 3.35 3.35 3.35 3.01 -1.65 61 1 1 +1
29OCT26 117.50 C 0.00 0.00 0.00 2.63 -1.49 61 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 2.29 -1.36 60 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 2.00 -1.22 61 0 31 0
29OCT26 125.00 C 0.00 0.00 0.00 1.74 -1.10 60 0 78 0
27NOV26 70.00 C 0.00 0.00 0.00 24.23 -5.29 62 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 22.33 -4.62 61 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 20.70 -4.97 62 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 18.94 -4.88 61 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 17.63 -4.32 62 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 16.21 -4.09 62 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.91 -3.79 62 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 13.40 -3.87 61 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 12.41 -3.62 62 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 11.37 -3.36 62 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 10.38 -2.98 62 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 9.43 -2.88 62 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 8.55 -2.80 62 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 7.75 -2.71 62 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 7.02 -2.53 62 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 6.34 -2.38 62 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 5.73 -2.22 62 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 5.17 -2.07 61 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 4.66 -1.93 61 0 7 0
27NOV26 117.50 C 0.00 0.00 0.00 4.08 -1.91 61 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 3.67 -1.77 61 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 3.30 -1.64 61 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 2.97 -1.51 61 0 75 0
30DEC26 60.00 C 0.00 0.00 0.00 32.74 -5.70 59 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.63 -5.64 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.77 -5.40 59 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.85 -5.28 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.70 -4.56 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.78 -4.34 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.13 -4.36 62 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 20.25 -4.44 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.07 -4.38 61 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.59 -4.25 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.34 -4.04 61 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 15.22 -3.79 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.95 -3.77 60 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 12.96 -2.92 61 0 0 0
30DEC26 95.00 C 12.00 12.00 12.00 12.04 -3.38 61 1 1 +1
30DEC26 97.50 C 0.00 0.00 0.00 11.02 -3.38 61 0 40 0
30DEC26 100.00 C 10.60 10.60 9.80 10.40 -3.02 62 2 4 +2
30DEC26 102.50 C 10.00 10.00 10.00 9.58 -2.97 62 1 47 0
30DEC26 105.00 C 0.00 0.00 0.00 8.81 -2.79 62 0 172 0
30DEC26 107.50 C 0.00 0.00 0.00 8.11 -2.69 62 0 542 0
30DEC26 110.00 C 0.00 0.00 0.00 7.45 -2.56 61 0 299 0
30DEC26 112.50 C 0.00 0.00 0.00 6.65 -2.62 60 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.10 -2.48 60 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 5.60 -2.33 60 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 5.14 -2.20 60 0 271 0
30DEC26 122.50 C 0.00 0.00 0.00 4.71 -2.07 60 0 207 0
30DEC26 125.00 C 0.00 0.00 0.00 4.32 -1.76 60 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 3.96 -1.66 60 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.63 -1.56 60 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 3.32 -1.47 60 0 1 0
30DEC26 135.00 C 4.00 4.00 4.00 3.04 -1.38 60 2 1 -2
30DEC26 137.50 C 0.00 0.00 0.00 2.79 -1.29 60 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 2.55 -1.21 60 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 2.34 -1.13 60 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 2.14 -1.06 60 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 1.96 -0.99 60 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 1.79 -0.93 60 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 1.64 -0.87 60 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 1.50 -0.81 60 0 2 0
30DEC26 157.50 C 0.00 0.00 0.00 1.37 -0.76 60 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 1.29 -0.68 61 0 64 0
30DEC26 162.50 C 0.00 0.00 0.00 1.15 -0.66 60 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.05 -0.62 60 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.96 -0.58 60 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.88 -0.54 60 0 5 0
30DEC26 172.50 C 0.00 0.00 0.00 0.81 -0.50 60 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.96 -4.88 60 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 33.09 -4.78 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.29 -4.67 59 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.58 -4.53 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.95 -4.40 59 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 26.40 -4.26 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 24.93 -4.12 59 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 23.55 -3.97 59 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.25 -3.82 59 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.09 -3.60 59 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.02 -3.37 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.06 -3.64 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.07 -3.51 61 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.01 -3.65 61 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 16.32 -3.31 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.38 -3.06 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.49 -3.03 61 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 13.65 -2.96 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.86 -2.91 61 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 12.11 -2.85 61 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 11.41 -2.74 61 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 10.74 -2.64 61 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 10.12 -2.53 61 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 9.53 -2.42 61 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 8.97 -2.33 61 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 8.45 -2.23 61 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 7.95 -2.14 61 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.49 -2.05 61 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 7.05 -1.97 61 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 6.64 -1.88 61 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.25 -1.80 61 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 5.89 -1.72 61 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.54 -1.66 61 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 5.22 -1.58 61 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 4.92 -1.51 60 0 15 0
30MAR27 147.50 C 6.06 6.06 6.06 4.63 -1.45 60 1 1 +1
30MAR27 150.00 C 0.00 0.00 0.00 4.37 -1.38 60 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 3.99 -1.44 60 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.88 -1.26 60 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.65 -1.21 60 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.44 -1.15 60 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 3.24 -1.10 60 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 3.06 -1.05 60 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 2.88 -1.01 60 0 0 0
30MAR27 170.00 C 4.50 4.50 3.74 2.64 -1.04 60 2 30 +1
30MAR27 172.50 C 0.00 0.00 0.00 2.49 -0.99 60 0 9 0
29JUN27 60.00 C 0.00 0.00 0.00 36.87 -4.71 59 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 35.15 -4.61 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 33.52 -4.48 59 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 31.95 -4.36 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 31.39 -3.31 62 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 29.05 -4.11 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.70 -3.98 59 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 26.42 -3.86 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.22 -3.73 59 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 24.08 -3.60 59 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 23.46 -3.02 61 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 22.42 -2.92 61 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 21.43 -3.49 61 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 20.50 -3.38 61 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 19.47 -3.68 61 0 21 0
29JUN27 97.50 C 0.00 0.00 0.00 18.81 -3.13 61 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 17.98 -3.06 61 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 17.15 -3.00 61 0 29 0
29JUN27 105.00 C 0.00 0.00 0.00 16.36 -2.96 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 15.60 -2.93 61 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 14.88 -2.87 61 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 14.20 -2.77 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 13.54 -2.69 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.92 -2.60 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 12.33 -2.52 61 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 11.77 -2.43 61 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 11.23 -2.35 61 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 10.72 -2.27 61 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.23 -2.20 61 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 9.77 -2.12 61 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 9.32 -2.06 61 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 8.90 -1.99 61 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 8.50 -1.92 61 0 13 0
TOTAL CALL 615 6,782 +351
21AUG26 76.00 P 0.06 0.06 0.06 0.02 - 71 50 50 -
21AUG26 77.00 P 0.09 0.09 0.09 0.03 - 70 10 10 -
21AUG26 78.00 P 0.00 0.00 0.00 0.04 - 68 0 0 -
21AUG26 79.00 P 0.00 0.00 0.00 0.06 - 67 0 0 -
21AUG26 80.00 P 0.13 0.13 0.13 0.10 +0.08 67 7 7 +7
21AUG26 81.00 P 0.30 0.30 0.30 0.15 +0.12 67 1 1 +1
21AUG26 82.00 P 0.00 0.00 0.00 0.22 +0.17 67 0 0 0
21AUG26 83.00 P 0.60 0.60 0.40 0.32 +0.25 67 11 11 +11
21AUG26 84.00 P 0.83 0.83 0.70 0.46 +0.36 67 33 30 +30
21AUG26 85.00 P 0.85 0.85 0.53 0.64 +0.49 67 5 1 +1
21AUG26 86.00 P 1.30 1.30 1.30 0.86 +0.64 67 10 10 +10
21AUG26 87.00 P 0.00 0.00 0.00 1.10 +0.79 66 0 0 0
21AUG26 88.00 P 1.77 1.77 1.20 1.42 +1.01 66 41 37 +37
21AUG26 89.00 P 1.95 2.30 1.80 1.77 +1.24 65 6 6 +4
21AUG26 90.00 P 3.04 3.04 2.32 2.20 +1.48 64 17 18 +13
21AUG26 91.00 P 3.30 3.30 3.30 2.70 +1.76 64 1 16 +1
21AUG26 92.00 P 2.55 4.00 2.55 3.25 +2.06 64 15 10 +6
21AUG26 93.00 P 2.90 3.50 2.90 3.86 +2.36 63 3 2 +1
21AUG26 94.00 P 0.00 0.00 0.00 4.54 +2.67 62 0 5 0
21AUG26 95.00 P 0.00 0.00 0.00 5.42 +3.13 66 0 12 0
21AUG26 96.00 P 0.00 0.00 0.00 6.21 +3.46 66 0 10 0
21AUG26 97.00 P 0.00 0.00 0.00 7.03 +3.72 66 0 9 0
21AUG26 98.00 P 0.00 0.00 0.00 7.90 +4.00 66 0 12 0
21AUG26 99.00 P 0.00 0.00 0.00 8.79 +4.25 66 0 9 0
21AUG26 100.00 P 0.00 0.00 0.00 9.71 +4.50 67 0 2 0
21AUG26 101.00 P 0.00 0.00 0.00 10.65 +4.59 67 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 11.69 +4.86 75 0 2 0
21AUG26 103.00 P 0.00 0.00 0.00 12.57 +4.91 67 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 13.54 +5.03 66 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 14.53 +5.15 68 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 15.51 +5.22 65 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 16.51 +5.30 68 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 17.68 +5.53 100 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 18.50 +5.39 0 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 19.50 +5.43 0 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 20.50 +5.45 0 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 21.50 +5.47 0 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 22.52 +5.51 92 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 23.50 +5.49 0 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 24.97 +5.97 153 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 25.59 +5.59 119 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 26.50 +5.50 0 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 27.63 +5.63 132 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 28.51 +5.51 105 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 29.50 +5.50 0 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 30.50 +5.50 0 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 31.50 +5.50 0 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 32.50 +5.50 0 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 33.67 +5.67 158 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 78 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.03 +0.02 63 0 143 0
28AUG26 72.50 P 0.00 0.00 0.00 0.07 +0.04 63 0 55 0
28AUG26 75.00 P 0.35 0.35 0.27 0.16 +0.10 63 25 40 +5
28AUG26 77.50 P 0.56 0.56 0.38 0.32 +0.20 63 46 199 +45
28AUG26 80.00 P 0.55 0.89 0.55 0.61 +0.37 63 87 85 +36
28AUG26 82.50 P 0.92 1.41 0.92 1.02 +0.56 62 97 105 +48
28AUG26 85.00 P 1.52 2.14 1.52 1.61 +0.84 61 58 189 0
28AUG26 87.50 P 2.30 2.88 2.30 2.46 +1.27 61 17 75 +17
28AUG26 90.00 P 4.45 4.45 3.00 3.65 +1.81 62 24 174 +22
28AUG26 92.50 P 5.65 5.65 4.16 5.01 +2.31 62 11 230 +1
28AUG26 95.00 P 5.55 5.55 5.55 6.63 +2.80 62 2 218 -2
28AUG26 97.50 P 8.50 8.50 8.50 8.46 +3.36 62 1 191 -1
28AUG26 100.00 P 0.00 0.00 0.00 10.66 +4.14 67 0 217 0
28AUG26 102.50 P 13.00 13.00 13.00 12.23 +3.77 50 2 57 0
28AUG26 105.00 P 0.00 0.00 0.00 14.87 +4.50 63 0 33 0
28AUG26 107.50 P 0.00 0.00 0.00 17.12 +4.69 57 0 17 0
28AUG26 110.00 P 0.00 0.00 0.00 19.61 +5.00 63 0 24 0
28AUG26 112.50 P 0.00 0.00 0.00 22.31 +5.43 80 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 24.97 +5.93 94 0 1 0
28AUG26 117.50 P 25.49 25.49 25.49 27.09 +5.46 77 4 20 +4
28AUG26 120.00 P 0.00 0.00 0.00 29.54 +5.48 76 0 92 0
28AUG26 122.50 P 0.00 0.00 0.00 32.33 +5.81 105 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 34.50 +5.49 0 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 37.00 +5.50 0 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 39.50 +5.50 0 0 51 -1
28AUG26 132.50 P 0.00 0.00 0.00 42.00 +5.50 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 44.50 +5.50 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 47.00 +5.50 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 49.50 +5.50 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 52.00 +5.50 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 54.50 +5.50 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 57.05 +5.55 124 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 59.50 +5.50 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 62.00 +5.50 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 64.50 +5.50 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 67.00 +5.50 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 69.50 +5.50 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.15 +0.07 61 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.25 +0.12 61 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.40 +0.18 61 0 11 0
29SEP26 67.50 P 0.74 0.74 0.74 0.61 +0.27 61 1 1 +1
29SEP26 70.00 P 0.65 1.06 0.65 0.90 +0.37 62 35 79 +28
29SEP26 72.50 P 1.41 1.41 1.23 1.27 +0.50 61 45 164 +28
29SEP26 75.00 P 1.72 1.88 1.61 1.70 +0.61 61 8 44 +6
29SEP26 77.50 P 2.61 2.61 2.61 2.26 +0.82 60 5 70 +5
29SEP26 80.00 P 3.10 3.40 2.77 2.94 +1.03 60 76 165 +73
29SEP26 82.50 P 3.20 4.00 3.20 3.76 +1.25 60 11 75 +3
29SEP26 85.00 P 3.80 5.09 3.80 4.73 +1.53 60 18 78 +12
29SEP26 87.50 P 6.24 6.50 5.80 5.86 +1.83 60 5 22 +3
29SEP26 90.00 P 7.22 7.50 6.90 7.09 +2.10 60 3 54 +1
29SEP26 92.50 P 0.00 0.00 0.00 8.50 +2.34 60 0 40 0
29SEP26 95.00 P 9.80 9.80 9.80 10.07 +2.63 61 8 24 0
29SEP26 97.50 P 0.00 0.00 0.00 11.75 +2.93 61 0 43 0
29SEP26 100.00 P 0.00 0.00 0.00 13.46 +3.09 61 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 15.27 +3.36 61 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 17.25 +3.62 61 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 19.29 +3.86 62 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 21.49 +4.13 63 0 30 0
29SEP26 112.50 P 0.00 0.00 0.00 23.60 +4.55 63 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 25.81 +4.25 63 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 28.04 +4.62 63 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 30.33 +4.50 63 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 33.00 +4.92 70 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 34.87 +4.66 61 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 37.69 +5.34 71 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 40.08 +5.53 71 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 42.00 +4.77 0 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 44.75 +5.71 68 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 47.04 +5.43 61 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 49.52 +5.24 61 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 52.05 +5.45 66 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 55.00 +5.94 85 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 57.05 +5.54 70 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 59.59 +5.58 75 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 62.10 +5.60 78 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 64.70 +5.70 85 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 67.00 +5.50 0 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 69.50 +5.50 0 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 72.00 +5.50 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 74.50 +5.50 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 77.00 +5.50 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 79.50 +5.50 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 82.00 +5.50 0 0 0 -15
29OCT26 65.00 P 0.00 0.00 0.00 1.04 +0.34 60 0 19 0
29OCT26 67.50 P 0.00 0.00 0.00 1.43 +0.47 60 0 2 0
29OCT26 70.00 P 2.08 2.08 2.08 1.93 +0.66 60 1 1 +1
29OCT26 72.50 P 2.40 2.40 2.40 2.35 +0.63 59 1 1 0
29OCT26 75.00 P 0.00 0.00 0.00 3.06 +0.90 60 0 2 0
29OCT26 77.50 P 3.59 3.59 3.59 3.78 +1.07 60 1 6 0
29OCT26 80.00 P 0.00 0.00 0.00 4.56 +1.18 59 0 10 0
29OCT26 82.50 P 5.80 5.87 5.80 5.54 +1.41 59 3 4 +3
29OCT26 85.00 P 0.00 0.00 0.00 6.60 +1.62 59 0 0 0
29OCT26 87.50 P 7.88 7.88 7.88 8.00 +2.07 60 3 16 0
29OCT26 90.00 P 0.00 0.00 0.00 9.11 +2.13 59 0 19 0
29OCT26 92.50 P 10.55 10.55 10.55 10.53 +2.35 59 15 15 -15
29OCT26 95.00 P 0.00 0.00 0.00 12.44 +2.92 62 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 13.90 +3.00 61 0 12 0
29OCT26 100.00 P 0.00 0.00 0.00 15.71 +3.29 62 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 17.36 +3.75 62 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 19.24 +3.82 62 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.45 +4.28 64 0 0 0
29OCT26 110.00 P 23.50 23.50 23.50 23.06 +4.29 62 1 1 +1
29OCT26 112.50 P 0.00 0.00 0.00 25.11 +4.35 62 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 27.27 +4.40 63 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 29.43 +4.51 63 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 32.16 +5.33 68 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 33.96 +4.82 65 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 36.42 +5.23 67 0 0 0
27NOV26 70.00 P 2.19 3.00 2.19 2.94 +0.79 61 3 3 +3
27NOV26 72.50 P 0.00 0.00 0.00 3.54 +0.85 60 0 1 0
27NOV26 75.00 P 0.00 0.00 0.00 4.27 +0.85 60 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 5.13 +1.15 60 0 15 0
27NOV26 80.00 P 5.61 5.61 5.61 6.09 +1.34 60 15 16 +15
27NOV26 82.50 P 0.00 0.00 0.00 7.15 +1.54 60 0 1 0
27NOV26 85.00 P 0.00 0.00 0.00 8.31 +1.77 60 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 9.56 +1.97 60 0 15 0
27NOV26 90.00 P 0.00 0.00 0.00 10.89 +2.15 60 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 12.36 +2.36 60 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 13.89 +2.54 61 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 15.53 +2.75 61 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 17.11 +2.81 61 0 16 0
27NOV26 102.50 P 0.00 0.00 0.00 19.02 +2.75 62 0 10 0
27NOV26 105.00 P 0.00 0.00 0.00 20.72 +3.52 61 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 22.55 +3.54 61 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 24.54 +3.79 62 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 26.55 +3.95 62 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 29.13 +4.56 66 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 31.16 +4.61 66 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 33.26 +4.74 66 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 35.61 +4.91 68 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 37.70 +4.92 67 0 0 0
30DEC26 60.00 P 1.70 1.80 1.70 1.67 +0.37 60 6 25 +6
30DEC26 62.50 P 2.10 2.10 2.10 2.09 +0.37 60 2 35 0
30DEC26 65.00 P 2.50 2.75 2.50 2.64 +0.55 60 4 12 +4
30DEC26 67.50 P 0.00 0.00 0.00 3.20 +0.52 60 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 3.91 +0.76 60 0 2 0
30DEC26 72.50 P 4.55 4.55 4.55 4.62 +0.83 59 1 20 +1
30DEC26 75.00 P 5.40 5.40 5.40 5.50 +1.00 59 1 11 +1
30DEC26 77.50 P 0.00 0.00 0.00 6.41 +1.13 59 0 25 0
30DEC26 80.00 P 7.60 7.80 7.50 7.41 +1.25 59 6 43 +6
30DEC26 82.50 P 0.00 0.00 0.00 8.60 +1.55 60 0 19 0
30DEC26 85.00 P 0.00 0.00 0.00 9.82 +1.71 60 0 51 0
30DEC26 87.50 P 11.49 11.49 11.49 11.12 +1.93 60 15 18 +15
30DEC26 90.00 P 12.90 12.90 12.25 12.50 +2.09 60 2 151 0
30DEC26 92.50 P 0.00 0.00 0.00 13.96 +2.24 60 0 17 0
30DEC26 95.00 P 0.00 0.00 0.00 15.47 +2.37 60 0 71 0
30DEC26 97.50 P 0.00 0.00 0.00 17.51 +2.96 63 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 19.24 +3.17 63 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 20.97 +3.11 63 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 22.72 +3.09 63 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 24.63 +3.32 64 0 448 0
30DEC26 110.00 P 0.00 0.00 0.00 26.55 +3.41 64 0 248 0
30DEC26 112.50 P 0.00 0.00 0.00 28.34 +4.02 64 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 30.47 +4.30 65 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 32.39 +4.26 64 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 34.08 +3.99 63 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 36.54 +4.44 65 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 38.93 +4.79 67 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 40.89 +4.69 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 42.36 +4.03 62 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 45.45 +5.16 67 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 47.57 +4.98 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 49.70 +4.92 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 51.95 +4.97 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 54.27 +5.07 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 56.72 +5.31 68 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 59.04 +5.27 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 61.37 +5.33 69 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 63.70 +5.36 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 66.02 +5.39 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 68.36 +5.49 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 70.73 +5.51 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 73.16 +5.73 70 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 75.57 +5.86 71 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 77.96 +5.90 71 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 80.38 +5.93 71 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 82.74 +5.95 71 0 0 0
30MAR27 60.00 P 2.90 3.20 2.90 3.31 +0.61 59 3 7 +3
30MAR27 62.50 P 4.00 4.00 4.00 3.94 +0.66 59 1 16 0
30MAR27 65.00 P 0.00 0.00 0.00 4.67 +0.81 59 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.41 +0.85 59 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.29 +0.99 59 0 2 0
30MAR27 72.50 P 7.00 7.00 7.00 7.20 +1.13 59 1 23 +1
30MAR27 75.00 P 0.00 0.00 0.00 8.17 +1.19 59 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 9.27 +1.37 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.44 +1.57 59 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 11.68 +1.71 59 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 12.98 +1.90 59 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 14.34 +2.03 59 0 10 0
30MAR27 90.00 P 15.20 15.20 15.20 15.77 +2.15 60 15 16 +15
30MAR27 92.50 P 0.00 0.00 0.00 17.25 +2.27 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.80 +2.39 60 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 20.26 +2.37 59 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 21.95 +2.53 60 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 23.69 +2.95 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.49 +3.07 60 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 27.68 +3.28 62 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 29.42 +3.52 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.29 +3.33 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.25 +3.71 62 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 35.36 +3.96 63 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 37.21 +3.92 62 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 39.24 +4.01 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 41.32 +4.06 63 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 43.47 +4.24 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 45.58 +4.38 64 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 47.70 +4.44 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 50.03 +4.67 65 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 52.19 +4.73 65 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 54.37 +4.79 65 0 6 0
30MAR27 142.50 P 0.00 0.00 0.00 56.52 +4.85 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 58.74 +4.94 65 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 60.97 +4.95 66 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 63.29 +4.93 66 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 65.48 +4.78 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 67.59 +4.67 65 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 69.88 +4.71 65 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 72.18 +4.68 66 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 74.49 +4.73 66 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 76.80 +4.77 66 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 79.08 +4.76 66 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 81.64 +5.03 67 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 83.99 +5.90 67 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.91 +0.63 59 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 5.68 +0.70 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.48 +0.71 59 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 7.42 +1.06 59 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 8.37 +1.13 59 0 18 0
29JUN27 72.50 P 0.00 0.00 0.00 9.34 +1.16 59 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.47 +1.06 59 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.61 +1.16 59 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 12.82 +1.55 59 0 2 0
29JUN27 82.50 P 14.08 14.08 14.08 14.12 +1.72 59 2 4 0
29JUN27 85.00 P 0.00 0.00 0.00 15.48 +1.93 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 16.88 +2.02 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.34 +2.12 59 0 42 0
29JUN27 92.50 P 0.00 0.00 0.00 19.84 +2.22 59 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 21.40 +2.32 59 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 23.02 +2.44 59 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 24.70 +2.57 60 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 26.41 +2.59 60 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 28.06 +2.57 59 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 29.88 +2.68 60 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 31.74 +3.17 60 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 33.62 +3.25 60 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.54 +3.33 61 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 38.05 +3.93 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.94 +4.06 62 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 42.02 +3.85 63 0 0 0
29JUN27 125.00 P 42.32 42.32 42.32 44.04 +3.93 63 15 15 +15
29JUN27 127.50 P 44.32 44.32 44.32 46.09 +4.02 63 15 15 +15
29JUN27 130.00 P 0.00 0.00 0.00 48.16 +4.10 64 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 49.80 +3.73 62 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 51.90 +4.50 62 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 54.02 +4.57 63 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 56.17 +4.67 63 0 0 0
TOTAL PUT 931 7,414 +531
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$ 3.280
28AUG26 2.10 C 0.00 0.00 0.00 1.19 +0.02 139 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.09 +0.02 126 0 0 0
28AUG26 2.29 C 0.00 0.00 0.00 1.00 +0.02 115 0 0 0
28AUG26 2.39 C 0.00 0.00 0.00 0.90 +0.02 103 0 0 0
28AUG26 2.49 C 0.00 0.00 0.00 0.80 +0.02 92 0 0 0
28AUG26 2.58 C 0.00 0.00 0.00 0.71 +0.02 82 0 0 0
28AUG26 2.68 C 0.00 0.00 0.00 0.61 +0.02 71 0 0 0
28AUG26 2.77 C 0.00 0.00 0.00 0.52 +0.03 61 0 0 0
28AUG26 2.87 C 0.00 0.00 0.00 0.42 +0.02 50 0 0 0
28AUG26 2.96 C 0.00 0.00 0.00 0.34 +0.04 51 0 0 0
28AUG26 3.06 C 0.00 0.00 0.00 0.23 0.00 30 0 0 0
28AUG26 3.16 C 0.00 0.00 0.00 0.17 +0.03 43 0 3 0
28AUG26 3.25 C 0.00 0.00 0.00 0.11 +0.01 40 0 353 0
28AUG26 3.35 C 0.00 0.00 0.00 0.06 0.00 39 0 623 0
28AUG26 3.44 C 0.00 0.00 0.00 0.04 0.00 42 0 340 0
28AUG26 3.54 C 0.03 0.03 0.03 0.02 0.00 42 12 289 0
28AUG26 3.63 C 0.00 0.00 0.00 0.01 0.00 42 0 1,546 0
28AUG26 3.73 C 0.01 0.01 0.01 0.01 0.00 50 100 289 0
28AUG26 3.82 C 0.00 0.00 0.00 0.01 0.00 57 0 255 0
28AUG26 3.92 C 0.00 0.00 0.00 0.01 0.00 64 0 328 0
28AUG26 4.02 C 0.00 0.00 0.00 0.01 0.00 71 0 805 0
28AUG26 4.11 C 0.00 0.00 0.00 0.01 0.00 77 0 211 0
28AUG26 4.21 C 0.00 0.00 0.00 0.01 0.00 84 0 183 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 89 0 320 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 95 0 150 0
28AUG26 4.49 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
28AUG26 4.59 C 0.00 0.00 0.00 0.01 0.00 106 0 28 0
28AUG26 4.68 C 0.00 0.00 0.00 0.01 0.00 111 0 7 0
28AUG26 4.78 C 0.00 0.00 0.00 0.01 0.00 116 0 21 0
28AUG26 5.02 C 0.00 0.00 0.00 0.01 0.00 128 0 1,700 0
28AUG26 5.26 C 0.00 0.00 0.00 0.01 0.00 140 0 334 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 5.74 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 5.98 C 0.00 0.00 0.00 0.01 0.00 169 0 100 0
29SEP26 2.10 C 0.00 0.00 0.00 1.19 +0.02 60 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.09 +0.02 53 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 1.00 +0.02 47 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.90 +0.02 41 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.80 +0.02 35 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.71 +0.01 30 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.62 +0.01 39 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.54 +0.01 39 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.45 +0.01 37 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.38 +0.01 38 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.32 +0.02 42 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.25 +0.01 40 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.20 +0.01 40 0 130 0
29SEP26 3.35 C 0.14 0.14 0.14 0.15 0.00 39 20 152 0
29SEP26 3.44 C 0.00 0.00 0.00 0.12 +0.01 40 0 141 0
29SEP26 3.54 C 0.00 0.00 0.00 0.09 0.00 40 0 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.07 0.00 41 0 165 0
29SEP26 3.73 C 0.00 0.00 0.00 0.05 0.00 40 0 442 0
29SEP26 3.82 C 0.04 0.05 0.04 0.04 0.00 42 130 4,452 -3
29SEP26 3.92 C 0.00 0.00 0.00 0.03 0.00 42 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.02 0.00 42 0 132 0
29SEP26 4.11 C 0.00 0.00 0.00 0.01 0.00 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 56 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 70 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 75 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 80 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 85 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 94 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 98 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 102 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 105 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 109 0 40 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 112 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 119 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 131 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 136 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.10 +0.01 48 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 1.01 +0.01 43 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.91 +0.01 38 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.82 +0.01 41 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.74 +0.01 42 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.65 +0.01 40 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.58 +0.01 42 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.50 +0.01 41 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.43 +0.01 40 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.36 +0.01 39 0 177 0
29OCT26 3.16 C 0.00 0.00 0.00 0.30 +0.01 39 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.26 +0.01 40 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
29OCT26 3.44 C 0.00 0.00 0.00 0.18 +0.01 40 0 172 0
29OCT26 3.54 C 0.15 0.15 0.15 0.15 +0.01 41 1 320 +1
29OCT26 3.63 C 0.13 0.13 0.13 0.12 0.00 40 2 39 +2
29OCT26 3.73 C 0.00 0.00 0.00 0.10 +0.01 41 0 29 0
29OCT26 3.82 C 0.00 0.00 0.00 0.08 0.00 41 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.04 0.00 41 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.03 0.00 41 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.86 +0.03 48 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.78 +0.03 46 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.70 +0.03 46 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.63 +0.03 45 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.55 +0.02 43 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.49 +0.02 43 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.42 +0.01 42 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.37 +0.02 43 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.32 +0.02 42 0 0 0
27NOV26 3.35 C 0.00 0.00 0.00 0.28 +0.02 43 0 310 0
27NOV26 3.44 C 0.00 0.00 0.00 0.25 +0.03 44 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.22 +0.03 45 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.19 +0.03 44 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.16 +0.03 44 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.14 +0.03 45 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.10 +0.02 45 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.07 +0.01 44 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.23 +0.01 52 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.14 +0.02 51 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 1.06 +0.02 50 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.97 +0.02 48 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.89 +0.03 48 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.82 +0.03 48 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.74 +0.03 47 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.67 +0.02 45 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.60 +0.02 45 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.54 +0.02 44 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.48 +0.02 44 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.42 +0.01 43 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.38 +0.01 44 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.32 +0.01 42 0 96 0
30DEC26 3.44 C 0.00 0.00 0.00 0.29 +0.01 43 0 3,338 0
30DEC26 3.54 C 0.00 0.00 0.00 0.26 +0.01 43 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.23 +0.01 43 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.20 +0.01 43 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.17 0.00 43 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.15 +0.01 43 0 1,215 0
30DEC26 4.02 C 0.00 0.00 0.00 0.13 +0.01 43 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.11 0.00 42 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.10 +0.01 43 0 32 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 0.00 42 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 0.00 43 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.06 0.00 42 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.05 0.00 42 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.04 0.00 41 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.03 0.00 40 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.02 0.00 41 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 39 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 47 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 54 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 75 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 1.28 +0.02 50 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.20 +0.03 50 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 1.12 +0.02 48 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 1.04 +0.02 48 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.96 +0.02 47 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.89 +0.01 46 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.82 +0.01 45 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.76 +0.01 45 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.70 +0.02 45 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.64 +0.01 44 0 5 0
30MAR27 3.06 C 0.00 0.00 0.00 0.59 +0.02 44 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.54 +0.01 44 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.50 +0.02 45 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.45 +0.01 44 0 60 0
30MAR27 3.44 C 0.00 0.00 0.00 0.42 +0.02 45 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.37 +0.01 43 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.34 0.00 43 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.31 +0.01 44 0 327 0
30MAR27 3.82 C 0.00 0.00 0.00 0.29 +0.01 44 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.26 +0.01 44 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.24 +0.01 45 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.22 +0.01 45 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.20 +0.01 45 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 +0.01 44 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 +0.01 44 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.15 +0.01 45 0 1,005 0
30MAR27 4.59 C 0.00 0.00 0.00 0.13 0.00 44 0 102 0
30MAR27 4.68 C 0.00 0.00 0.00 0.12 0.00 44 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.11 +0.01 44 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.09 +0.01 45 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.07 +0.01 45 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 44 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.04 0.00 44 0 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.03 0.00 44 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.02 0.00 43 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 0.00 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 43 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 1.34 +0.03 51 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.26 +0.03 50 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 1.19 +0.02 50 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 1.11 +0.02 48 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 1.04 +0.02 48 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.97 +0.01 46 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.91 +0.02 47 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.85 +0.02 46 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.79 +0.02 45 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.74 +0.01 45 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.69 +0.01 45 0 11 0
29JUN27 3.16 C 0.00 0.00 0.00 0.64 +0.01 45 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.60 +0.01 45 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.56 +0.01 45 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.52 0.00 45 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.49 +0.01 46 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.46 +0.01 46 0 35 0
29JUN27 3.73 C 0.00 0.00 0.00 0.42 +0.01 45 0 3 0
29JUN27 3.82 C 0.00 0.00 0.00 0.39 0.00 45 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.36 0.00 45 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.34 0.00 45 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.32 +0.01 46 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.30 +0.01 46 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.28 +0.01 46 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.24 +0.01 46 0 66 0
TOTAL CALL 265 74,163 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 2.29 P 0.00 0.00 0.00 0.01 0.00 120 0 37 0
28AUG26 2.39 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 2.49 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 2.58 P 0.00 0.00 0.00 0.01 0.00 86 0 80 0
28AUG26 2.68 P 0.00 0.00 0.00 0.01 0.00 75 0 68 0
28AUG26 2.77 P 0.00 0.00 0.00 0.01 0.00 65 0 88 0
28AUG26 2.87 P 0.00 0.00 0.00 0.01 0.00 54 0 92 0
28AUG26 2.96 P 0.00 0.00 0.00 0.01 -0.01 44 0 399 0
28AUG26 3.06 P 0.00 0.00 0.00 0.02 -0.01 41 0 454 0
28AUG26 3.16 P 0.00 0.00 0.00 0.04 -0.02 39 0 137 0
28AUG26 3.25 P 0.00 0.00 0.00 0.08 -0.02 42 0 226 0
28AUG26 3.35 P 0.00 0.00 0.00 0.13 -0.03 40 0 750 0
28AUG26 3.44 P 0.00 0.00 0.00 0.20 -0.02 44 0 417 0
28AUG26 3.54 P 0.28 0.28 0.28 0.28 -0.02 44 10 1,298 0
28AUG26 3.63 P 0.00 0.00 0.00 0.37 -0.03 53 0 113 0
28AUG26 3.73 P 0.00 0.00 0.00 0.46 -0.03 53 0 209 0
28AUG26 3.82 P 0.00 0.00 0.00 0.55 -0.03 60 0 56 0
28AUG26 3.92 P 0.00 0.00 0.00 0.65 -0.03 67 0 63 0
28AUG26 4.02 P 0.00 0.00 0.00 0.75 -0.03 75 0 68 0
28AUG26 4.11 P 0.00 0.00 0.00 0.83 -0.04 0 0 1 -10
28AUG26 4.21 P 0.00 0.00 0.00 0.93 -0.04 0 0 1 0
28AUG26 4.30 P 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
28AUG26 4.49 P 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
28AUG26 4.59 P 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
28AUG26 4.68 P 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
28AUG26 4.78 P 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
28AUG26 5.02 P 0.00 0.00 0.00 1.74 -0.04 0 0 0 0
28AUG26 5.26 P 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.22 -0.04 0 0 0 0
28AUG26 5.74 P 0.00 0.00 0.00 2.46 -0.04 0 0 0 0
28AUG26 5.98 P 0.00 0.00 0.00 2.70 -0.04 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29SEP26 2.49 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 2.58 P 0.00 0.00 0.00 0.01 0.00 44 0 261 0
29SEP26 2.68 P 0.00 0.00 0.00 0.01 -0.01 38 0 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29SEP26 2.87 P 0.00 0.00 0.00 0.04 0.00 41 0 75 0
29SEP26 2.96 P 0.00 0.00 0.00 0.06 -0.01 41 0 52 0
29SEP26 3.06 P 0.00 0.00 0.00 0.08 -0.01 39 0 197 0
29SEP26 3.16 P 0.00 0.00 0.00 0.12 -0.01 40 0 510 0
29SEP26 3.25 P 0.15 0.15 0.15 0.15 -0.03 37 10 3,159 0
29SEP26 3.35 P 0.00 0.00 0.00 0.21 -0.02 39 0 67 0
29SEP26 3.44 P 0.00 0.00 0.00 0.27 -0.02 40 0 362 0
29SEP26 3.54 P 0.00 0.00 0.00 0.33 -0.04 38 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.41 -0.03 41 0 798 0
29SEP26 3.73 P 0.00 0.00 0.00 0.50 -0.02 43 0 76 0
29SEP26 3.82 P 0.00 0.00 0.00 0.58 -0.02 45 0 391 0
29SEP26 3.92 P 0.00 0.00 0.00 0.66 -0.03 42 0 79 0
29SEP26 4.02 P 0.00 0.00 0.00 0.77 -0.01 50 0 374 0
29SEP26 4.11 P 0.00 0.00 0.00 0.85 -0.02 50 0 199 0
29SEP26 4.21 P 0.00 0.00 0.00 0.95 -0.02 53 0 6 0
29SEP26 4.30 P 0.00 0.00 0.00 1.03 -0.03 51 0 2,655 0
29SEP26 4.40 P 0.00 0.00 0.00 1.14 -0.02 61 0 3,536 0
29SEP26 4.49 P 0.00 0.00 0.00 1.23 -0.02 63 0 128 0
29SEP26 4.59 P 0.00 0.00 0.00 1.33 -0.02 67 0 6,500 0
29SEP26 4.68 P 0.00 0.00 0.00 1.41 -0.03 63 0 259 0
29SEP26 4.78 P 0.00 0.00 0.00 1.51 -0.03 66 0 544 0
29SEP26 5.02 P 0.00 0.00 0.00 1.75 -0.03 72 0 365 0
29SEP26 5.26 P 0.00 0.00 0.00 1.99 -0.03 79 0 100 0
29SEP26 5.50 P 0.00 0.00 0.00 2.23 -0.03 85 0 114 0
29SEP26 5.74 P 0.00 0.00 0.00 2.47 -0.03 90 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 2.71 -0.03 96 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 2.94 -0.03 100 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.18 -0.03 105 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.42 -0.03 110 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 3.66 -0.03 114 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 3.90 -0.03 118 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.14 -0.03 122 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.38 -0.03 126 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 4.62 -0.03 130 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 4.86 -0.03 134 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.10 -0.03 138 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.33 -0.03 141 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 5.57 -0.03 145 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 5.81 -0.03 148 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.05 -0.03 151 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.29 -0.03 154 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.05 -0.01 40 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.07 -0.01 40 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.10 -0.01 41 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
29OCT26 3.16 P 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.21 -0.02 40 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.27 -0.01 41 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.33 -0.01 42 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.40 -0.01 43 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.46 -0.02 42 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.54 -0.02 43 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.62 -0.01 45 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 0.70 -0.02 44 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 0.79 -0.02 46 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 0.88 -0.01 49 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 0.97 -0.01 49 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.05 -0.01 49 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.15 -0.01 52 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.04 0.00 45 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.05 0.00 44 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.12 0.00 44 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.15 0.00 44 0 100 0
27NOV26 3.06 P 0.00 0.00 0.00 0.19 0.00 44 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.22 -0.02 42 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.27 0.00 43 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.33 -0.01 43 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.38 0.00 43 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.45 -0.01 44 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.52 -0.01 45 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.60 -0.01 47 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.67 -0.01 47 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 0.75 -0.01 47 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 0.83 -0.02 48 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 0.91 -0.02 48 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.00 -0.02 49 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.08 -0.02 50 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.17 -0.02 50 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.02 -0.01 40 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.05 -0.01 42 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.06 -0.01 41 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.08 -0.02 40 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.11 -0.01 42 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.14 -0.01 41 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.17 -0.02 41 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.21 -0.02 41 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.27 0.00 43 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.30 -0.02 41 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.36 -0.01 42 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.41 -0.02 42 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.49 -0.02 44 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.55 -0.03 44 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.63 -0.02 45 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.69 -0.03 44 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 0.77 -0.03 45 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 0.85 -0.03 45 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 0.93 -0.03 46 0 179 0
30DEC26 4.21 P 0.00 0.00 0.00 1.02 -0.03 47 0 156 0
30DEC26 4.30 P 0.00 0.00 0.00 1.10 -0.03 48 0 216 0
30DEC26 4.40 P 0.00 0.00 0.00 1.19 -0.03 49 0 325 0
30DEC26 4.49 P 0.00 0.00 0.00 1.28 -0.01 51 0 265 0
30DEC26 4.59 P 0.00 0.00 0.00 1.37 -0.02 51 0 167 0
30DEC26 4.68 P 0.00 0.00 0.00 1.45 -0.02 51 0 530 0
30DEC26 4.78 P 0.00 0.00 0.00 1.54 -0.03 51 0 121 0
30DEC26 5.02 P 0.00 0.00 0.00 1.77 -0.02 53 0 100 0
30DEC26 5.26 P 0.00 0.00 0.00 1.99 -0.03 50 0 2,815 0
30DEC26 5.50 P 0.00 0.00 0.00 2.23 -0.03 54 0 440 0
30DEC26 5.74 P 0.00 0.00 0.00 2.47 -0.03 57 0 21 0
30DEC26 5.98 P 0.00 0.00 0.00 2.71 -0.03 61 0 26 0
30DEC26 6.21 P 0.00 0.00 0.00 2.94 -0.03 64 0 46 0
30DEC26 6.45 P 0.00 0.00 0.00 3.18 -0.03 66 0 1 0
30DEC26 6.69 P 0.00 0.00 0.00 3.42 -0.03 69 0 36 -10
30DEC26 6.93 P 0.00 0.00 0.00 3.66 -0.03 72 0 20 0
30DEC26 7.17 P 0.00 0.00 0.00 3.90 -0.03 75 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.14 -0.03 77 0 3 0
30DEC26 7.65 P 0.00 0.00 0.00 4.38 -0.03 80 0 15 0
30DEC26 7.89 P 0.00 0.00 0.00 4.62 -0.03 82 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 4.86 -0.03 85 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.10 -0.03 87 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.33 -0.03 89 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.57 -0.03 91 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 5.81 -0.03 93 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.05 -0.03 95 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.29 -0.03 97 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 -0.01 44 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 0.00 46 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30MAR27 2.39 P 0.00 0.00 0.00 0.09 -0.01 44 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.11 -0.01 44 0 30 0
30MAR27 2.58 P 0.00 0.00 0.00 0.14 0.00 45 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.17 -0.01 45 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.20 -0.01 44 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.23 -0.02 44 0 2,525 0
30MAR27 2.96 P 0.00 0.00 0.00 0.27 -0.02 44 0 0 0
30MAR27 3.06 P 0.00 0.00 0.00 0.31 -0.03 44 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.36 -0.02 43 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.41 -0.01 44 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.46 -0.01 43 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.52 -0.01 44 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.59 -0.01 45 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.65 -0.01 45 0 12 0
30MAR27 3.73 P 0.00 0.00 0.00 0.72 -0.01 45 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.79 -0.01 46 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 0.87 -0.01 47 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 0.94 -0.02 46 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.01 -0.02 46 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.10 -0.02 48 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.17 -0.02 47 0 80 0
30MAR27 4.40 P 0.00 0.00 0.00 1.26 -0.02 48 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.34 -0.01 49 0 1,220 0
30MAR27 4.59 P 0.00 0.00 0.00 1.42 -0.02 48 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.50 -0.02 49 0 1,009 0
30MAR27 4.78 P 0.00 0.00 0.00 1.59 -0.02 49 0 3,009 0
30MAR27 5.02 P 0.00 0.00 0.00 1.81 -0.01 50 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.03 -0.01 51 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.25 -0.03 50 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.48 -0.02 51 0 16 0
30MAR27 5.98 P 0.00 0.00 0.00 2.71 -0.03 50 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 2.94 -0.03 53 0 10 0
30MAR27 6.45 P 0.00 0.00 0.00 3.18 -0.03 55 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.42 -0.03 58 0 20 0
30MAR27 6.93 P 0.00 0.00 0.00 3.66 -0.03 60 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 3.90 -0.03 62 0 10 0
30MAR27 7.41 P 0.00 0.00 0.00 4.14 -0.03 65 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 46 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.12 0.00 46 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.14 -0.01 45 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.17 -0.01 45 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.20 -0.01 45 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.24 -0.01 46 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.27 -0.02 45 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.32 -0.01 46 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.35 0.00 45 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.40 -0.01 45 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.43 -0.03 43 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.48 -0.02 44 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.54 -0.02 44 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.60 -0.02 45 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.66 -0.01 45 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.72 -0.03 45 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.80 0.00 46 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 0.86 -0.01 46 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 0.94 -0.01 47 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.02 -0.01 47 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.09 -0.01 47 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.17 -0.01 48 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.24 -0.01 48 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.32 -0.01 48 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.40 -0.01 49 0 0 0
TOTAL PUT 20 91,064 -20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 122.200
21AUG26 100.00 C 0.00 0.00 0.00 22.91 - 142 0 0 -
21AUG26 101.00 C 0.00 0.00 0.00 21.83 - 132 0 0 -
21AUG26 102.00 C 0.00 0.00 0.00 20.26 +2.24 73 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 19.27 +2.22 72 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 18.29 +2.21 73 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 17.31 +2.19 73 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 16.34 +2.16 73 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 15.38 +2.13 73 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 14.43 +2.09 73 0 2 0
21AUG26 109.00 C 0.00 0.00 0.00 13.90 +2.45 93 0 2 0
21AUG26 110.00 C 0.00 0.00 0.00 12.57 +2.27 72 0 2 0
21AUG26 111.00 C 0.00 0.00 0.00 11.67 +2.20 72 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 10.80 +2.14 73 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 10.24 +2.34 82 0 3 0
21AUG26 114.00 C 0.00 0.00 0.00 9.35 +2.05 79 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 8.58 +1.77 79 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 7.75 +1.72 77 0 1 0
21AUG26 117.00 C 6.00 6.90 6.00 7.05 +1.82 77 3 61 0
21AUG26 118.00 C 6.35 6.66 6.35 6.34 +1.62 76 2 91 +1
21AUG26 119.00 C 5.05 5.05 5.05 5.68 +1.48 76 3 157 0
21AUG26 120.00 C 4.37 5.60 4.37 5.06 +1.41 75 242 669 -32
21AUG26 121.00 C 4.02 5.00 4.02 4.49 +1.23 75 111 131 +101
21AUG26 122.00 C 4.30 4.35 3.40 3.95 +1.15 75 286 210 +49
21AUG26 123.00 C 3.50 3.90 2.84 3.47 +1.06 74 324 454 +101
21AUG26 124.00 C 2.60 3.50 2.60 3.02 +0.92 74 322 606 +226
21AUG26 125.00 C 2.80 3.03 2.20 2.62 +0.78 74 532 747 +202
21AUG26 126.00 C 1.96 2.62 1.96 2.26 +0.68 74 545 393 +237
21AUG26 127.00 C 1.90 2.36 1.68 1.94 +0.58 74 515 550 +303
21AUG26 128.00 C 1.40 2.00 1.40 1.65 +0.52 74 387 785 +213
21AUG26 129.00 C 1.29 1.78 1.29 1.40 +0.46 73 398 973 +145
21AUG26 130.00 C 1.20 1.55 1.03 1.18 +0.37 73 1,260 1,142 +397
21AUG26 131.00 C 1.00 1.25 1.00 0.99 +0.32 73 217 369 +176
21AUG26 132.00 C 0.85 1.14 0.85 0.82 +0.26 73 84 152 +54
21AUG26 133.00 C 0.75 0.99 0.75 0.68 +0.22 73 144 235 +74
21AUG26 134.00 C 0.64 0.85 0.64 0.56 +0.19 73 91 236 +49
21AUG26 135.00 C 0.50 0.71 0.50 0.46 +0.16 73 170 400 +161
21AUG26 136.00 C 0.46 0.50 0.43 0.37 +0.13 73 70 203 +44
21AUG26 137.00 C 0.39 0.53 0.39 0.30 +0.10 73 81 113 +70
21AUG26 138.00 C 0.35 0.44 0.35 0.24 +0.08 73 11 40 +11
21AUG26 139.00 C 0.26 0.35 0.26 0.20 +0.07 73 122 183 +114
21AUG26 140.00 C 0.26 0.30 0.24 0.16 +0.06 73 106 241 +71
21AUG26 141.00 C 0.22 0.26 0.22 0.12 +0.04 72 7 23 +5
21AUG26 142.00 C 0.18 0.21 0.18 0.10 +0.04 73 4 191 +4
21AUG26 143.00 C 0.18 0.18 0.18 0.08 +0.03 73 42 92 +42
21AUG26 144.00 C 0.12 0.12 0.12 0.06 +0.02 73 10 92 0
21AUG26 145.00 C 0.00 0.00 0.00 0.05 +0.02 74 0 30 0
21AUG26 146.00 C 0.00 0.00 0.00 0.04 +0.02 74 0 34 0
21AUG26 147.00 C 0.08 0.10 0.06 0.03 +0.02 74 104 142 +103
28AUG26 45.00 C 0.00 0.00 0.00 77.98 +3.03 336 0 500 0
28AUG26 46.00 C 0.00 0.00 0.00 76.98 +3.03 329 0 200 0
28AUG26 47.00 C 0.00 0.00 0.00 75.98 +3.03 322 0 100 0
28AUG26 48.00 C 0.00 0.00 0.00 75.01 +3.06 318 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 73.99 +3.03 310 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 72.99 +3.03 304 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 70.49 +3.03 289 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 67.80 +2.84 259 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 65.49 +3.03 260 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 63.00 +3.03 248 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 60.50 +3.03 235 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 58.00 +3.03 223 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 55.51 +3.03 212 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 53.00 +3.02 200 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 50.42 +2.94 185 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 48.02 +3.04 180 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 45.53 +3.04 170 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 42.83 +2.84 150 0 7 0
28AUG26 82.50 C 0.00 0.00 0.00 40.45 +2.96 147 0 100 0
28AUG26 85.00 C 0.00 0.00 0.00 37.91 +2.91 135 0 403 0
28AUG26 87.50 C 0.00 0.00 0.00 35.56 +3.06 133 0 171 0
28AUG26 90.00 C 0.00 0.00 0.00 33.08 +3.08 124 0 677 0
28AUG26 92.50 C 0.00 0.00 0.00 29.97 +2.46 85 0 1,179 0
28AUG26 95.00 C 26.70 26.70 26.70 27.38 +1.85 70 27 2,251 -16
28AUG26 97.50 C 0.00 0.00 0.00 24.90 +2.34 66 0 3,088 0
28AUG26 100.00 C 22.00 23.24 22.00 23.02 +2.90 87 187 2,069 -20
28AUG26 102.50 C 20.50 20.50 20.50 20.13 +2.41 65 1 3,050 0
28AUG26 105.00 C 17.60 17.60 17.60 18.06 +2.25 72 1 2,489 +1
28AUG26 107.50 C 0.00 0.00 0.00 15.42 +2.53 60 0 2,371 0
28AUG26 110.00 C 12.74 13.80 12.74 13.01 +2.08 54 13 6,068 +11
28AUG26 112.50 C 11.19 11.19 11.19 11.27 +2.20 60 4 7,073 0
28AUG26 115.00 C 8.60 9.45 8.60 9.23 +1.91 57 7 1,948 0
28AUG26 117.50 C 0.00 0.00 0.00 7.43 +1.49 55 0 2,139 0
28AUG26 120.00 C 5.40 6.12 5.40 5.88 +1.47 55 1,272 8,765 +1,039
28AUG26 122.50 C 4.30 5.00 4.24 4.65 +1.26 56 159 2,641 +47
28AUG26 125.00 C 3.58 3.83 3.05 3.53 +0.92 55 553 6,576 +249
28AUG26 127.50 C 2.43 3.00 2.34 2.63 +0.74 55 204 4,691 +20
28AUG26 130.00 C 1.90 2.30 1.75 1.92 +0.58 55 1,750 8,853 +229
28AUG26 132.50 C 1.35 1.73 1.30 1.37 +0.44 55 371 4,592 -9
28AUG26 135.00 C 0.95 1.30 0.94 0.95 +0.32 54 600 6,689 +139
28AUG26 137.50 C 0.77 0.98 0.74 0.65 +0.23 54 278 2,486 +13
28AUG26 140.00 C 0.51 0.73 0.51 0.44 +0.17 54 875 7,972 +585
28AUG26 142.50 C 0.38 0.55 0.38 0.29 +0.12 54 56 5,309 -3
28AUG26 145.00 C 0.34 0.42 0.34 0.18 +0.07 54 141 6,491 +69
28AUG26 147.50 C 0.21 0.32 0.21 0.12 +0.05 54 96 2,907 +8
28AUG26 150.00 C 0.20 0.26 0.20 0.07 +0.03 54 98 12,860 +18
28AUG26 152.50 C 0.17 0.17 0.17 0.05 +0.02 55 7 3,113 -7
28AUG26 155.00 C 0.15 0.16 0.15 0.03 +0.01 55 70 3,379 +26
28AUG26 157.50 C 0.12 0.12 0.12 0.02 +0.01 56 65 1,073 -65
28AUG26 160.00 C 0.10 0.10 0.10 0.01 0.00 55 12 2,510 -2
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 767 0
28AUG26 165.00 C 0.05 0.05 0.05 0.01 0.00 60 5 2,039 +5
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 624 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 66 0 494 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 68 0 364 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,225 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 73 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,162 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 78 0 542 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 81 0 379 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 83 0 258 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 85 0 360 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 88 0 177 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 90 0 341 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 92 0 305 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 94 0 811 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 78.14 +3.07 172 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 77.13 +3.06 168 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 76.13 +3.06 164 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 75.14 +3.06 161 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 74.03 +2.95 153 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 73.15 +3.07 155 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 70.55 +2.96 143 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 68.07 +2.97 136 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 65.58 +3.12 130 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 63.19 +3.07 127 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 60.69 +3.06 120 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 58.21 +3.24 114 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 55.72 +3.24 109 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.23 +3.25 103 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 50.75 +3.27 98 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 48.27 +3.28 93 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 45.80 +3.27 88 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.34 +3.25 84 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 40.89 +3.31 79 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 38.22 +3.02 71 0 1,361 0
29SEP26 87.50 C 0.00 0.00 0.00 35.78 +2.85 67 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 33.47 +3.11 66 0 678 0
29SEP26 92.50 C 0.00 0.00 0.00 31.04 +3.11 62 0 1,090 0
29SEP26 95.00 C 0.00 0.00 0.00 28.04 +2.50 49 0 3,206 0
29SEP26 97.50 C 0.00 0.00 0.00 26.25 +3.00 56 0 3,705 0
29SEP26 100.00 C 0.00 0.00 0.00 23.37 +2.34 46 2 1,682 0
29SEP26 102.50 C 0.00 0.00 0.00 21.10 +2.30 44 0 1,257 0
29SEP26 105.00 C 19.71 19.71 19.42 19.42 +2.80 49 250 6,249 0
29SEP26 107.50 C 0.00 0.00 0.00 17.26 +2.43 47 0 1,717 0
29SEP26 110.00 C 0.00 0.00 0.00 15.40 +2.57 47 0 8,777 0
29SEP26 112.50 C 0.00 0.00 0.00 13.47 +2.16 45 0 4,188 0
29SEP26 115.00 C 11.07 12.00 10.55 11.83 +2.13 45 447 4,583 -437
29SEP26 117.50 C 0.00 0.00 0.00 10.24 +1.80 45 0 5,435 0
29SEP26 120.00 C 8.10 9.08 8.09 8.86 +1.78 45 154 11,833 -65
29SEP26 122.50 C 7.07 8.03 7.07 7.58 +1.40 45 43 5,686 +11
29SEP26 125.00 C 6.68 6.68 6.10 6.44 +1.19 44 522 13,421 +454
29SEP26 127.50 C 5.10 5.80 5.10 5.42 +1.02 44 328 4,063 +87
29SEP26 130.00 C 4.14 5.00 4.14 4.54 +0.91 44 187 17,089 0
29SEP26 132.50 C 4.00 4.14 3.82 3.77 +0.79 44 94 2,734 +32
29SEP26 135.00 C 3.32 3.70 3.09 3.12 +0.70 44 125 10,275 +80
29SEP26 137.50 C 2.79 3.10 2.78 2.55 +0.59 44 318 4,850 -7
29SEP26 140.00 C 2.30 2.71 2.30 2.08 +0.51 44 359 19,600 -13
29SEP26 142.50 C 2.00 2.32 2.00 1.69 +0.44 44 113 3,965 +45
29SEP26 145.00 C 1.80 1.95 1.74 1.36 +0.37 44 179 18,380 +114
29SEP26 147.50 C 1.55 1.71 1.55 1.08 +0.30 43 1,075 3,083 -791
29SEP26 150.00 C 1.37 1.44 1.24 0.86 +0.25 43 265 11,814 +45
29SEP26 152.50 C 1.16 1.23 1.07 0.68 +0.20 43 13 4,026 -4
29SEP26 155.00 C 0.92 1.08 0.92 0.54 +0.17 44 187 9,761 -28
29SEP26 157.50 C 0.92 0.92 0.89 0.42 +0.13 43 10 6,037 +10
29SEP26 160.00 C 0.71 0.80 0.71 0.33 +0.11 43 238 10,470 +128
29SEP26 162.50 C 0.68 0.68 0.66 0.25 +0.08 43 16 3,186 +16
29SEP26 165.00 C 0.57 0.60 0.57 0.20 +0.07 44 17 6,104 +12
29SEP26 167.50 C 0.46 0.52 0.46 0.15 +0.05 43 63 6,557 +1
29SEP26 170.00 C 0.44 0.44 0.44 0.12 +0.05 44 47 6,659 +15
29SEP26 172.50 C 0.00 0.00 0.00 0.09 +0.03 44 15 7,115 0
29SEP26 175.00 C 0.32 0.32 0.32 0.07 +0.03 44 10 12,316 0
29SEP26 177.50 C 0.00 0.00 0.00 0.05 +0.02 43 0 6,221 0
29SEP26 180.00 C 0.00 0.00 0.00 0.04 +0.02 44 15 5,445 0
29SEP26 182.50 C 0.00 0.00 0.00 0.03 +0.02 44 45 744 +30
29SEP26 185.00 C 0.00 0.00 0.00 0.02 +0.01 43 30 2,004 +30
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 41 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 0.00 0.00 0.00 0.01 0.00 45 0 346 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 602 0
29SEP26 200.00 C 0.10 0.10 0.10 0.01 0.00 47 110 7,450 +35
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 0.00 0.00 0.00 0.01 0.00 53 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4,331 0
29SEP26 225.00 C 0.04 0.04 0.04 0.01 0.00 57 1 1,430 +1
29SEP26 230.00 C 0.03 0.03 0.03 0.01 0.00 59 1 1,068 +1
29SEP26 235.00 C 0.03 0.03 0.03 0.01 0.00 61 2 1,127 +2
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 63 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 68 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 71 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 74 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 77 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 78 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 80 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 81 0 595 0
29OCT26 45.00 C 0.00 0.00 0.00 78.28 +3.21 133 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 77.29 +3.22 131 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 76.30 +3.19 128 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 75.31 +3.23 126 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 74.31 +3.23 123 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 73.33 +3.20 121 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 70.83 +3.24 115 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 68.34 +3.17 109 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 65.85 +3.27 103 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 63.37 +3.25 98 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 60.86 +3.23 93 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 58.37 +3.25 88 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 55.89 +3.24 84 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 53.43 +3.23 80 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 50.91 +3.14 75 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 48.55 +3.27 73 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 46.13 +3.27 70 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 43.61 +2.96 66 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 41.30 +3.25 64 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 38.90 +3.24 62 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 36.52 +3.24 59 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 34.10 +3.16 56 0 217 0
29OCT26 92.50 C 0.00 0.00 0.00 31.71 +2.91 53 0 429 0
29OCT26 95.00 C 0.00 0.00 0.00 29.37 +2.83 51 0 664 0
29OCT26 97.50 C 27.20 27.23 27.20 27.10 +2.87 49 105 441 0
29OCT26 100.00 C 0.00 0.00 0.00 24.89 +2.78 47 0 560 0
29OCT26 102.50 C 0.00 0.00 0.00 22.77 +2.62 46 0 1,928 0
29OCT26 105.00 C 0.00 0.00 0.00 20.14 +1.89 41 0 1,091 0
29OCT26 107.50 C 0.00 0.00 0.00 18.27 +1.82 41 0 1,037 0
29OCT26 110.00 C 0.00 0.00 0.00 16.83 +2.07 43 0 1,585 0
29OCT26 112.50 C 0.00 0.00 0.00 14.83 +1.83 41 0 2,823 0
29OCT26 115.00 C 0.00 0.00 0.00 13.27 +1.89 41 0 3,666 0
29OCT26 117.50 C 0.00 0.00 0.00 12.09 +1.91 42 0 2,662 0
29OCT26 120.00 C 0.00 0.00 0.00 10.69 +1.64 42 10 2,395 -10
29OCT26 122.50 C 9.46 9.46 9.10 9.54 +1.54 42 110 2,337 +95
29OCT26 125.00 C 8.13 8.45 8.00 8.40 +1.33 42 166 13,606 +150
29OCT26 127.50 C 7.63 7.63 7.63 7.35 +1.12 42 11 4,644 0
29OCT26 130.00 C 6.20 6.58 6.20 6.42 +1.00 42 90 3,000 +60
29OCT26 132.50 C 5.70 5.95 5.70 5.58 +0.90 42 83 1,045 +37
29OCT26 135.00 C 4.72 5.31 4.72 4.83 +0.81 42 224 6,617 -12
29OCT26 137.50 C 4.29 4.60 4.26 4.16 +0.72 42 152 963 +59
29OCT26 140.00 C 3.92 4.20 3.84 3.58 +0.65 42 68 3,420 +62
29OCT26 142.50 C 3.58 3.58 3.58 3.06 +0.57 42 8 818 0
29OCT26 145.00 C 2.88 3.22 2.88 2.62 +0.51 42 11 835 +2
29OCT26 147.50 C 0.00 0.00 0.00 2.22 +0.44 42 0 443 0
29OCT26 150.00 C 2.00 2.57 2.00 1.89 +0.40 42 56 1,165 0
29OCT26 152.50 C 0.00 0.00 0.00 1.59 +0.34 42 0 745 0
29OCT26 155.00 C 1.95 1.95 1.95 1.34 +0.29 41 1 1,384 +1
29OCT26 157.50 C 1.71 1.71 1.71 1.13 +0.26 41 1 865 0
29OCT26 160.00 C 1.43 1.55 1.42 0.95 +0.22 42 267 2,341 +29
29OCT26 162.50 C 1.16 1.38 1.16 0.79 +0.19 41 43 289 +23
29OCT26 165.00 C 1.18 1.18 1.18 0.66 +0.16 41 65 201 +65
29OCT26 167.50 C 0.00 0.00 0.00 0.55 +0.14 41 0 245 0
29OCT26 170.00 C 0.00 0.00 0.00 0.46 +0.12 41 0 182 0
29OCT26 172.50 C 0.00 0.00 0.00 0.38 +0.10 41 0 121 0
29OCT26 175.00 C 0.00 0.00 0.00 0.31 +0.08 41 0 184 0
29OCT26 177.50 C 0.00 0.00 0.00 0.26 +0.07 41 0 155 0
29OCT26 180.00 C 0.00 0.00 0.00 0.21 +0.06 41 0 106 0
29OCT26 182.50 C 0.00 0.00 0.00 0.17 +0.05 41 0 2 0
29OCT26 185.00 C 0.00 0.00 0.00 0.14 +0.04 41 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.12 +0.04 41 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.10 +0.03 42 0 64 0
29OCT26 192.50 C 0.00 0.00 0.00 0.08 +0.02 41 0 2 0
29OCT26 195.00 C 0.36 0.36 0.36 0.07 +0.02 42 6 9 +6
29OCT26 197.50 C 0.00 0.00 0.00 0.06 +0.02 42 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 21 0
29OCT26 205.00 C 0.24 0.26 0.24 0.03 +0.01 42 11 21 +11
27NOV26 45.00 C 0.00 0.00 0.00 78.48 +3.30 115 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 77.48 +3.30 113 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 76.49 +3.30 111 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 75.50 +3.30 108 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 74.51 +3.31 106 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 73.51 +3.31 104 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 71.02 +3.30 99 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 68.53 +3.31 94 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 66.04 +3.29 89 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 63.57 +3.28 85 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 61.09 +3.24 80 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 58.67 +3.25 78 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 56.24 +3.24 74 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 53.74 +3.13 70 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 51.41 +3.20 69 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 48.94 +3.13 65 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 46.54 +3.15 63 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 44.15 +3.14 60 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 41.74 +3.09 58 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 39.43 +3.10 56 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 37.08 +3.02 54 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 34.81 +3.01 52 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 32.54 +2.93 50 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 30.33 +2.86 49 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 28.19 +2.77 48 0 91 0
27NOV26 100.00 C 0.00 0.00 0.00 26.13 +2.70 47 90 95 +90
27NOV26 102.50 C 0.00 0.00 0.00 24.15 +2.66 46 0 0 0
27NOV26 105.00 C 21.78 22.33 21.78 21.60 +1.29 42 120 121 +120
27NOV26 107.50 C 0.00 0.00 0.00 19.85 +1.28 42 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 18.18 +1.74 42 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 16.61 +1.81 42 0 1 0
27NOV26 115.00 C 0.00 0.00 0.00 15.59 +2.20 44 1 1,157 +1
27NOV26 117.50 C 0.00 0.00 0.00 14.11 +2.10 44 0 90 0
27NOV26 120.00 C 12.15 12.15 12.15 12.80 +1.86 43 30 197 +30
27NOV26 122.50 C 11.48 11.48 11.48 11.60 +1.67 43 2 603 +2
27NOV26 125.00 C 10.14 10.76 10.14 10.46 +1.46 43 1,120 10,295 +1,120
27NOV26 127.50 C 0.00 0.00 0.00 9.40 +1.25 43 0 750 0
27NOV26 130.00 C 8.59 8.59 8.59 8.44 +1.15 43 4 2,786 -4
27NOV26 132.50 C 0.00 0.00 0.00 7.55 +1.07 43 0 94 0
27NOV26 135.00 C 0.00 0.00 0.00 6.74 +0.99 43 0 216 0
27NOV26 137.50 C 0.00 0.00 0.00 6.01 +0.92 43 0 110 0
27NOV26 140.00 C 0.00 0.00 0.00 5.34 +0.84 43 0 505 0
27NOV26 142.50 C 0.00 0.00 0.00 4.74 +0.77 43 0 535 0
27NOV26 145.00 C 4.80 4.80 4.80 4.19 +0.70 43 1 122 +1
27NOV26 147.50 C 0.00 0.00 0.00 3.71 +0.65 43 0 171 0
27NOV26 150.00 C 4.00 4.00 4.00 3.27 +0.59 43 7 354 +6
27NOV26 152.50 C 0.00 0.00 0.00 2.88 +0.53 43 0 59 0
27NOV26 155.00 C 0.00 0.00 0.00 2.53 +0.48 42 0 364 0
27NOV26 157.50 C 0.00 0.00 0.00 2.22 +0.43 42 0 34 0
27NOV26 160.00 C 2.53 2.69 2.53 1.95 +0.40 42 8 291 +4
27NOV26 162.50 C 2.23 2.50 2.23 1.70 +0.35 42 40 220 +12
27NOV26 165.00 C 0.00 0.00 0.00 1.49 +0.32 42 0 292 0
27NOV26 167.50 C 0.00 0.00 0.00 1.30 +0.28 42 0 263 0
27NOV26 170.00 C 0.00 0.00 0.00 1.13 +0.25 42 0 324 0
27NOV26 172.50 C 0.00 0.00 0.00 0.98 +0.22 42 0 163 0
27NOV26 175.00 C 0.00 0.00 0.00 0.86 +0.20 42 0 292 0
27NOV26 177.50 C 0.00 0.00 0.00 0.74 +0.17 42 0 200 0
27NOV26 180.00 C 0.00 0.00 0.00 0.64 +0.15 42 0 317 0
27NOV26 182.50 C 0.00 0.00 0.00 0.56 +0.14 42 0 295 0
27NOV26 185.00 C 0.00 0.00 0.00 0.48 +0.12 42 0 401 0
27NOV26 187.50 C 0.00 0.00 0.00 0.42 +0.11 42 0 61 0
27NOV26 190.00 C 0.00 0.00 0.00 0.36 +0.10 42 0 200 0
27NOV26 192.50 C 0.00 0.00 0.00 0.31 +0.08 42 0 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.27 +0.08 42 0 45 0
27NOV26 197.50 C 0.00 0.00 0.00 0.23 +0.06 42 0 0 0
27NOV26 200.00 C 0.69 0.69 0.69 0.20 +0.06 42 10 31 +10
27NOV26 205.00 C 0.56 0.56 0.55 0.15 +0.04 42 30 38 +30
30DEC26 45.00 C 0.00 0.00 0.00 78.66 +3.17 102 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 77.66 +3.27 100 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 76.59 +3.18 96 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 75.69 +3.28 96 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 74.69 +3.27 94 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 73.64 +3.11 91 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 71.25 +3.18 88 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 68.79 +3.25 84 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 66.35 +3.24 80 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 63.92 +3.17 77 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 61.50 +3.25 74 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 59.08 +3.23 71 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 56.65 +3.27 68 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 54.18 +3.18 65 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 51.85 +3.25 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.50 +3.26 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 47.04 +3.16 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.79 +3.24 57 0 1,098 0
30DEC26 82.50 C 0.00 0.00 0.00 42.38 +3.12 54 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 40.11 +3.09 53 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 37.82 +3.01 51 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 35.31 +2.65 48 0 1,272 0
30DEC26 92.50 C 0.00 0.00 0.00 32.80 +2.22 44 0 659 0
30DEC26 95.00 C 0.00 0.00 0.00 31.30 +2.64 47 0 4,735 0
30DEC26 97.50 C 0.00 0.00 0.00 29.26 +2.70 46 0 3,137 0
30DEC26 100.00 C 0.00 0.00 0.00 27.29 +3.01 46 0 3,803 0
30DEC26 102.50 C 0.00 0.00 0.00 25.40 +2.60 45 0 2,006 0
30DEC26 105.00 C 0.00 0.00 0.00 23.59 +2.49 45 0 2,599 0
30DEC26 107.50 C 20.50 20.50 20.50 21.23 +1.74 42 1 3,130 +1
30DEC26 110.00 C 19.93 20.50 19.93 20.22 +2.61 44 210 3,047 0
30DEC26 112.50 C 0.00 0.00 0.00 18.13 +1.62 42 0 4,190 0
30DEC26 115.00 C 0.00 0.00 0.00 16.99 +1.92 43 0 5,283 0
30DEC26 117.50 C 14.84 15.58 14.84 15.58 +1.76 42 90 4,995 -30
30DEC26 120.00 C 14.20 14.20 14.20 14.49 +1.85 43 2 21,740 0
30DEC26 122.50 C 0.00 0.00 0.00 13.27 +1.67 43 0 1,521 0
30DEC26 125.00 C 12.40 12.40 12.26 12.16 +1.54 43 16 5,587 +6
30DEC26 127.50 C 10.33 11.00 10.33 11.10 +1.40 43 1,504 6,662 +1,497
30DEC26 130.00 C 10.26 10.50 9.99 10.12 +1.34 43 1,416 18,495 +148
30DEC26 132.50 C 0.00 0.00 0.00 9.21 +1.08 43 0 7,050 0
30DEC26 135.00 C 8.68 8.68 8.68 8.36 +1.01 42 20 3,784 0
30DEC26 137.50 C 0.00 0.00 0.00 7.59 +0.95 42 0 3,489 0
30DEC26 140.00 C 7.00 7.43 7.00 6.87 +0.88 42 226 5,826 +100
30DEC26 142.50 C 6.79 6.79 6.75 6.22 +0.82 42 29 1,322 +1
30DEC26 145.00 C 6.15 6.15 5.95 5.62 +0.76 42 22 9,379 -1
30DEC26 147.50 C 5.58 5.58 5.58 5.07 +0.71 42 17 3,209 0
30DEC26 150.00 C 4.93 4.93 4.93 4.57 +0.66 42 4 7,891 -4
30DEC26 152.50 C 4.85 4.85 4.81 4.11 +0.60 42 68 1,406 0
30DEC26 155.00 C 4.43 4.43 4.43 3.70 +0.56 42 66 3,133 0
30DEC26 157.50 C 0.00 0.00 0.00 3.32 +0.51 42 0 722 0
30DEC26 160.00 C 3.60 3.80 3.60 2.98 +0.47 42 20 5,654 0
30DEC26 162.50 C 3.51 3.51 3.49 2.67 +0.43 42 3 1,114 +1
30DEC26 165.00 C 3.19 3.19 3.19 2.39 +0.39 42 3 9,807 +3
30DEC26 167.50 C 0.00 0.00 0.00 2.14 +0.36 42 0 3,531 0
30DEC26 170.00 C 0.00 0.00 0.00 1.91 +0.33 42 0 21,474 0
30DEC26 172.50 C 2.40 2.56 2.40 1.71 +0.30 42 37 1,940 +1
30DEC26 175.00 C 2.31 2.33 2.31 1.52 +0.27 42 9 882 -4
30DEC26 177.50 C 0.00 0.00 0.00 1.36 +0.25 42 0 958 0
30DEC26 180.00 C 0.00 0.00 0.00 1.21 +0.22 42 0 3,331 0
30DEC26 182.50 C 0.00 0.00 0.00 1.08 +0.21 42 0 999 0
30DEC26 185.00 C 0.00 0.00 0.00 0.96 +0.19 42 0 619 0
30DEC26 187.50 C 0.00 0.00 0.00 0.85 +0.16 42 0 248 0
30DEC26 190.00 C 0.00 0.00 0.00 0.76 +0.15 42 0 1,034 0
30DEC26 192.50 C 0.00 0.00 0.00 0.67 +0.13 42 0 339 0
30DEC26 195.00 C 1.30 1.30 1.30 0.60 +0.13 42 10 1,531 +10
30DEC26 197.50 C 0.00 0.00 0.00 0.53 +0.11 42 0 614 0
30DEC26 200.00 C 1.10 1.10 1.10 0.47 +0.10 42 10 746 +10
30DEC26 205.00 C 0.00 0.00 0.00 0.37 +0.08 42 0 1,862 0
30DEC26 210.00 C 0.00 0.00 0.00 0.29 +0.07 42 0 418 0
30DEC26 215.00 C 0.00 0.00 0.00 0.23 +0.06 42 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.18 +0.04 42 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.14 +0.03 42 0 341 0
30DEC26 230.00 C 0.00 0.00 0.00 0.11 +0.03 42 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 351 0
30DEC26 245.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 370 0
30DEC26 255.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 126 0
30DEC26 260.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 39 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 40 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 41 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 42 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 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 44 0 208 0
30DEC26 300.00 C 0.20 0.20 0.20 0.01 0.00 45 30 2,445 0
30MAR27 45.00 C 0.00 0.00 0.00 79.13 +3.30 82 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 78.16 +3.29 80 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 77.20 +3.28 79 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 76.25 +3.29 78 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 75.29 +3.28 77 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 74.34 +3.28 76 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 71.96 +3.28 73 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 69.60 +3.28 71 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 67.15 +3.19 67 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 64.78 +3.18 65 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 62.44 +3.19 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 60.15 +3.24 62 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 57.81 +3.22 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 55.53 +3.25 58 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 53.19 +3.20 56 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 50.85 +3.11 54 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 48.56 +3.06 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 46.31 +3.00 51 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 44.11 +2.94 49 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 41.96 +2.86 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 39.86 +2.77 47 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 37.83 +2.76 47 0 915 0
30MAR27 92.50 C 0.00 0.00 0.00 35.85 +2.69 46 0 494 0
30MAR27 95.00 C 0.00 0.00 0.00 33.94 +2.94 46 0 1,512 0
30MAR27 97.50 C 0.00 0.00 0.00 32.09 +2.62 45 0 1,361 0
30MAR27 100.00 C 0.00 0.00 0.00 30.31 +2.67 45 0 4,074 0
30MAR27 102.50 C 0.00 0.00 0.00 28.07 +2.43 43 0 1,590 0
30MAR27 105.00 C 0.00 0.00 0.00 26.95 +2.77 44 0 1,189 0
30MAR27 107.50 C 0.00 0.00 0.00 25.37 +2.53 44 0 436 0
30MAR27 110.00 C 0.00 0.00 0.00 23.86 +2.43 44 0 2,434 0
30MAR27 112.50 C 0.00 0.00 0.00 22.39 +2.17 43 0 857 0
30MAR27 115.00 C 0.00 0.00 0.00 21.05 +2.16 43 0 3,040 0
30MAR27 117.50 C 0.00 0.00 0.00 19.69 +1.98 43 0 556 0
30MAR27 120.00 C 0.00 0.00 0.00 17.96 +1.38 41 0 10,693 0
30MAR27 122.50 C 0.00 0.00 0.00 17.32 +1.92 43 0 531 0
30MAR27 125.00 C 15.30 16.53 15.30 16.20 +1.69 43 170 4,530 +30
30MAR27 127.50 C 0.00 0.00 0.00 15.15 +1.56 43 0 3,338 0
30MAR27 130.00 C 0.00 0.00 0.00 14.15 +1.45 42 0 7,674 0
30MAR27 132.50 C 0.00 0.00 0.00 13.21 +1.30 42 0 1,009 0
30MAR27 135.00 C 0.00 0.00 0.00 12.32 +1.23 42 0 2,379 0
30MAR27 137.50 C 0.00 0.00 0.00 11.49 +1.18 42 0 375 0
30MAR27 140.00 C 10.50 10.50 10.50 10.71 +1.14 42 3 5,822 0
30MAR27 142.50 C 0.00 0.00 0.00 9.97 +1.08 42 0 548 0
30MAR27 145.00 C 0.00 0.00 0.00 9.28 +1.03 42 0 425 0
30MAR27 147.50 C 0.00 0.00 0.00 8.63 +0.98 42 0 606 0
30MAR27 150.00 C 8.50 8.50 8.50 8.02 +0.93 42 13 2,789 +13
30MAR27 152.50 C 0.00 0.00 0.00 7.46 +0.89 42 0 872 0
30MAR27 155.00 C 0.00 0.00 0.00 6.93 +0.85 42 0 2,697 0
30MAR27 157.50 C 6.95 6.95 6.95 6.43 +0.80 42 2 559 +2
30MAR27 160.00 C 0.00 0.00 0.00 5.97 +0.76 42 0 1,663 0
30MAR27 162.50 C 6.39 6.39 6.27 5.54 +0.72 42 22 992 +22
30MAR27 165.00 C 6.03 6.03 6.03 5.14 +0.69 42 12 1,935 0
30MAR27 167.50 C 0.00 0.00 0.00 4.76 +0.64 42 0 2,776 0
30MAR27 170.00 C 5.22 5.22 5.22 4.41 +0.61 42 13 500 +13
30MAR27 172.50 C 0.00 0.00 0.00 4.09 +0.58 42 0 230 0
30MAR27 175.00 C 4.48 4.68 4.48 3.79 +0.55 42 2,012 2,995 +2,011
30MAR27 177.50 C 4.38 4.38 4.38 3.51 +0.51 42 76 475 +11
30MAR27 180.00 C 4.13 4.13 4.08 3.25 +0.49 42 106 495 +106
30MAR27 182.50 C 3.92 3.92 3.92 3.00 +0.45 42 65 329 0
30MAR27 185.00 C 3.50 3.80 3.50 2.78 +0.43 42 174 548 +106
30MAR27 187.50 C 3.57 3.57 3.49 2.57 +0.40 42 95 704 +79
30MAR27 190.00 C 3.31 3.31 3.24 2.38 +0.38 42 60 596 0
30MAR27 192.50 C 3.13 3.13 3.07 2.20 +0.36 42 60 911 +60
30MAR27 195.00 C 3.01 3.01 2.96 2.03 +0.33 42 31 1,792 -1
30MAR27 197.50 C 2.94 2.94 2.81 1.88 +0.31 42 95 501 +95
30MAR27 200.00 C 2.67 2.67 2.67 1.74 +0.30 42 30 447 +1
30MAR27 205.00 C 2.40 2.40 2.40 1.49 +0.26 42 30 349 +30
29JUN27 45.00 C 0.00 0.00 0.00 79.63 +3.18 75 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 78.70 +3.09 74 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 77.77 +3.19 73 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 76.83 +3.18 72 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 75.89 +3.18 71 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 74.96 +3.17 70 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 72.73 +3.26 69 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 70.41 +3.26 67 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 68.08 +3.26 65 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 65.79 +3.24 63 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 63.43 +3.17 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 61.06 +3.07 58 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 58.72 +3.01 56 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 56.41 +2.88 54 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 54.16 +2.84 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 51.93 +2.72 51 0 4 0
29JUN27 77.50 C 0.00 0.00 0.00 49.77 +2.66 50 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 47.64 +2.70 49 0 13 0
29JUN27 82.50 C 0.00 0.00 0.00 45.57 +2.55 48 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 43.56 +2.52 47 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 41.58 +2.46 47 0 2 0
29JUN27 90.00 C 39.40 40.10 39.40 38.89 +1.62 43 2 102 +2
29JUN27 92.50 C 0.00 0.00 0.00 37.85 +2.40 46 0 364 0
29JUN27 95.00 C 0.00 0.00 0.00 36.04 +2.53 45 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 34.34 +2.64 45 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 32.68 +2.23 45 0 2,643 0
29JUN27 102.50 C 0.00 0.00 0.00 31.05 +2.34 44 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 29.52 +2.36 44 0 413 0
29JUN27 107.50 C 0.00 0.00 0.00 28.06 +2.87 44 0 480 0
29JUN27 110.00 C 0.00 0.00 0.00 26.62 +2.26 44 0 4,138 0
29JUN27 112.50 C 0.00 0.00 0.00 25.23 +1.93 44 0 370 0
29JUN27 115.00 C 0.00 0.00 0.00 23.96 +1.91 43 0 621 0
29JUN27 117.50 C 22.98 22.98 22.85 22.72 +1.84 43 6 2,279 +4
29JUN27 120.00 C 0.00 0.00 0.00 21.48 +1.71 43 0 1,653 0
29JUN27 122.50 C 20.69 20.69 20.69 20.35 +1.65 43 30 585 +30
29JUN27 125.00 C 0.00 0.00 0.00 19.30 +1.86 43 500 1,759 +500
29JUN27 127.50 C 0.00 0.00 0.00 18.26 +1.48 43 0 305 0
29JUN27 130.00 C 0.00 0.00 0.00 17.23 +1.33 43 800 1,947 +800
29JUN27 132.50 C 0.00 0.00 0.00 16.30 +1.25 43 0 204 0
29JUN27 135.00 C 15.78 15.78 15.78 15.45 +1.25 43 1 217 0
29JUN27 137.50 C 0.00 0.00 0.00 14.60 +1.26 43 0 235 0
29JUN27 140.00 C 0.00 0.00 0.00 13.75 +1.16 43 0 687 0
29JUN27 142.50 C 0.00 0.00 0.00 12.97 +1.06 43 0 308 0
29JUN27 145.00 C 0.00 0.00 0.00 12.29 +1.06 43 0 287 0
29JUN27 147.50 C 0.00 0.00 0.00 11.62 +1.07 43 0 170 0
29JUN27 150.00 C 11.33 11.75 11.33 10.95 +1.06 42 14 1,110 +2
29JUN27 152.50 C 0.00 0.00 0.00 10.28 +0.91 42 0 294 0
29JUN27 155.00 C 10.67 10.67 10.55 9.72 +0.88 42 12 242 0
29JUN27 157.50 C 0.00 0.00 0.00 9.20 +0.88 42 0 787 0
29JUN27 160.00 C 9.30 9.30 9.27 8.69 +0.89 42 15 1,245 0
29JUN27 162.50 C 0.00 0.00 0.00 8.17 +0.85 42 0 71 0
29JUN27 165.00 C 0.00 0.00 0.00 7.66 +0.74 42 0 186 0
29JUN27 167.50 C 0.00 0.00 0.00 7.24 +0.71 42 0 161 0
29JUN27 170.00 C 7.92 7.92 7.92 6.86 +0.72 42 1 317 +1
29JUN27 172.50 C 0.00 0.00 0.00 6.47 +0.71 42 0 210 0
29JUN27 175.00 C 7.01 7.04 7.01 6.09 +0.71 42 62 68 +62
29JUN27 177.50 C 6.73 6.80 6.72 5.70 +0.61 42 131 232 +101
29JUN27 180.00 C 0.00 0.00 0.00 5.36 +0.55 42 0 108 0
29JUN27 182.50 C 6.25 6.25 6.25 5.08 +0.56 42 3 54 +3
29JUN27 185.00 C 5.86 5.86 5.86 4.80 +0.55 42 65 131 +65
29JUN27 187.50 C 5.69 5.69 5.69 4.53 +0.56 42 76 264 +65
29JUN27 190.00 C 5.38 5.38 5.38 4.25 +0.53 42 65 232 +65
29JUN27 192.50 C 5.13 5.13 5.13 3.97 +0.45 42 30 313 +30
29JUN27 195.00 C 0.00 0.00 0.00 3.74 +0.42 42 0 307 0
29JUN27 197.50 C 0.00 0.00 0.00 3.55 +0.42 42 0 442 0
29JUN27 200.00 C 4.56 4.56 4.56 3.36 +0.43 42 65 694 +65
29JUN27 205.00 C 4.22 4.22 4.22 2.97 +0.41 42 65 1,269 +65
TOTAL CALL 30,102 860,696 +13,239
21AUG26 100.00 P 0.09 0.09 0.06 0.01 - 72 64 64 -
21AUG26 101.00 P 0.00 0.00 0.00 0.02 - 74 0 0 -
21AUG26 102.00 P 0.13 0.13 0.13 0.03 -0.04 74 1 12 0
21AUG26 103.00 P 0.13 0.13 0.13 0.04 -0.05 74 65 199 +65
21AUG26 104.00 P 0.16 0.16 0.14 0.06 -0.06 74 14 152 +6
21AUG26 105.00 P 0.20 0.20 0.15 0.08 -0.09 73 48 94 +46
21AUG26 106.00 P 0.24 0.24 0.24 0.11 -0.12 73 2 51 0
21AUG26 107.00 P 0.00 0.00 0.00 0.15 -0.15 73 0 8 0
21AUG26 108.00 P 0.27 0.27 0.27 0.20 -0.19 73 2 46 +1
21AUG26 109.00 P 0.00 0.00 0.00 0.27 -0.23 73 0 24 0
21AUG26 110.00 P 0.52 0.52 0.35 0.35 -0.29 73 83 270 +58
21AUG26 111.00 P 0.44 0.44 0.44 0.45 -0.35 73 4 24 +4
21AUG26 112.00 P 0.60 0.67 0.58 0.54 -0.46 72 100 319 -3
21AUG26 113.00 P 0.70 0.72 0.70 0.68 -0.54 72 6 339 +4
21AUG26 114.00 P 1.03 1.03 0.90 0.86 -0.62 72 39 71 +21
21AUG26 115.00 P 1.30 1.39 0.90 1.05 -0.72 72 159 419 +126
21AUG26 116.00 P 1.44 1.44 1.11 1.30 -0.81 72 137 356 +108
21AUG26 117.00 P 1.75 1.75 1.38 1.56 -0.84 71 220 604 +59
21AUG26 118.00 P 2.57 2.57 1.68 1.87 -1.04 71 342 242 +51
21AUG26 119.00 P 2.66 2.80 1.94 2.22 -1.13 71 584 548 +310
21AUG26 120.00 P 3.00 3.36 2.28 2.60 -1.28 71 498 1,355 +265
21AUG26 121.00 P 3.68 3.68 2.73 3.03 -1.40 71 84 296 +47
21AUG26 122.00 P 3.93 3.93 3.17 3.49 -1.53 70 275 471 +151
21AUG26 123.00 P 4.10 4.34 3.60 4.01 -1.63 70 100 551 +55
21AUG26 124.00 P 4.73 4.73 4.14 4.55 -1.72 70 184 844 0
21AUG26 125.00 P 5.91 5.91 4.87 5.16 -1.93 69 142 226 +100
21AUG26 126.00 P 5.87 6.00 5.79 5.77 -1.96 69 62 719 +60
21AUG26 127.00 P 0.00 0.00 0.00 6.45 -1.91 68 0 264 0
21AUG26 128.00 P 0.00 0.00 0.00 7.14 -2.30 67 0 296 0
21AUG26 129.00 P 7.61 7.61 7.61 7.88 -2.41 66 1 200 +1
21AUG26 130.00 P 0.00 0.00 0.00 8.64 -2.34 65 0 436 0
21AUG26 131.00 P 0.00 0.00 0.00 9.44 -2.49 64 0 30 0
21AUG26 132.00 P 0.00 0.00 0.00 10.24 -2.54 61 0 30 0
21AUG26 133.00 P 0.00 0.00 0.00 11.09 -2.66 59 0 33 0
21AUG26 134.00 P 0.00 0.00 0.00 11.94 -2.46 54 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 12.82 -2.98 45 0 1 0
21AUG26 136.00 P 0.00 0.00 0.00 14.00 -2.28 65 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 15.06 -2.18 72 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 16.00 -2.21 72 0 0 0
21AUG26 139.00 P 0.00 0.00 0.00 16.96 -2.22 72 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 17.92 -2.84 72 0 6 0
21AUG26 141.00 P 0.00 0.00 0.00 18.89 -2.25 72 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 19.87 -2.62 73 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 20.85 -2.62 73 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 21.83 -2.51 72 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 22.82 -2.52 71 0 0 0
21AUG26 146.00 P 0.00 0.00 0.00 23.82 -2.72 74 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 24.81 -2.81 73 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 174 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 165 0 101 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 156 0 150 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 148 0 180 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 140 0 3,846 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 132 0 1,801 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 125 0 866 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 118 0 805 0
28AUG26 70.00 P 0.02 0.02 0.02 0.01 0.00 111 12 1,255 0
28AUG26 72.50 P 0.01 0.01 0.01 0.01 0.00 105 1 1,120 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,134 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 92 0 1,459 0
28AUG26 80.00 P 0.02 0.02 0.01 0.01 0.00 87 41 1,961 0
28AUG26 82.50 P 0.02 0.02 0.02 0.01 0.00 81 100 2,685 +10
28AUG26 85.00 P 0.02 0.02 0.02 0.01 0.00 75 100 3,577 +100
28AUG26 87.50 P 0.05 0.05 0.05 0.01 0.00 69 4 5,809 -4
28AUG26 90.00 P 0.07 0.07 0.05 0.01 0.00 64 32 6,888 -27
28AUG26 92.50 P 0.09 0.09 0.08 0.01 0.00 58 39 6,867 -39
28AUG26 95.00 P 0.13 0.13 0.10 0.02 -0.01 57 244 6,801 +100
28AUG26 97.50 P 0.15 0.17 0.15 0.03 -0.02 55 77 6,373 +16
28AUG26 100.00 P 0.22 0.22 0.19 0.07 -0.04 55 81 15,875 +42
28AUG26 102.50 P 0.28 0.28 0.25 0.13 -0.08 54 8 5,725 0
28AUG26 105.00 P 0.35 0.36 0.33 0.24 -0.14 54 150 6,258 -3
28AUG26 107.50 P 0.58 0.58 0.47 0.44 -0.22 54 154 5,434 -91
28AUG26 110.00 P 0.78 0.88 0.65 0.70 -0.37 53 653 8,636 +185
28AUG26 112.50 P 1.24 1.27 0.98 1.11 -0.54 53 619 7,752 -61
28AUG26 115.00 P 1.80 2.00 1.44 1.68 -0.74 53 559 5,218 +254
28AUG26 117.50 P 2.60 2.89 2.16 2.43 -0.97 53 160 6,375 +85
28AUG26 120.00 P 3.65 4.00 3.00 3.39 -1.21 53 1,661 7,979 +305
28AUG26 122.50 P 4.50 4.97 4.20 4.57 -1.50 52 489 3,113 -175
28AUG26 125.00 P 6.95 6.95 5.68 5.95 -1.62 52 258 8,256 -100
28AUG26 127.50 P 7.34 7.34 7.34 7.53 -1.87 51 2 3,129 -2
28AUG26 130.00 P 9.10 9.10 9.10 9.28 -2.31 50 1 6,435 -1
28AUG26 132.50 P 0.00 0.00 0.00 11.19 -2.60 48 0 1,489 0
28AUG26 135.00 P 0.00 0.00 0.00 13.41 -2.66 49 0 1,872 0
28AUG26 137.50 P 0.00 0.00 0.00 15.59 -2.85 47 0 339 0
28AUG26 140.00 P 0.00 0.00 0.00 17.92 -2.96 45 0 2,517 0
28AUG26 142.50 P 0.00 0.00 0.00 20.50 -2.79 54 0 311 0
28AUG26 145.00 P 0.00 0.00 0.00 22.91 -2.79 54 0 236 0
28AUG26 147.50 P 0.00 0.00 0.00 25.35 -2.79 54 0 6 0
28AUG26 150.00 P 0.00 0.00 0.00 27.82 -2.97 54 0 17 0
28AUG26 152.50 P 0.00 0.00 0.00 30.30 -2.79 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 32.80 -2.94 0 0 141 0
28AUG26 157.50 P 0.00 0.00 0.00 35.30 -2.48 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 37.80 -2.48 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 40.30 -2.85 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 42.80 -2.51 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 45.30 -2.48 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 47.80 -2.50 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 50.30 -2.48 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 52.80 -2.48 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 55.30 -2.48 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 57.80 -2.48 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 60.30 -2.48 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 62.80 -2.59 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 65.30 -2.95 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 67.80 -2.85 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 70.30 -2.95 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 72.80 -2.48 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 75.30 -2.51 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 77.80 -2.87 0 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 82.80 -2.58 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29SEP26 60.00 P 0.05 0.05 0.05 0.01 0.00 71 6 4,534 -6
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 394 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,185 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 876 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,828 0
29SEP26 72.50 P 0.06 0.06 0.06 0.01 0.00 53 97 1,749 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3,618 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,076 0
29SEP26 80.00 P 0.14 0.14 0.14 0.01 -0.01 44 3 1,908 0
29SEP26 82.50 P 0.15 0.15 0.15 0.02 -0.01 44 1 2,806 -1
29SEP26 85.00 P 0.22 0.22 0.19 0.04 -0.01 44 188 12,315 0
29SEP26 87.50 P 0.27 0.27 0.25 0.07 -0.02 44 146 4,191 -65
29SEP26 90.00 P 0.32 0.33 0.31 0.12 -0.03 44 212 7,155 -208
29SEP26 92.50 P 0.40 0.40 0.40 0.19 -0.05 43 1 5,121 0
29SEP26 95.00 P 0.50 0.50 0.50 0.30 -0.08 43 12 21,214 0
29SEP26 97.50 P 0.70 0.70 0.60 0.46 -0.11 43 63 12,549 +30
29SEP26 100.00 P 0.88 0.88 0.79 0.68 -0.16 43 3,690 10,732 -2,538
29SEP26 102.50 P 1.16 1.16 1.00 0.97 -0.23 43 114 9,194 -43
29SEP26 105.00 P 1.48 1.48 1.33 1.32 -0.34 43 123 9,101 -28
29SEP26 107.50 P 1.93 1.93 1.66 1.75 -0.48 43 149 4,631 -12
29SEP26 110.00 P 2.57 2.57 2.20 2.32 -0.58 43 1,996 12,512 -272
29SEP26 112.50 P 3.03 3.14 2.83 3.00 -0.75 42 199 7,600 +81
29SEP26 115.00 P 4.09 4.18 3.62 3.80 -0.88 42 204 18,691 -12
29SEP26 117.50 P 5.14 5.14 4.48 4.77 -1.10 42 59 7,793 -2
29SEP26 120.00 P 6.23 6.23 5.56 5.85 -1.22 42 454 20,158 -1
29SEP26 122.50 P 7.65 7.65 6.77 7.04 -1.50 42 575 8,575 +440
29SEP26 125.00 P 8.85 8.85 8.15 8.41 -1.71 42 7 10,423 +5
29SEP26 127.50 P 0.00 0.00 0.00 9.97 -1.72 42 0 9,224 0
29SEP26 130.00 P 11.80 11.80 11.50 11.60 -1.89 42 3 26,556 -1
29SEP26 132.50 P 0.00 0.00 0.00 13.36 -2.19 42 0 3,726 0
29SEP26 135.00 P 0.00 0.00 0.00 15.42 -2.13 43 0 12,743 0
29SEP26 137.50 P 17.32 17.32 17.32 17.39 -2.31 43 2 2,073 0
29SEP26 140.00 P 0.00 0.00 0.00 19.23 -2.66 41 0 10,819 0
29SEP26 142.50 P 0.00 0.00 0.00 21.43 -2.73 42 0 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 23.59 -2.82 41 0 8,689 0
29SEP26 147.50 P 0.00 0.00 0.00 25.98 -2.62 43 0 2,283 0
29SEP26 150.00 P 29.45 29.45 29.45 28.36 -2.94 44 30 5,790 0
29SEP26 152.50 P 0.00 0.00 0.00 30.58 -2.63 42 0 1,989 0
29SEP26 155.00 P 0.00 0.00 0.00 32.81 -3.09 35 0 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 35.45 -2.86 43 0 930 0
29SEP26 160.00 P 0.00 0.00 0.00 37.88 -2.83 43 0 3,340 0
29SEP26 162.50 P 0.00 0.00 0.00 40.34 -2.81 43 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 42.81 -2.80 43 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 45.30 -2.95 0 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 47.80 -2.91 0 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 50.30 -2.89 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 52.80 -2.68 0 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 55.30 -2.65 0 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 57.80 -2.81 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 60.30 -2.81 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 62.80 -2.73 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 65.30 -2.95 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 67.80 -2.85 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 70.30 -2.95 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 72.80 -2.75 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 75.30 -2.65 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 77.80 -2.87 0 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 82.80 -2.81 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 87.80 -2.68 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 92.80 -2.73 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 97.80 -2.73 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 102.80 -2.73 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 107.80 -2.73 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 112.80 -2.73 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 117.80 -2.73 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 122.80 -2.73 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 127.80 -2.62 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 132.80 -2.81 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 137.80 -2.70 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 142.80 -2.88 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 147.80 -2.80 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 152.80 -2.80 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 157.80 -2.80 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 162.80 -2.81 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 167.80 -2.79 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 172.80 -2.79 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 177.80 -2.81 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 540 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,807 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 0.00 44 0 1,436 0
29OCT26 75.00 P 0.00 0.00 0.00 0.03 0.00 43 0 1,584 0
29OCT26 77.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 848 0
29OCT26 80.00 P 0.27 0.27 0.27 0.07 -0.02 42 10 1,160 0
29OCT26 82.50 P 0.00 0.00 0.00 0.11 -0.03 41 0 2,232 0
29OCT26 85.00 P 0.00 0.00 0.00 0.17 -0.05 41 0 3,134 0
29OCT26 87.50 P 0.00 0.00 0.00 0.26 -0.07 41 0 2,702 0
29OCT26 90.00 P 0.64 0.64 0.64 0.39 -0.09 41 3 2,614 -2
29OCT26 92.50 P 0.00 0.00 0.00 0.56 -0.11 41 0 2,360 0
29OCT26 95.00 P 1.01 1.01 0.96 0.79 -0.15 42 32 2,411 0
29OCT26 97.50 P 1.26 1.30 1.20 1.06 -0.22 42 45 4,591 +15
29OCT26 100.00 P 1.58 1.59 1.51 1.44 -0.25 42 111 4,808 +41
29OCT26 102.50 P 1.99 1.99 1.85 1.85 -0.35 41 60 6,513 +30
29OCT26 105.00 P 2.47 2.49 2.30 2.30 -0.48 41 354 4,768 +180
29OCT26 107.50 P 3.10 3.10 2.90 2.88 -0.54 41 183 4,712 +151
29OCT26 110.00 P 3.69 3.80 3.45 3.56 -0.69 41 154 3,647 -12
29OCT26 112.50 P 4.40 4.40 4.40 4.36 -0.75 40 65 4,460 0
29OCT26 115.00 P 5.55 5.55 5.02 5.28 -0.87 40 150 4,210 +56
29OCT26 117.50 P 6.27 6.40 6.02 6.26 -1.07 40 182 2,981 -22
29OCT26 120.00 P 7.43 7.43 7.05 7.42 -1.21 40 43 4,178 +13
29OCT26 122.50 P 9.08 9.08 8.57 8.63 -1.43 40 3 482 +2
29OCT26 125.00 P 10.30 10.37 10.07 10.00 -1.57 40 3 1,584 +1
29OCT26 127.50 P 0.00 0.00 0.00 11.54 -1.75 40 0 1,237 0
29OCT26 130.00 P 13.02 13.02 13.02 13.19 -1.93 40 1 3,193 +1
29OCT26 132.50 P 0.00 0.00 0.00 14.91 -2.06 40 0 191 0
29OCT26 135.00 P 0.00 0.00 0.00 16.75 -1.58 41 0 125 0
29OCT26 137.50 P 0.00 0.00 0.00 18.68 -1.60 41 0 34 0
29OCT26 140.00 P 0.00 0.00 0.00 20.63 -1.66 41 0 1,003 0
29OCT26 142.50 P 0.00 0.00 0.00 22.65 -2.46 41 0 2 0
29OCT26 145.00 P 0.00 0.00 0.00 24.73 -2.57 41 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 26.76 -2.74 41 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 28.93 -2.80 40 0 64 0
29OCT26 152.50 P 0.00 0.00 0.00 31.13 -2.87 40 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 33.37 -2.94 39 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 35.65 -3.15 39 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 37.96 -3.11 37 0 104 0
29OCT26 162.50 P 0.00 0.00 0.00 40.58 -2.93 41 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 42.98 -2.63 41 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 45.42 -2.83 41 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 47.86 -2.85 41 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 50.32 -2.87 41 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 52.81 -2.71 42 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 55.30 -2.65 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 57.80 -2.81 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 60.30 -2.81 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 62.80 -2.73 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 65.30 -2.95 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 67.80 -2.85 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 70.30 -2.95 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 72.80 -2.75 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 75.30 -2.65 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 77.80 -2.87 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 82.80 -2.81 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 120 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.02 0.00 44 0 540 0
27NOV26 67.50 P 0.00 0.00 0.00 0.03 0.00 43 0 119 0
27NOV26 70.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 105 0
27NOV26 72.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 62 0
27NOV26 75.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 231 0
27NOV26 77.50 P 0.46 0.46 0.46 0.16 -0.02 42 5 133 +5
27NOV26 80.00 P 0.00 0.00 0.00 0.24 -0.03 42 0 49 0
27NOV26 82.50 P 0.00 0.00 0.00 0.34 -0.05 42 0 101 0
27NOV26 85.00 P 0.82 0.82 0.78 0.48 -0.07 42 6 75 0
27NOV26 87.50 P 0.95 0.95 0.95 0.67 -0.08 42 8 92 +8
27NOV26 90.00 P 1.15 1.15 1.15 0.89 -0.13 42 10 157 +10
27NOV26 92.50 P 0.00 0.00 0.00 1.18 -0.15 42 0 352 0
27NOV26 95.00 P 1.73 1.75 1.73 1.53 -0.19 42 87 1,420 +67
27NOV26 97.50 P 2.05 2.11 2.05 1.93 -0.26 42 131 909 +131
27NOV26 100.00 P 2.55 2.55 2.42 2.45 -0.26 43 868 1,582 +868
27NOV26 102.50 P 3.03 3.03 2.88 2.95 -0.42 42 290 649 +260
27NOV26 105.00 P 3.63 3.65 3.47 3.52 -0.52 42 393 1,692 -77
27NOV26 107.50 P 4.25 4.31 4.25 4.17 -0.60 41 99 863 +17
27NOV26 110.00 P 5.10 5.17 5.10 4.98 -0.68 41 5 8,921 +5
27NOV26 112.50 P 0.00 0.00 0.00 5.86 -0.77 41 0 1,933 0
27NOV26 115.00 P 6.66 6.66 6.66 6.85 -0.88 41 30 3,957 +30
27NOV26 117.50 P 0.00 0.00 0.00 7.90 -1.04 41 0 2,170 0
27NOV26 120.00 P 8.83 8.92 8.83 9.09 -1.17 41 61 3,036 +31
27NOV26 122.50 P 10.13 10.13 10.13 10.31 -1.40 41 30 2,297 0
27NOV26 125.00 P 11.73 11.85 11.51 11.69 -1.44 41 80 9,894 -10
27NOV26 127.50 P 0.00 0.00 0.00 13.18 -1.62 41 0 731 0
27NOV26 130.00 P 15.00 15.00 15.00 14.75 -1.81 41 20 2,253 +20
27NOV26 132.50 P 0.00 0.00 0.00 16.43 -1.96 41 0 263 0
27NOV26 135.00 P 0.00 0.00 0.00 18.18 -2.17 41 0 2 0
27NOV26 137.50 P 0.00 0.00 0.00 19.92 -2.32 41 0 487 0
27NOV26 140.00 P 0.00 0.00 0.00 21.97 -1.86 42 0 7 0
27NOV26 142.50 P 0.00 0.00 0.00 23.85 -2.43 41 0 290 0
27NOV26 145.00 P 0.00 0.00 0.00 25.84 -2.53 42 0 1 0
27NOV26 147.50 P 0.00 0.00 0.00 27.89 -2.60 42 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 29.98 -2.68 41 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 32.11 -2.70 42 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 34.27 -2.77 41 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 36.49 -2.89 41 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 38.68 -2.76 41 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 40.95 -2.77 40 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 43.23 -2.82 40 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 45.55 -2.84 39 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 47.88 -2.87 37 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 50.58 -2.61 42 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 52.99 -2.77 42 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 55.42 -2.55 42 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 57.87 -2.74 42 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 60.33 -2.78 42 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 62.81 -2.72 42 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 65.30 -2.95 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 67.80 -2.85 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 70.30 -2.95 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 72.80 -2.75 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 75.30 -2.65 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 77.80 -2.87 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 82.80 -2.81 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 220 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 0.00 43 0 9,266 0
30DEC26 62.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 5,689 0
30DEC26 65.00 P 0.00 0.00 0.00 0.05 0.00 42 0 3,050 0
30DEC26 67.50 P 0.00 0.00 0.00 0.07 -0.02 42 0 733 0
30DEC26 70.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 880 0
30DEC26 72.50 P 0.00 0.00 0.00 0.16 -0.03 42 0 587 0
30DEC26 75.00 P 0.00 0.00 0.00 0.24 -0.04 42 0 1,391 0
30DEC26 77.50 P 0.00 0.00 0.00 0.34 -0.06 42 0 1,678 0
30DEC26 80.00 P 0.00 0.00 0.00 0.47 -0.07 42 0 4,003 0
30DEC26 82.50 P 0.00 0.00 0.00 0.65 -0.09 42 0 3,704 0
30DEC26 85.00 P 1.22 1.22 1.22 0.85 -0.12 42 1 10,415 +1
30DEC26 87.50 P 1.44 1.44 1.44 1.12 -0.14 42 1 6,691 0
30DEC26 90.00 P 1.71 1.75 1.71 1.41 -0.21 42 38 6,971 -22
30DEC26 92.50 P 0.00 0.00 0.00 1.81 -0.21 42 0 4,783 0
30DEC26 95.00 P 2.32 2.38 2.32 2.23 -0.29 42 31 11,895 +1
30DEC26 97.50 P 2.79 2.91 2.79 2.75 -0.30 42 320 4,222 +160
30DEC26 100.00 P 3.47 3.49 3.21 3.27 -0.41 42 271 17,089 -17
30DEC26 102.50 P 3.90 4.07 3.86 3.86 -0.49 41 181 4,512 +116
30DEC26 105.00 P 4.61 4.65 4.49 4.53 -0.55 41 149 10,334 -20
30DEC26 107.50 P 5.47 5.55 5.18 5.27 -0.64 41 322 7,335 0
30DEC26 110.00 P 6.47 6.47 6.02 6.12 -0.76 41 213 12,153 -104
30DEC26 112.50 P 7.23 7.23 7.23 7.08 -0.77 41 79 5,584 +60
30DEC26 115.00 P 8.15 8.30 8.01 8.08 -0.96 41 52 13,389 +26
30DEC26 117.50 P 9.32 9.48 9.08 9.20 -1.07 41 33 8,724 -2
30DEC26 120.00 P 10.42 10.72 10.22 10.39 -1.22 40 9 17,465 +1
30DEC26 122.50 P 11.97 11.97 11.40 11.62 -1.34 40 380 8,467 +335
30DEC26 125.00 P 0.00 0.00 0.00 13.01 -1.45 40 0 14,589 0
30DEC26 127.50 P 14.69 14.69 14.36 14.48 -1.50 40 1,584 7,736 +1,494
30DEC26 130.00 P 0.00 0.00 0.00 16.01 -1.65 40 0 18,523 0
30DEC26 132.50 P 0.00 0.00 0.00 17.73 -1.81 41 0 5,518 0
30DEC26 135.00 P 0.00 0.00 0.00 19.43 -1.79 41 0 6,907 0
30DEC26 137.50 P 0.00 0.00 0.00 21.12 -2.18 40 0 2,585 0
30DEC26 140.00 P 22.82 22.82 22.82 23.04 -2.17 41 50 3,206 -11
30DEC26 142.50 P 0.00 0.00 0.00 24.86 -2.40 41 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 26.22 -3.21 38 0 8,386 0
30DEC26 147.50 P 0.00 0.00 0.00 28.91 -2.44 41 0 1,043 0
30DEC26 150.00 P 0.00 0.00 0.00 30.96 -2.42 41 0 6,609 0
30DEC26 152.50 P 0.00 0.00 0.00 33.02 -2.67 41 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 34.27 -3.62 37 0 3,389 0
30DEC26 157.50 P 0.00 0.00 0.00 37.28 -2.82 41 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 39.44 -2.60 41 0 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 41.65 -2.81 41 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 43.88 -2.69 41 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 46.13 -2.89 40 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 48.43 -2.74 40 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 50.72 -2.77 40 0 667 0
30DEC26 175.00 P 0.00 0.00 0.00 53.01 -3.00 38 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 55.44 -2.97 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 58.08 -2.88 42 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 60.49 -2.72 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 62.92 -2.73 41 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 65.38 -2.87 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 67.84 -2.86 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 70.31 -2.94 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 72.80 -2.75 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 75.30 -2.81 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 77.80 -2.87 0 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 82.80 -2.81 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 87.80 -2.70 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 92.80 -2.73 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 97.80 -2.73 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 102.80 -2.73 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 107.80 -2.73 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 112.80 -2.73 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 117.80 -2.81 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 122.80 -2.73 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 127.80 -2.69 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 132.80 -2.81 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 137.80 -2.70 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 142.80 -2.88 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 147.80 -2.80 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 152.80 -2.80 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 157.80 -2.80 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 162.80 -2.81 0 0 0 0
30DEC26 290.00 P 167.40 167.40 167.40 167.80 -2.79 0 1 0 0
30DEC26 295.00 P 0.00 0.00 0.00 172.80 -2.79 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 177.80 -2.81 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 444 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.03 0.00 43 0 30 0
30MAR27 52.50 P 0.00 0.00 0.00 0.04 0.00 42 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 0.06 0.00 42 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 0.09 -0.01 42 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 2,879 0
30MAR27 62.50 P 0.69 0.69 0.67 0.19 -0.01 42 32 760 +2
30MAR27 65.00 P 0.00 0.00 0.00 0.27 -0.02 42 0 725 0
30MAR27 67.50 P 0.00 0.00 0.00 0.36 -0.04 42 0 684 0
30MAR27 70.00 P 0.00 0.00 0.00 0.50 -0.04 42 0 729 0
30MAR27 72.50 P 1.20 1.22 1.20 0.66 -0.06 42 5 3,914 +4
30MAR27 75.00 P 0.00 0.00 0.00 0.86 -0.06 42 0 1,344 0
30MAR27 77.50 P 0.00 0.00 0.00 1.09 -0.10 42 0 895 0
30MAR27 80.00 P 1.86 1.86 1.86 1.39 -0.09 42 6 7,755 -6
30MAR27 82.50 P 2.20 2.20 2.20 1.70 -0.14 42 70 1,846 0
30MAR27 85.00 P 0.00 0.00 0.00 2.10 -0.15 42 0 3,184 0
30MAR27 87.50 P 0.00 0.00 0.00 2.52 -0.19 42 0 2,586 0
30MAR27 90.00 P 0.00 0.00 0.00 3.04 -0.22 42 0 11,704 0
30MAR27 92.50 P 3.84 3.84 3.84 3.59 -0.23 42 65 2,476 +65
30MAR27 95.00 P 4.49 4.49 4.49 4.21 -0.31 42 2,065 7,155 +2,065
30MAR27 97.50 P 5.05 5.05 4.82 4.85 -0.38 42 92 2,648 +54
30MAR27 100.00 P 5.71 5.71 5.46 5.46 -0.52 41 125 6,328 +60
30MAR27 102.50 P 6.45 6.45 6.22 6.23 -0.52 41 80 2,999 -65
30MAR27 105.00 P 7.28 7.28 7.18 7.02 -0.62 41 32 6,001 +28
30MAR27 107.50 P 8.14 8.14 8.11 7.89 -0.69 41 156 2,893 +78
30MAR27 110.00 P 9.00 9.00 9.00 8.86 -0.76 41 13 8,845 0
30MAR27 112.50 P 10.08 10.12 10.03 9.88 -0.87 41 34 3,154 +1
30MAR27 115.00 P 11.10 11.30 11.10 10.96 -0.94 40 344 10,362 +112
30MAR27 117.50 P 12.33 12.33 12.20 12.17 -1.02 40 16 4,435 -2
30MAR27 120.00 P 13.32 13.32 13.32 13.39 -1.16 40 72 10,858 +61
30MAR27 122.50 P 14.97 14.97 14.54 14.70 -1.22 40 90 5,896 +90
30MAR27 125.00 P 16.00 16.00 15.84 16.06 -1.31 40 116 8,171 -116
30MAR27 127.50 P 0.00 0.00 0.00 17.52 -1.45 40 0 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 18.97 -1.59 40 0 9,984 0
30MAR27 132.50 P 0.00 0.00 0.00 20.59 -1.40 40 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 22.25 -1.93 40 0 3,272 0
30MAR27 137.50 P 0.00 0.00 0.00 24.06 -1.86 41 0 418 0
30MAR27 140.00 P 0.00 0.00 0.00 25.82 -1.95 41 0 1,682 0
30MAR27 142.50 P 0.00 0.00 0.00 27.65 -2.01 41 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 29.53 -2.05 41 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 31.42 -2.11 41 0 407 0
30MAR27 150.00 P 34.31 34.34 33.45 33.36 -2.16 41 1,372 1,651 +1,238
30MAR27 152.50 P 36.41 36.65 36.18 35.34 -2.32 41 238 280 +160
30MAR27 155.00 P 0.00 0.00 0.00 37.39 -2.34 41 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 39.43 -2.37 41 0 6 0
30MAR27 160.00 P 42.41 42.52 42.41 41.09 -2.83 40 7 157 +7
30MAR27 162.50 P 0.00 0.00 0.00 43.51 -2.67 41 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 45.64 -2.58 41 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 47.78 -2.65 41 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 49.95 -2.79 41 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 52.15 -2.82 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 54.34 -2.89 40 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 56.67 -2.84 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 58.92 -2.89 41 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 61.19 -2.92 40 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 63.48 -2.97 40 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 65.78 -3.02 40 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 68.02 -2.94 38 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 70.37 -3.01 37 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 73.17 -2.74 41 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 75.59 -2.68 41 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 78.01 -2.68 41 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 82.89 -2.72 41 0 0 0
29JUN27 45.00 P 0.42 0.42 0.40 0.05 0.00 42 10 166 +10
29JUN27 46.00 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.16 -0.01 42 0 209 0
29JUN27 55.00 P 0.00 0.00 0.00 0.22 -0.02 42 0 173 0
29JUN27 57.50 P 0.00 0.00 0.00 0.32 -0.02 42 0 92 0
29JUN27 60.00 P 0.00 0.00 0.00 0.42 -0.04 42 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 0.57 -0.04 42 0 33 0
29JUN27 65.00 P 0.00 0.00 0.00 0.73 -0.07 42 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.95 -0.06 42 0 1,144 0
29JUN27 70.00 P 0.00 0.00 0.00 1.18 -0.10 42 0 3,215 0
29JUN27 72.50 P 2.01 2.01 2.01 1.48 -0.10 42 50 796 0
29JUN27 75.00 P 2.32 2.32 2.32 1.79 -0.14 42 1 641 +1
29JUN27 77.50 P 0.00 0.00 0.00 2.19 -0.16 42 0 694 0
29JUN27 80.00 P 0.00 0.00 0.00 2.61 -0.15 42 0 395 0
29JUN27 82.50 P 0.00 0.00 0.00 3.09 -0.22 42 0 455 0
29JUN27 85.00 P 0.00 0.00 0.00 3.64 -0.23 42 0 6,231 0
29JUN27 87.50 P 4.53 4.53 4.53 4.20 -0.28 42 65 3,292 +65
29JUN27 90.00 P 0.00 0.00 0.00 4.88 -0.25 42 0 1,104 0
29JUN27 92.50 P 5.70 5.70 5.70 5.60 -0.31 42 1 772 0
29JUN27 95.00 P 6.28 6.31 6.28 6.19 -0.44 42 33 5,832 -9
29JUN27 97.50 P 7.14 7.14 6.95 6.91 -0.50 42 131 1,332 -131
29JUN27 100.00 P 7.78 7.80 7.62 7.68 -0.56 41 5,128 10,226 +4,338
29JUN27 102.50 P 8.76 8.76 8.57 8.57 -0.57 41 22 814 0
29JUN27 105.00 P 9.78 9.78 9.40 9.44 -0.59 41 71 2,651 +71
29JUN27 107.50 P 0.00 0.00 0.00 10.47 -0.67 41 0 804 0
29JUN27 110.00 P 0.00 0.00 0.00 11.50 -0.73 41 0 1,265 0
29JUN27 112.50 P 12.65 12.65 12.50 12.60 -0.74 41 65 587 +65
29JUN27 115.00 P 13.88 13.88 13.75 13.81 -0.81 41 45 939 +12
29JUN27 117.50 P 15.10 15.10 15.10 15.03 -0.88 41 60 3,712 +60
29JUN27 120.00 P 16.35 16.35 16.16 16.24 -1.02 41 761 2,045 +725
29JUN27 122.50 P 17.69 17.69 17.69 17.60 -1.07 40 60 351 +60
29JUN27 125.00 P 19.11 19.11 19.00 19.00 -1.11 40 11 3,292 -11
29JUN27 127.50 P 0.00 0.00 0.00 20.40 -1.28 40 0 750 0
29JUN27 130.00 P 22.25 22.25 21.85 21.81 -1.41 40 10 588 +10
29JUN27 132.50 P 0.00 0.00 0.00 23.43 -1.44 40 0 383 0
29JUN27 135.00 P 0.00 0.00 0.00 25.01 -1.56 40 0 149 0
29JUN27 137.50 P 0.00 0.00 0.00 26.66 -1.90 40 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 28.43 -1.09 41 0 226 0
29JUN27 142.50 P 0.00 0.00 0.00 30.20 -2.03 41 0 318 0
29JUN27 145.00 P 0.00 0.00 0.00 32.02 -2.07 41 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 33.87 -2.00 41 0 110 0
29JUN27 150.00 P 36.18 36.18 36.18 35.81 -2.10 41 30 142 0
29JUN27 152.50 P 0.00 0.00 0.00 37.65 -2.25 41 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 39.60 -2.27 41 0 8 0
29JUN27 157.50 P 41.71 41.87 41.59 41.55 -2.32 41 195 195 +195
29JUN27 160.00 P 0.00 0.00 0.00 43.53 -2.29 41 0 79 0
29JUN27 162.50 P 0.00 0.00 0.00 45.54 -2.34 41 0 0 0
29JUN27 165.00 P 48.50 48.50 47.66 47.59 -1.65 41 263 264 +259
29JUN27 167.50 P 0.00 0.00 0.00 49.66 -2.38 41 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 51.73 -2.47 41 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 53.83 -2.53 41 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 55.98 -2.55 41 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 58.13 -2.46 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 60.30 -2.74 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 62.47 -2.54 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 64.68 -2.82 40 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 67.00 -2.73 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 69.14 -2.91 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 71.41 -2.80 40 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 73.68 -2.96 40 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 75.98 -3.05 39 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 78.29 -3.00 39 0 0 0
29JUN27 205.00 P 83.30 83.30 83.30 83.47 -2.68 42 1 1 +1
TOTAL PUT 36,275 1,064,812 +12,890
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$ 8.560
28AUG26 5.00 C 0.00 0.00 0.00 3.56 +0.36 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.31 +0.36 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.06 +0.36 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.82 +0.36 101 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.57 +0.37 90 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.32 +0.36 81 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.07 +0.37 71 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.82 +0.37 62 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.57 +0.35 53 0 45 0
28AUG26 7.25 C 0.00 0.00 0.00 1.33 +0.35 56 0 16 0
28AUG26 7.50 C 0.00 0.00 0.00 1.09 +0.33 52 0 74 0
28AUG26 7.75 C 0.00 0.00 0.00 0.84 +0.26 42 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.66 +0.25 51 0 111 0
28AUG26 8.25 C 0.00 0.00 0.00 0.49 +0.21 52 0 74 0
28AUG26 8.50 C 0.21 0.34 0.21 0.33 +0.14 49 28 416 -6
28AUG26 8.75 C 0.14 0.16 0.14 0.23 +0.11 52 56 315 -21
28AUG26 9.00 C 0.16 0.16 0.15 0.15 +0.08 52 12 570 0
28AUG26 9.25 C 0.05 0.06 0.05 0.09 +0.05 52 34 236 +34
28AUG26 9.50 C 0.00 0.00 0.00 0.06 +0.03 54 0 620 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 +0.01 52 0 317 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 +0.01 55 30 498 -30
28AUG26 10.50 C 0.01 0.01 0.01 0.01 0.00 60 5 114 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 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 91 0 105 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 100 0 49 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 109 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 117 0 90 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 125 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 133 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 140 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 147 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 153 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.87 +0.38 84 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.77 +0.38 81 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.67 +0.37 77 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.57 +0.37 73 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 3.32 +0.37 63 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.08 +0.37 79 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.82 +0.36 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.57 +0.35 0 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 2.32 +0.34 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.07 +0.33 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.84 +0.32 51 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.59 +0.30 45 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.38 +0.34 50 0 183 0
29SEP26 7.50 C 0.00 0.00 0.00 1.15 +0.27 47 0 241 0
29SEP26 7.75 C 0.00 0.00 0.00 0.95 +0.24 46 0 426 0
29SEP26 8.00 C 0.00 0.00 0.00 0.80 +0.24 49 1 318 0
29SEP26 8.25 C 0.56 0.56 0.56 0.64 +0.20 48 50 527 0
29SEP26 8.50 C 0.55 0.55 0.54 0.51 +0.18 48 242 499 +208
29SEP26 8.75 C 0.44 0.44 0.44 0.40 +0.15 48 68 480 +34
29SEP26 9.00 C 0.00 0.00 0.00 0.31 +0.12 48 0 450 0
29SEP26 9.25 C 0.00 0.00 0.00 0.23 +0.09 47 0 269 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 +0.07 48 0 601 0
29SEP26 9.75 C 0.14 0.15 0.14 0.13 +0.05 47 91 503 +89
29SEP26 10.00 C 0.00 0.00 0.00 0.10 +0.04 48 0 229 0
29SEP26 10.50 C 0.08 0.09 0.08 0.06 +0.03 49 60 327 +4
29SEP26 11.00 C 0.05 0.05 0.05 0.03 +0.01 48 41 443 0
29SEP26 11.50 C 0.04 0.04 0.04 0.02 +0.01 50 25 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 88 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 91 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 99 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 101 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.57 +0.36 66 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.32 +0.36 57 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.08 +0.36 68 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.82 +0.35 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.58 +0.35 56 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.34 +0.33 56 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.11 +0.32 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.89 +0.33 56 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.67 +0.32 54 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.45 +0.29 52 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.26 +0.30 51 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 1.04 +0.20 47 0 75 0
29OCT26 8.00 C 0.00 0.00 0.00 0.89 +0.18 47 0 245 0
29OCT26 8.25 C 0.00 0.00 0.00 0.77 +0.18 48 0 290 0
29OCT26 8.50 C 0.70 0.70 0.69 0.65 +0.15 48 83 388 +68
29OCT26 8.75 C 0.59 0.59 0.58 0.55 +0.14 48 49 218 +33
29OCT26 9.00 C 0.00 0.00 0.00 0.45 +0.11 48 0 209 0
29OCT26 9.25 C 0.43 0.43 0.43 0.38 +0.10 48 2 268 +2
29OCT26 9.50 C 0.35 0.35 0.35 0.31 +0.08 47 89 143 +89
29OCT26 9.75 C 0.00 0.00 0.00 0.26 +0.07 48 0 90 0
29OCT26 10.00 C 0.00 0.00 0.00 0.21 +0.06 47 0 31 0
29OCT26 10.50 C 0.00 0.00 0.00 0.14 +0.04 47 0 28 0
29OCT26 11.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 38 0
29OCT26 11.50 C 0.00 0.00 0.00 0.06 +0.02 48 0 75 0
29OCT26 12.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 453 0
27NOV26 6.00 C 0.00 0.00 0.00 2.60 +0.34 58 0 10 0
27NOV26 6.25 C 0.00 0.00 0.00 2.37 +0.33 57 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.15 +0.33 57 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.93 +0.32 54 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.71 +0.29 52 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.51 +0.26 50 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.33 +0.27 49 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.17 +0.22 49 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.99 +0.16 46 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.89 +0.17 48 0 0 0
27NOV26 8.50 C 0.83 0.83 0.83 0.78 +0.16 48 5 20 +5
27NOV26 8.75 C 0.73 0.73 0.72 0.67 +0.13 48 100 100 +100
27NOV26 9.00 C 0.68 0.68 0.68 0.58 +0.12 47 2 32 +2
27NOV26 9.25 C 0.00 0.00 0.00 0.50 +0.10 47 0 29 0
27NOV26 9.50 C 0.00 0.00 0.00 0.43 +0.09 47 0 45 0
27NOV26 9.75 C 0.00 0.00 0.00 0.37 +0.08 47 0 45 0
27NOV26 10.00 C 0.37 0.37 0.37 0.31 +0.06 47 55 55 +40
27NOV26 10.50 C 0.00 0.00 0.00 0.23 +0.05 47 0 45 0
27NOV26 11.00 C 0.00 0.00 0.00 0.16 +0.03 47 0 172 0
27NOV26 11.50 C 0.00 0.00 0.00 0.12 +0.03 47 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 3.58 +0.36 65 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.33 +0.35 60 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.09 +0.35 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.86 +0.33 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.63 +0.34 57 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.41 +0.34 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.19 +0.33 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.97 +0.31 51 0 0 0
30DEC26 7.00 C 1.75 1.75 1.75 1.77 +0.29 50 1 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.59 +0.26 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.43 +0.25 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.27 +0.22 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.14 +0.21 48 0 25 0
30DEC26 8.25 C 0.00 0.00 0.00 1.01 +0.19 48 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.90 +0.17 47 0 130 0
30DEC26 8.75 C 0.00 0.00 0.00 0.79 +0.15 47 0 85 0
30DEC26 9.00 C 0.00 0.00 0.00 0.71 +0.15 47 0 77 0
30DEC26 9.25 C 0.69 0.69 0.69 0.62 +0.13 47 15 90 0
30DEC26 9.50 C 0.00 0.00 0.00 0.55 +0.12 47 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.48 +0.10 47 0 31 0
30DEC26 10.00 C 0.00 0.00 0.00 0.42 +0.09 47 0 43 0
30DEC26 10.50 C 0.00 0.00 0.00 0.32 +0.07 47 0 588 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 +0.05 46 0 286 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 +0.04 46 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 +0.04 47 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 +0.03 47 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 +0.01 47 0 75 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.61 +0.34 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.39 +0.33 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.18 +0.35 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.96 +0.35 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.75 +0.33 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.55 +0.32 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.36 +0.30 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.19 +0.29 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.03 +0.27 51 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.88 +0.27 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.73 +0.24 50 0 152 0
30MAR27 7.75 C 0.00 0.00 0.00 1.60 +0.24 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.48 +0.23 50 0 30 0
30MAR27 8.25 C 0.00 0.00 0.00 1.35 +0.20 49 0 5 0
30MAR27 8.50 C 0.00 0.00 0.00 1.25 +0.20 49 0 110 0
30MAR27 8.75 C 0.00 0.00 0.00 1.15 +0.19 49 0 65 0
30MAR27 9.00 C 0.00 0.00 0.00 1.05 +0.17 49 0 78 0
30MAR27 9.25 C 0.00 0.00 0.00 0.97 +0.17 49 0 75 0
30MAR27 9.50 C 0.00 0.00 0.00 0.89 +0.16 49 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.81 +0.14 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.75 +0.14 49 0 5 0
30MAR27 10.50 C 0.00 0.00 0.00 0.62 +0.12 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.52 +0.10 48 0 49 0
30MAR27 11.50 C 0.00 0.00 0.00 0.43 +0.09 48 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.36 +0.07 48 0 29 0
30MAR27 12.50 C 0.00 0.00 0.00 0.30 +0.07 48 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.25 +0.05 48 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.21 +0.05 48 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 +0.04 48 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 +0.03 48 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 +0.03 48 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 +0.02 48 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 +0.02 48 0 95 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 +0.02 49 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 +0.02 49 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 +0.02 49 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 +0.02 47 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.71 +0.36 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.49 +0.34 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.29 +0.34 55 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.10 +0.33 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.92 +0.32 53 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.74 +0.30 52 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.58 +0.30 52 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.42 +0.28 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.28 +0.28 52 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.14 +0.27 51 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.00 +0.25 51 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.88 +0.25 51 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.76 +0.24 51 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.64 +0.22 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.54 +0.21 50 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.44 +0.21 50 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.35 +0.20 50 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 1.26 +0.18 50 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 1.18 +0.18 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.10 +0.17 50 0 63 0
29JUN27 10.00 C 0.00 0.00 0.00 1.03 +0.16 50 0 110 0
29JUN27 10.50 C 0.00 0.00 0.00 0.90 +0.15 50 0 6 0
29JUN27 11.00 C 0.00 0.00 0.00 0.78 +0.13 50 0 94 0
29JUN27 11.50 C 0.00 0.00 0.00 0.69 +0.13 50 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.59 +0.10 49 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.52 +0.10 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.45 +0.08 49 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.40 +0.08 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.35 +0.07 49 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.30 +0.06 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.26 +0.05 49 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.23 +0.05 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.20 +0.04 49 0 32 0
TOTAL CALL 1,144 28,957 +651
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 134 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 123 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 112 0 55 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 125 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 91 0 84 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 93 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 111 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 66 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 -0.03 53 0 210 0
28AUG26 7.50 P 0.00 0.00 0.00 0.03 -0.04 55 0 200 0
28AUG26 7.75 P 0.09 0.09 0.05 0.06 -0.07 55 107 189 -74
28AUG26 8.00 P 0.15 0.15 0.15 0.10 -0.11 52 1 642 +1
28AUG26 8.25 P 0.18 0.18 0.18 0.17 -0.17 52 3 174 0
28AUG26 8.50 P 0.00 0.00 0.00 0.29 -0.21 54 0 298 0
28AUG26 8.75 P 0.00 0.00 0.00 0.42 -0.27 53 0 180 0
28AUG26 9.00 P 0.00 0.00 0.00 0.59 -0.28 54 0 68 0
28AUG26 9.25 P 0.00 0.00 0.00 0.77 -0.33 51 0 50 0
28AUG26 9.50 P 0.00 0.00 0.00 1.02 -0.32 61 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 1.25 -0.32 65 0 168 0
28AUG26 10.00 P 1.82 1.82 1.82 1.49 -0.33 70 2 85 -2
28AUG26 10.50 P 0.00 0.00 0.00 1.98 -0.36 82 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 2.49 -0.33 100 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 3.00 -0.32 117 0 15 0
28AUG26 12.00 P 0.00 0.00 0.00 3.48 -0.34 120 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.98 -0.34 131 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.49 -0.33 147 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.00 -0.32 162 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.49 -0.33 166 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.98 -0.34 170 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.47 -0.35 170 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.97 -0.35 178 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.49 -0.33 201 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.98 -0.34 201 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 53 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 81 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.02 47 0 116 0
29SEP26 6.50 P 0.04 0.04 0.04 0.03 -0.04 45 58 224 +58
29SEP26 6.75 P 0.06 0.06 0.06 0.06 -0.04 47 3 151 +3
29SEP26 7.00 P 0.09 0.09 0.09 0.09 -0.06 46 31 197 +16
29SEP26 7.25 P 0.13 0.13 0.13 0.14 -0.08 47 10 213 -10
29SEP26 7.50 P 0.21 0.21 0.21 0.20 -0.11 46 2 474 0
29SEP26 7.75 P 0.00 0.00 0.00 0.28 -0.14 46 0 363 0
29SEP26 8.00 P 0.45 0.45 0.34 0.38 -0.16 46 324 910 +108
29SEP26 8.25 P 0.45 0.46 0.45 0.49 -0.20 45 146 262 +61
29SEP26 8.50 P 0.58 0.58 0.58 0.63 -0.22 45 34 404 0
29SEP26 8.75 P 0.71 0.71 0.71 0.78 -0.24 44 4 162 0
29SEP26 9.00 P 0.00 0.00 0.00 0.95 -0.26 44 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 1.13 -0.28 43 0 165 0
29SEP26 9.50 P 0.00 0.00 0.00 1.32 -0.30 41 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 1.53 -0.31 40 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 1.74 -0.33 36 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.19 -0.34 0 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 2.65 -0.35 0 0 1,454 0
29SEP26 11.50 P 0.00 0.00 0.00 3.12 -0.36 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.60 -0.36 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.08 -0.37 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.56 -0.39 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.06 -0.39 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.56 -0.39 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.05 -0.40 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.56 -0.39 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.06 -0.38 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.56 -0.38 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.05 -0.39 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.56 -0.38 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.05 -0.39 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.56 -0.38 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.05 -0.39 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.55 -0.39 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.05 -0.35 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 -0.01 49 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.03 -0.02 49 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.05 -0.03 50 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.07 -0.03 48 0 105 0
29OCT26 6.50 P 0.00 0.00 0.00 0.10 -0.05 48 0 57 0
29OCT26 6.75 P 0.00 0.00 0.00 0.13 -0.08 46 0 151 0
29OCT26 7.00 P 0.00 0.00 0.00 0.18 -0.10 46 0 168 0
29OCT26 7.25 P 0.28 0.28 0.28 0.25 -0.11 46 2 80 0
29OCT26 7.50 P 0.00 0.00 0.00 0.33 -0.13 46 0 596 0
29OCT26 7.75 P 0.43 0.43 0.39 0.42 -0.16 46 57 357 -57
29OCT26 8.00 P 0.61 0.61 0.50 0.53 -0.18 46 188 547 +164
29OCT26 8.25 P 0.76 0.76 0.62 0.65 -0.19 46 148 333 +118
29OCT26 8.50 P 0.79 0.79 0.73 0.78 -0.22 45 168 332 +138
29OCT26 8.75 P 0.00 0.00 0.00 0.93 -0.24 45 0 125 0
29OCT26 9.00 P 0.00 0.00 0.00 1.09 -0.25 45 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 1.26 -0.27 44 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.44 -0.29 43 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.63 -0.30 42 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.83 -0.31 41 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.25 -0.33 37 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.69 -0.34 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.16 -0.34 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.63 -0.34 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.08 -0.05 47 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.11 -0.06 47 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.16 -0.06 47 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 0.20 -0.09 46 0 119 0
27NOV26 7.00 P 0.31 0.31 0.31 0.26 -0.11 46 2 42 +2
27NOV26 7.25 P 0.00 0.00 0.00 0.34 -0.13 46 0 47 0
27NOV26 7.50 P 0.00 0.00 0.00 0.42 -0.15 46 0 70 0
27NOV26 7.75 P 0.59 0.59 0.59 0.52 -0.17 46 70 46 -10
27NOV26 8.00 P 0.62 0.62 0.62 0.63 -0.19 45 34 89 +34
27NOV26 8.25 P 0.76 0.76 0.76 0.75 -0.21 45 68 128 +68
27NOV26 8.50 P 0.90 0.90 0.90 0.89 -0.22 45 34 124 +34
27NOV26 8.75 P 0.00 0.00 0.00 1.04 -0.23 45 0 165 0
27NOV26 9.00 P 0.00 0.00 0.00 1.19 -0.26 44 0 65 0
27NOV26 9.25 P 0.00 0.00 0.00 1.36 -0.26 44 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.55 -0.27 45 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.74 -0.27 44 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.94 -0.27 45 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.34 -0.30 42 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.78 -0.30 41 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.22 -0.32 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.69 -0.33 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 -0.03 46 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 -0.04 47 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 -0.05 46 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.16 -0.07 46 0 0 0
30DEC26 6.50 P 0.26 0.26 0.26 0.22 -0.06 47 2 24 +2
30DEC26 6.75 P 0.00 0.00 0.00 0.28 -0.08 46 0 15 0
30DEC26 7.00 P 0.40 0.40 0.40 0.35 -0.09 46 10 87 0
30DEC26 7.25 P 0.00 0.00 0.00 0.42 -0.12 45 0 48 0
30DEC26 7.50 P 0.00 0.00 0.00 0.51 -0.14 45 0 54 0
30DEC26 7.75 P 0.63 0.63 0.63 0.61 -0.16 45 55 111 +55
30DEC26 8.00 P 0.76 0.76 0.76 0.73 -0.17 45 1 189 +1
30DEC26 8.25 P 0.98 0.98 0.98 0.85 -0.19 45 15 140 0
30DEC26 8.50 P 1.14 1.14 0.99 0.99 -0.20 45 60 55 -30
30DEC26 8.75 P 1.30 1.32 1.21 1.13 -0.22 44 45 78 +15
30DEC26 9.00 P 1.31 1.31 1.31 1.30 -0.23 45 50 59 +19
30DEC26 9.25 P 0.00 0.00 0.00 1.47 -0.23 45 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 1.67 -0.22 46 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 1.85 -0.24 46 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.03 -0.26 45 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.43 -0.27 44 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 2.85 -0.29 43 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.28 -0.31 41 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 3.74 -0.31 40 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.20 -0.32 0 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.67 -0.33 0 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.14 -0.34 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.63 -0.34 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.12 -0.33 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.61 -0.34 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.10 -0.34 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.59 -0.35 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.08 -0.36 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.58 -0.36 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.08 -0.36 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.58 -0.36 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.07 -0.37 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.57 -0.37 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.07 -0.35 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 -0.02 49 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.13 -0.04 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.17 -0.04 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.21 -0.05 48 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.26 -0.06 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.32 -0.07 47 0 0 0
30MAR27 6.50 P 0.42 0.42 0.42 0.39 -0.09 47 5 18 0
30MAR27 6.75 P 0.00 0.00 0.00 0.47 -0.09 47 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.56 -0.11 47 0 46 0
30MAR27 7.25 P 0.00 0.00 0.00 0.66 -0.11 47 0 30 0
30MAR27 7.50 P 0.00 0.00 0.00 0.76 -0.13 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.88 -0.14 47 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 1.00 -0.15 47 0 110 0
30MAR27 8.25 P 1.18 1.18 1.18 1.13 -0.17 47 15 110 0
30MAR27 8.50 P 0.00 0.00 0.00 1.27 -0.17 46 0 80 0
30MAR27 8.75 P 1.54 1.54 1.54 1.41 -0.19 46 15 15 +15
30MAR27 9.00 P 0.00 0.00 0.00 1.56 -0.20 46 0 27 0
30MAR27 9.25 P 0.00 0.00 0.00 1.72 -0.21 46 0 16 0
30MAR27 9.50 P 0.00 0.00 0.00 1.89 -0.22 46 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.08 -0.21 46 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.25 -0.23 46 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.64 -0.24 46 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.04 -0.26 46 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.46 -0.27 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.88 -0.28 45 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.32 -0.29 44 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.77 -0.30 42 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.23 -0.31 40 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.70 -0.32 0 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.18 -0.32 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.65 -0.33 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.13 -0.34 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.62 -0.34 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.11 -0.34 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.60 -0.34 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.10 -0.34 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.59 -0.35 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.09 -0.35 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.59 -0.35 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.19 -0.03 50 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 0.23 -0.05 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.28 -0.06 49 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.34 -0.05 49 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 0.40 -0.07 48 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.48 -0.08 48 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.56 -0.08 48 0 10 0
29JUN27 6.75 P 0.00 0.00 0.00 0.65 -0.10 48 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.75 -0.11 48 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.86 -0.11 48 0 20 0
29JUN27 7.50 P 0.00 0.00 0.00 0.97 -0.13 48 0 71 0
29JUN27 7.75 P 1.09 1.09 1.09 1.09 -0.13 48 55 159 -55
29JUN27 8.00 P 1.33 1.33 1.22 1.22 -0.14 48 19 174 +18
29JUN27 8.25 P 0.00 0.00 0.00 1.35 -0.15 48 0 57 0
29JUN27 8.50 P 0.00 0.00 0.00 1.49 -0.16 47 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 1.64 -0.17 47 0 255 0
29JUN27 9.00 P 0.00 0.00 0.00 1.78 -0.19 47 0 55 0
29JUN27 9.25 P 0.00 0.00 0.00 1.94 -0.20 47 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.11 -0.19 47 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.27 -0.22 46 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.47 -0.21 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.84 -0.22 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.23 -0.24 47 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.63 -0.25 47 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.05 -0.25 47 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.47 -0.27 46 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.90 -0.28 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.34 -0.30 45 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.79 -0.31 44 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.25 -0.31 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.72 -0.31 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.19 -0.32 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.67 -0.33 0 0 0 0
TOTAL PUT 1,843 23,417 +692
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$ 3.280
28AUG26 2.30 C 0.00 0.00 0.00 0.98 - 0 0 0 -
28AUG26 2.40 C 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.68 +0.03 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.49 +0.03 58 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.30 +0.03 46 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.21 +0.02 41 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.14 +0.01 41 0 30 0
28AUG26 3.30 C 0.08 0.08 0.08 0.08 0.00 38 5 5 +5
28AUG26 3.40 C 0.05 0.05 0.04 0.05 0.00 42 43 43 +3
28AUG26 3.50 C 0.02 0.02 0.02 0.03 0.00 44 50 80 +50
28AUG26 3.60 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 152 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.00 - 63 0 0 -
29SEP26 2.40 C 0.00 0.00 0.00 0.90 +0.03 56 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.79 +0.01 35 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.71 +0.04 51 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.60 +0.01 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.51 +0.01 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.43 +0.03 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.35 +0.01 38 0 0 0
29SEP26 3.10 C 0.27 0.27 0.27 0.29 +0.02 41 5 3 -2
29SEP26 3.20 C 0.00 0.00 0.00 0.23 +0.02 40 0 30 0
29SEP26 3.30 C 0.17 0.17 0.17 0.17 0.00 38 300 330 +300
29SEP26 3.40 C 0.13 0.13 0.13 0.14 +0.01 41 300 341 +300
29SEP26 3.50 C 0.09 0.09 0.09 0.10 0.00 40 5 300 0
29SEP26 3.60 C 0.00 0.00 0.00 0.08 +0.01 41 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 +0.01 42 0 32 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 0.00 41 0 3 0
29SEP26 3.90 C 0.04 0.04 0.04 0.03 0.00 41 300 360 +300
29SEP26 4.00 C 0.00 0.00 0.00 0.02 0.00 41 0 60 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 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 2.30 C 0.00 0.00 0.00 1.00 - 43 0 0 -
29OCT26 2.40 C 0.00 0.00 0.00 0.90 +0.01 38 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.81 +0.01 41 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.72 +0.01 41 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.63 +0.01 39 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.55 +0.01 40 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.48 +0.02 41 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.40 +0.02 39 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.34 +0.02 40 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.28 +0.01 39 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.23 0.00 39 0 4 0
29OCT26 3.40 C 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.16 0.00 41 0 325 0
29OCT26 3.60 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.11 +0.01 42 0 1 0
29OCT26 3.80 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.03 0.00 41 0 10 0
29OCT26 4.30 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 1.02 - 46 0 0 -
27NOV26 2.40 C 0.00 0.00 0.00 0.93 +0.01 46 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.85 +0.02 48 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.76 +0.02 45 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.67 +0.02 42 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.60 +0.02 43 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.53 +0.01 43 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.46 +0.02 42 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.40 +0.01 42 0 0 0
27NOV26 3.20 C 0.32 0.32 0.32 0.35 +0.01 43 60 60 +60
27NOV26 3.30 C 0.00 0.00 0.00 0.30 +0.01 43 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.27 +0.02 44 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.05 +0.01 44 0 300 0
30DEC26 2.30 C 0.00 0.00 0.00 1.05 - 49 0 0 -
30DEC26 2.40 C 0.00 0.00 0.00 0.96 +0.02 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.88 +0.02 47 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.80 +0.02 47 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.72 +0.03 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.65 +0.02 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.58 +0.02 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.51 +0.01 43 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.45 +0.01 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.40 +0.01 43 0 0 0
30DEC26 3.30 C 0.35 0.35 0.35 0.37 +0.04 45 60 60 +60
30DEC26 3.40 C 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.28 +0.01 44 0 250 0
30DEC26 3.60 C 0.00 0.00 0.00 0.25 +0.02 45 0 0 0
30DEC26 3.70 C 0.20 0.20 0.20 0.22 +0.02 45 30 30 +30
30DEC26 3.80 C 0.00 0.00 0.00 0.20 +0.03 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 +0.02 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.09 - 44 0 0 -
30MAR27 2.40 C 0.00 0.00 0.00 1.01 +0.01 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.95 +0.01 46 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.88 +0.03 46 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.81 +0.03 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.74 +0.01 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.68 +0.01 45 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.62 +0.01 44 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.57 +0.01 44 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.52 0.00 44 0 20 0
30MAR27 3.30 C 0.00 0.00 0.00 0.47 0.00 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.43 0.00 44 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.40 +0.01 45 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.37 +0.02 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.33 +0.01 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.30 +0.01 45 0 120 0
30MAR27 3.90 C 0.00 0.00 0.00 0.27 0.00 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.22 0.00 44 0 225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.20 0.00 44 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 0.00 44 0 0 0
30MAR27 4.40 C 0.19 0.19 0.19 0.16 0.00 44 60 300 +60
29JUN27 2.30 C 0.00 0.00 0.00 1.15 - 45 0 0 -
29JUN27 2.40 C 0.00 0.00 0.00 1.08 +0.03 45 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.01 +0.03 45 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.94 +0.03 44 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.88 +0.03 45 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.82 0.00 45 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.77 +0.01 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.72 +0.01 45 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.67 +0.01 45 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.63 +0.02 46 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.58 +0.01 45 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.54 +0.01 45 0 40 0
29JUN27 3.50 C 0.00 0.00 0.00 0.51 +0.02 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.47 +0.02 46 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.44 +0.02 46 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.41 +0.02 46 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.38 +0.02 46 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.35 +0.02 46 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.30 +0.02 46 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.28 +0.02 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
TOTAL CALL 1,218 3,889 +1,166
28AUG26 2.30 P 0.00 0.00 0.00 0.01 - 119 0 0 -
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.03 -0.01 42 0 20 0
28AUG26 3.20 P 0.06 0.06 0.06 0.06 -0.01 42 6 261 +5
28AUG26 3.30 P 0.11 0.11 0.11 0.10 -0.02 39 1 131 +1
28AUG26 3.40 P 0.00 0.00 0.00 0.16 -0.03 38 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.24 -0.04 39 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.34 -0.02 50 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.43 -0.03 50 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.53 -0.04 58 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.63 -0.03 66 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 - 60 0 0 -
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 3.00 P 0.07 0.07 0.07 0.07 0.00 41 30 45 +30
29SEP26 3.10 P 0.00 0.00 0.00 0.10 -0.01 41 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.13 -0.02 38 0 27 0
29SEP26 3.30 P 0.00 0.00 0.00 0.19 -0.01 41 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.32 -0.02 42 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.38 -0.02 39 0 250 0
29SEP26 3.70 P 0.00 0.00 0.00 0.48 -0.03 45 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.56 -0.01 44 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.66 -0.02 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.75 -0.01 50 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.84 -0.02 49 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.94 -0.02 53 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.03 -0.03 51 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.14 -0.02 61 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 - 46 0 0 -
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 0.00 43 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.09 0.00 43 0 10 0
29OCT26 3.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.25 -0.01 42 0 12 0
29OCT26 3.40 P 0.00 0.00 0.00 0.30 -0.01 41 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.37 -0.02 42 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.44 -0.03 42 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.52 -0.03 43 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.60 -0.03 44 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.69 -0.01 46 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.78 -0.02 47 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.87 -0.02 48 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.96 -0.01 49 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.06 0.00 52 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.15 -0.02 52 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.02 - 46 0 0 -
27NOV26 2.40 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
27NOV26 2.90 P 0.12 0.12 0.12 0.13 0.00 44 6 6 +6
27NOV26 3.00 P 0.00 0.00 0.00 0.16 -0.01 43 0 5 0
27NOV26 3.10 P 0.00 0.00 0.00 0.20 -0.01 43 0 1 0
27NOV26 3.20 P 0.00 0.00 0.00 0.25 0.00 43 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.30 -0.01 43 0 2 0
27NOV26 3.40 P 0.00 0.00 0.00 0.37 0.00 45 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.42 -0.02 43 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.50 -0.02 45 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.57 -0.02 45 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.65 -0.02 46 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.73 -0.02 47 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.81 -0.02 47 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.90 -0.02 48 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.99 -0.02 49 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.08 -0.01 50 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.17 -0.01 50 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 - 44 0 0 -
30DEC26 2.40 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 0.00 45 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 0.00 45 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.25 0.00 44 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.29 -0.02 43 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.35 0.00 44 0 3,602 0
30DEC26 3.40 P 0.00 0.00 0.00 0.40 0.00 43 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.46 -0.03 43 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.54 -0.01 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.62 -0.01 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.70 -0.01 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.77 -0.02 47 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.85 -0.02 47 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 0.94 -0.01 49 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.02 -0.02 49 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.11 -0.02 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.20 -0.01 50 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.07 - 44 0 0 -
30MAR27 2.40 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.15 0.00 45 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.18 0.00 45 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.21 0.00 44 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.29 -0.01 44 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.33 -0.01 44 0 60 0
30MAR27 3.20 P 0.40 0.40 0.40 0.37 -0.02 42 30 204 +10
30MAR27 3.30 P 0.00 0.00 0.00 0.44 -0.01 44 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.50 0.00 44 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.56 -0.02 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.62 -0.01 44 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.70 -0.01 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.77 -0.02 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.85 -0.02 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.93 -0.02 47 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.01 -0.02 47 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.09 -0.02 47 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.17 -0.02 47 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.26 -0.01 48 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.11 - 44 0 0 -
29JUN27 2.40 P 0.14 0.14 0.14 0.14 0.00 45 15 35 +15
29JUN27 2.50 P 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.21 0.00 46 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.24 0.00 45 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.28 0.00 45 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.32 0.00 45 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.37 0.00 45 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.41 -0.01 44 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.46 -0.01 44 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.52 0.00 45 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.57 -0.01 44 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.64 -0.01 45 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.71 -0.01 46 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.78 -0.01 46 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.85 -0.01 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.92 -0.01 46 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.00 -0.01 47 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.08 -0.01 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.16 -0.01 48 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.24 -0.01 48 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.32 -0.02 48 0 0 0
TOTAL PUT 88 4,894 +67
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$ 57.000
28AUG26 43.00 C 0.00 0.00 0.00 14.04 +0.94 54 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.04 +0.95 48 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.04 +0.95 39 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.04 +1.17 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.04 +1.17 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.04 +1.17 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 8.04 +1.16 0 0 0 0
28AUG26 50.00 C 7.11 7.11 7.11 7.26 +1.38 56 1 3 +1
28AUG26 52.50 C 0.00 0.00 0.00 4.56 +1.12 22 0 6 0
28AUG26 55.00 C 2.10 2.29 2.10 2.29 +0.82 23 125 81 -80
28AUG26 57.50 C 0.44 0.65 0.44 0.63 +0.28 21 3 262 -3
28AUG26 60.00 C 0.11 0.11 0.11 0.09 +0.04 21 2 388 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 303 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 129 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 130 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 234 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 74 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,641 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 259 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 380 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 93 0
29SEP26 40.00 C 0.00 0.00 0.00 17.14 +1.05 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.14 +1.05 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.14 +1.05 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.15 +1.05 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.15 +1.06 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.16 +1.02 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.16 +1.17 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.17 +1.17 22 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.17 +1.15 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.12 +0.85 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.26 +0.96 23 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.88 +0.82 20 0 70 0
29SEP26 55.00 C 0.00 0.00 0.00 2.90 +0.63 20 0 54 0
29SEP26 57.50 C 0.00 0.00 0.00 1.44 +0.36 20 0 226 0
29SEP26 60.00 C 0.53 0.53 0.53 0.64 +0.21 21 10 194 0
29SEP26 62.50 C 0.00 0.00 0.00 0.23 +0.09 21 0 38 0
29SEP26 65.00 C 0.11 0.11 0.11 0.07 +0.03 21 5 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 51 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 289 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
29OCT26 43.00 C 0.00 0.00 0.00 14.25 +1.13 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.26 +1.11 20 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.27 +1.08 20 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.29 +1.15 21 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.31 +1.14 21 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.34 +1.11 21 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.29 +0.98 13 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 7.37 +0.95 17 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 5.22 +0.68 19 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 3.38 +0.54 20 0 12 0
29OCT26 57.50 C 2.00 2.00 2.00 2.03 +0.43 20 2 77 +2
29OCT26 60.00 C 0.00 0.00 0.00 1.11 +0.25 20 0 341 0
29OCT26 62.50 C 0.00 0.00 0.00 0.56 +0.15 21 0 80 0
29OCT26 65.00 C 0.00 0.00 0.00 0.27 +0.09 21 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.11 +0.04 21 0 7 0
29OCT26 70.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 14.36 +1.18 21 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 13.38 +1.16 21 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 12.40 +1.11 21 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 11.29 +0.99 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 10.31 +0.95 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 9.53 +1.08 21 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 8.61 +1.05 21 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 7.72 +1.01 21 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 5.67 +0.88 21 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 3.92 +0.67 21 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 2.47 +0.46 20 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 1.51 +0.28 20 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.89 +0.22 21 0 5 0
27NOV26 65.00 C 0.00 0.00 0.00 0.49 +0.13 21 0 68 0
27NOV26 67.50 C 0.00 0.00 0.00 0.25 +0.07 21 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.12 +0.04 21 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.47 +1.22 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.49 +1.20 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.38 +1.02 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.40 +0.96 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 11.29 +0.78 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.35 +0.75 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.76 +1.04 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.68 +0.81 17 0 0 0
30DEC26 50.00 C 7.30 7.85 7.30 7.78 +0.94 17 13 26 -8
30DEC26 52.50 C 0.00 0.00 0.00 5.89 +0.63 19 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 4.23 +0.59 20 0 20 0
30DEC26 57.50 C 2.96 2.96 2.96 2.92 +0.50 20 1 2 +1
30DEC26 60.00 C 0.00 0.00 0.00 1.92 +0.35 20 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.22 +0.20 21 0 17 0
30DEC26 65.00 C 0.64 0.64 0.64 0.77 +0.17 21 5 54 +5
30DEC26 67.50 C 0.44 0.44 0.44 0.45 +0.11 21 3 30 +3
30DEC26 70.00 C 0.00 0.00 0.00 0.25 +0.06 21 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.13 +0.03 21 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 0.00 21 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 15.47 +0.92 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.49 +0.85 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.55 +0.81 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.67 +0.79 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.80 +0.79 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.95 +0.68 15 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.13 +0.67 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.63 +0.96 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.84 +0.91 21 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.02 +0.80 21 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.28 +0.66 20 0 40 0
30MAR27 57.50 C 0.00 0.00 0.00 3.99 +0.54 20 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.95 +0.43 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.13 +0.32 21 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.55 +0.22 21 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.10 +0.19 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.75 +0.14 21 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.50 +0.10 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.33 +0.07 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.21 +0.04 21 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.14 +0.03 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.09 +0.02 21 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 14.89 +0.96 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.03 +0.95 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.18 +0.94 13 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.35 +0.94 16 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.55 +0.64 17 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.77 +0.63 18 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.33 +1.19 21 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.29 +0.87 19 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 7.62 +0.78 20 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.14 +0.68 20 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 4.87 +0.58 20 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 3.81 +0.49 21 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 2.93 +0.40 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.23 +0.26 21 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.71 +0.21 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.31 +0.21 21 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.96 +0.16 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.70 +0.12 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.50 +0.10 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.36 +0.07 21 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.25 +0.05 21 0 5 0
TOTAL CALL 170 6,476 -79
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,441 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 27 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
28AUG26 48.00 P 0.02 0.02 0.02 0.01 0.00 41 2 319 -2
28AUG26 49.00 P 0.03 0.03 0.03 0.01 0.00 37 10 49 -10
28AUG26 50.00 P 0.04 0.04 0.04 0.01 0.00 32 9 350 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 -0.06 21 0 240 0
28AUG26 55.00 P 0.38 0.38 0.25 0.18 -0.35 21 23 353 0
28AUG26 57.50 P 1.11 1.11 1.11 1.11 -0.80 21 3 107 0
28AUG26 60.00 P 0.00 0.00 0.00 3.05 -1.14 21 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 5.50 -1.18 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 8.00 -1.18 0 0 5 0
28AUG26 67.50 P 0.00 0.00 0.00 10.50 -1.18 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.03 -1.15 59 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.70 -0.98 87 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.22 -0.96 99 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.71 -0.97 107 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.21 -0.97 115 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.73 -0.95 125 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 53 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 126 0
29SEP26 47.00 P 0.09 0.09 0.09 0.01 -0.01 23 45 57 -45
29SEP26 48.00 P 0.11 0.11 0.10 0.01 -0.02 21 55 130 -25
29SEP26 49.00 P 0.15 0.15 0.15 0.03 -0.03 22 20 124 0
29SEP26 50.00 P 0.19 0.19 0.19 0.05 -0.06 21 2 321 +2
29SEP26 52.50 P 0.00 0.00 0.00 0.23 -0.21 21 0 186 0
29SEP26 55.00 P 1.08 1.08 0.82 0.76 -0.39 21 15 173 +1
29SEP26 57.50 P 0.00 0.00 0.00 1.85 -0.61 21 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 3.57 -0.87 22 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.59 -1.12 20 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 8.00 -1.18 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.73 -0.95 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.19 -0.99 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.70 -0.98 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.22 -0.96 53 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.71 -0.97 57 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.21 -0.97 62 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.73 -0.95 67 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 1 0
29OCT26 46.00 P 0.20 0.20 0.20 0.02 -0.02 21 15 49 -15
29OCT26 47.00 P 0.19 0.19 0.19 0.04 -0.03 21 12 53 -12
29OCT26 48.00 P 0.28 0.28 0.23 0.07 -0.05 21 17 33 -15
29OCT26 49.00 P 0.31 0.31 0.27 0.11 -0.09 21 30 317 +25
29OCT26 50.00 P 0.41 0.41 0.35 0.18 -0.13 21 88 173 +83
29OCT26 52.50 P 0.74 0.74 0.74 0.52 -0.28 21 10 39 +10
29OCT26 55.00 P 0.00 0.00 0.00 1.21 -0.44 21 0 165 0
29OCT26 57.50 P 0.00 0.00 0.00 2.36 -0.53 22 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 3.97 -0.70 22 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 5.81 -1.03 21 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 8.06 -1.13 21 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 10.75 -0.93 30 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.20 -0.98 34 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.70 -0.98 38 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.22 -0.96 43 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.71 -0.97 46 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.21 -0.97 50 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 25.73 -0.95 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 69 0
27NOV26 44.00 P 0.23 0.23 0.23 0.02 -0.02 21 5 15 -5
27NOV26 45.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.06 -0.04 21 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 0.09 -0.06 21 0 10 0
27NOV26 48.00 P 0.37 0.37 0.34 0.14 -0.09 21 50 75 +35
27NOV26 49.00 P 0.45 0.45 0.40 0.22 -0.13 21 25 18 +5
27NOV26 50.00 P 0.00 0.00 0.00 0.33 -0.16 21 0 149 0
27NOV26 52.50 P 0.92 0.92 0.92 0.77 -0.31 21 10 26 +10
27NOV26 55.00 P 0.00 0.00 0.00 1.54 -0.48 21 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 2.71 -0.56 22 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 4.15 -0.83 21 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 6.01 -0.98 21 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 8.16 -1.09 21 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 10.83 -0.85 28 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.24 -0.94 31 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 15.70 -0.98 33 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.22 -0.96 37 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.71 -0.97 41 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 23.21 -0.97 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.08 -0.04 21 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.12 -0.07 21 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.17 -0.10 21 0 13 0
30DEC26 48.00 P 0.52 0.52 0.52 0.26 -0.12 21 7 42 +2
30DEC26 49.00 P 0.00 0.00 0.00 0.36 -0.17 21 0 31 0
30DEC26 50.00 P 0.73 0.73 0.73 0.50 -0.21 21 15 25 +4
30DEC26 52.50 P 0.00 0.00 0.00 1.02 -0.36 21 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 1.86 -0.52 21 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 3.04 -0.62 21 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.56 -0.71 22 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 6.24 -0.94 21 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.30 -1.05 21 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.89 -0.81 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.30 -0.88 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.71 -0.97 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.22 -0.96 34 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.71 -0.97 37 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.21 -0.97 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.73 -0.95 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.09 -0.05 21 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.14 -0.06 21 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.19 -0.08 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.26 -0.10 21 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.36 -0.13 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.47 -0.15 21 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.61 -0.20 21 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.79 -0.23 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.99 -0.27 21 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 1.67 -0.38 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.59 -0.53 22 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 3.80 -0.65 22 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.29 -0.58 22 0 71 0
30MAR27 62.50 P 0.00 0.00 0.00 6.81 -0.87 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.72 -0.97 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.15 -0.86 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.49 -0.73 26 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 15.88 -0.80 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.26 -0.92 29 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.71 -0.97 31 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.21 -0.97 33 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.73 -0.95 35 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.28 -0.08 21 0 2 0
29JUN27 44.00 P 0.00 0.00 0.00 0.38 -0.09 21 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.47 -0.14 21 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.62 -0.15 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.77 -0.18 21 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 0.95 -0.22 21 0 11 0
29JUN27 49.00 P 1.47 1.47 1.47 1.17 -0.24 21 1 1 +1
29JUN27 50.00 P 0.00 0.00 0.00 1.41 -0.29 21 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.15 -0.41 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.14 -0.51 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.36 -0.61 22 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 5.82 -0.71 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.49 -0.82 22 0 0 0
29JUN27 65.00 P 9.80 9.80 9.80 9.37 -0.92 23 1 27 +1
29JUN27 67.50 P 0.00 0.00 0.00 11.43 -0.97 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.66 -0.87 24 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 16.04 -0.70 26 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.39 -0.79 27 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.77 -0.91 28 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.23 -0.95 30 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.73 -0.95 32 0 0 0
TOTAL PUT 470 6,140 +50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 72.150
21AUG26 52.00 C 0.00 0.00 0.00 20.21 +0.23 141 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 19.17 +0.19 100 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 18.17 +0.19 93 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 17.17 +0.19 87 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 16.17 +0.19 80 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 15.17 +0.19 74 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 14.17 +0.19 68 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 13.17 +0.19 61 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 12.17 +0.19 55 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 11.17 +0.19 48 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 10.17 +0.19 39 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 9.17 +0.18 0 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 8.17 +0.18 0 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 7.17 +0.18 0 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 6.17 +0.18 0 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 5.18 +0.17 31 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 4.20 +0.16 30 0 0 0
21AUG26 69.00 C 3.63 3.63 3.29 3.29 +0.07 33 25 25 +25
21AUG26 70.00 C 0.00 0.00 0.00 2.31 -0.05 26 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 1.57 -0.05 28 0 0 0
21AUG26 72.00 C 1.03 1.27 0.97 0.98 -0.05 29 124 277 +123
21AUG26 73.00 C 0.56 0.72 0.56 0.55 -0.06 29 161 564 +147
21AUG26 74.00 C 0.34 0.35 0.31 0.28 -0.05 30 91 323 +91
21AUG26 75.00 C 0.16 0.16 0.16 0.13 -0.03 30 50 120 +50
21AUG26 76.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 215 0
21AUG26 77.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 100 0
21AUG26 78.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
21AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
21AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
21AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
21AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.19 +0.19 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.19 +0.18 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.44 +0.43 125 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 19.70 +0.19 63 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.20 +0.19 50 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 14.70 +0.18 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 12.41 +0.39 68 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 9.72 +0.17 35 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 7.30 +0.14 36 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 5.05 +0.08 37 0 356 0
28AUG26 70.00 C 3.09 3.09 3.09 3.13 -0.06 36 30 698 -30
28AUG26 72.50 C 0.00 0.00 0.00 1.66 -0.15 35 0 824 0
28AUG26 75.00 C 0.90 0.98 0.90 0.83 -0.07 37 82 1,616 +80
28AUG26 77.50 C 0.00 0.00 0.00 0.34 -0.05 37 0 1,550 0
28AUG26 80.00 C 0.19 0.19 0.19 0.12 -0.03 37 1 1,617 0
28AUG26 82.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 1,788 0
28AUG26 85.00 C 0.05 0.05 0.05 0.01 -0.01 37 5 1,488 -5
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 414 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 659 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 224 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 14 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.24 +0.19 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.24 +0.19 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.44 +0.39 73 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.75 +0.19 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.25 +0.19 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.95 +0.01 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.51 +0.41 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 9.83 +0.15 29 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 7.50 +0.10 29 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 5.40 +0.05 29 0 1,286 0
29SEP26 70.00 C 3.57 4.12 3.57 3.72 -0.05 29 150 6,535 +150
29SEP26 72.50 C 0.00 0.00 0.00 2.38 -0.05 29 0 1,289 0
29SEP26 75.00 C 1.65 1.65 1.59 1.41 -0.07 29 35 1,143 +35
29SEP26 77.50 C 0.00 0.00 0.00 0.80 -0.06 29 0 1,157 0
29SEP26 80.00 C 0.59 0.60 0.59 0.43 -0.04 29 54 2,764 -54
29SEP26 82.50 C 0.35 0.35 0.35 0.22 -0.03 29 1 677 +1
29SEP26 85.00 C 0.23 0.23 0.23 0.11 -0.02 29 30 2,010 -30
29SEP26 87.50 C 0.16 0.16 0.16 0.05 -0.02 29 30 360 -30
29SEP26 90.00 C 0.00 0.00 0.00 0.03 0.00 30 0 3,503 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.01 29 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 34 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 23.24 +0.19 40 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.44 +0.39 61 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.75 +0.19 37 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.26 -0.14 34 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 14.98 +0.01 42 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.58 +0.44 38 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 9.93 +0.13 28 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 7.74 +0.10 28 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 5.83 +0.05 28 0 0 0
29OCT26 70.00 C 4.74 4.74 4.74 4.37 +0.01 29 30 159 +30
29OCT26 72.50 C 3.38 3.38 3.38 3.11 0.00 29 24 647 +24
29OCT26 75.00 C 2.36 2.36 2.36 2.17 -0.01 29 16 496 -16
29OCT26 77.50 C 0.00 0.00 0.00 1.47 -0.01 29 0 302 0
29OCT26 80.00 C 0.00 0.00 0.00 0.96 -0.01 29 0 264 0
29OCT26 82.50 C 0.76 0.76 0.76 0.61 -0.01 29 30 173 +30
29OCT26 85.00 C 0.00 0.00 0.00 0.38 -0.01 29 0 279 0
29OCT26 87.50 C 0.42 0.42 0.42 0.23 -0.01 29 1 253 0
29OCT26 90.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 371 0
29OCT26 92.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.05 0.00 29 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.03 0.00 29 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.44 +0.39 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.75 +0.19 34 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.46 0.00 42 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.06 +0.02 39 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.69 +0.47 35 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.10 +0.11 28 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 8.08 +0.07 28 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 6.41 +0.11 29 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 5.04 +0.02 29 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 3.82 +0.01 29 0 165 0
27NOV26 75.00 C 0.00 0.00 0.00 2.83 -0.02 29 0 120 0
27NOV26 77.50 C 0.00 0.00 0.00 2.07 -0.02 29 0 278 0
27NOV26 80.00 C 0.00 0.00 0.00 1.49 -0.02 29 0 133 0
27NOV26 82.50 C 0.00 0.00 0.00 1.04 -0.03 29 0 60 0
27NOV26 85.00 C 0.00 0.00 0.00 0.72 -0.02 29 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.49 -0.02 29 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.32 -0.02 28 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.24 +0.19 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.24 +0.19 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.44 +0.39 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.93 +0.01 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.50 -0.01 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.16 +0.05 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.92 +0.52 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.45 +0.12 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.60 +0.10 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 7.12 -0.01 29 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 5.62 -0.03 28 0 1,482 0
30DEC26 72.50 C 4.67 4.67 4.67 4.59 +0.17 29 30 944 +30
30DEC26 75.00 C 0.00 0.00 0.00 3.57 0.00 29 0 1,890 0
30DEC26 77.50 C 0.00 0.00 0.00 2.74 -0.02 29 0 2,518 0
30DEC26 80.00 C 0.00 0.00 0.00 2.10 -0.01 29 0 2,326 0
30DEC26 82.50 C 0.00 0.00 0.00 1.59 0.00 29 0 1,556 0
30DEC26 85.00 C 0.00 0.00 0.00 1.18 0.00 29 0 2,202 0
30DEC26 87.50 C 0.00 0.00 0.00 0.86 -0.01 29 0 3,349 0
30DEC26 90.00 C 0.00 0.00 0.00 0.62 -0.01 29 0 449 0
30DEC26 92.50 C 0.00 0.00 0.00 0.44 -0.01 28 0 210 0
30DEC26 95.00 C 0.00 0.00 0.00 0.32 -0.01 29 0 1,568 0
30DEC26 97.50 C 0.00 0.00 0.00 0.23 0.00 29 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.16 0.00 29 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.11 -0.01 29 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.08 0.00 29 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.04 0.00 29 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 24.58 +0.53 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.64 +0.58 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.72 +0.64 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.42 +0.50 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.05 +0.12 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.86 +0.09 32 0 0 0
30MAR27 60.00 C 14.50 14.50 14.50 13.86 +0.05 31 15 30 +15
30MAR27 62.50 C 0.00 0.00 0.00 11.68 +0.03 28 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 10.05 0.00 28 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 8.56 -0.03 28 0 190 0
30MAR27 70.00 C 0.00 0.00 0.00 7.49 -0.03 29 0 480 0
30MAR27 72.50 C 0.00 0.00 0.00 6.31 -0.05 29 0 552 0
30MAR27 75.00 C 5.49 5.49 5.49 5.27 -0.06 29 30 886 0
30MAR27 77.50 C 0.00 0.00 0.00 4.35 -0.07 29 0 185 0
30MAR27 80.00 C 3.90 3.90 3.90 3.60 -0.07 29 1 154 -1
30MAR27 82.50 C 0.00 0.00 0.00 2.95 -0.08 29 0 288 0
30MAR27 85.00 C 0.00 0.00 0.00 2.39 -0.07 29 0 236 0
30MAR27 87.50 C 0.00 0.00 0.00 1.94 -0.08 29 0 382 0
30MAR27 90.00 C 0.00 0.00 0.00 1.57 -0.06 29 0 270 0
30MAR27 92.50 C 0.00 0.00 0.00 1.21 -0.10 28 0 150 0
30MAR27 95.00 C 0.00 0.00 0.00 0.97 -0.09 28 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 0.77 -0.06 28 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 0.63 -0.05 29 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 0.48 -0.03 28 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.38 -0.03 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.30 -0.03 29 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 24.58 +0.38 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.64 +0.34 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.72 +0.32 31 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.42 +0.14 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.39 +0.11 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.48 +0.09 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.68 +0.07 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.26 +0.15 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.51 -0.02 29 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.10 +0.02 29 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 8.71 -0.07 29 0 0 0
29JUN27 72.50 C 7.76 7.76 7.76 7.57 -0.11 29 1 31 +1
29JUN27 75.00 C 0.00 0.00 0.00 6.55 -0.11 29 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 5.66 -0.17 29 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 4.87 -0.18 29 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 4.19 -0.19 29 0 150 0
29JUN27 85.00 C 3.88 3.88 3.88 3.60 -0.11 29 2 163 -2
29JUN27 87.50 C 0.00 0.00 0.00 3.09 -0.10 29 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 2.72 -0.04 29 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 2.22 -0.11 29 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 1.89 -0.10 29 0 50 0
29JUN27 97.50 C 0.00 0.00 0.00 1.59 -0.08 29 0 10 0
29JUN27 100.00 C 0.00 0.00 0.00 1.38 -0.04 29 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 1.13 -0.03 29 0 1 0
TOTAL CALL 1,049 103,795 +664
21AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 50 0
21AUG26 69.00 P 0.00 0.00 0.00 0.09 -0.05 31 0 2 0
21AUG26 70.00 P 0.28 0.28 0.19 0.21 -0.10 30 34 34 +34
21AUG26 71.00 P 0.49 0.56 0.49 0.46 -0.14 31 120 125 +120
21AUG26 72.00 P 0.89 0.89 0.70 0.86 -0.13 31 74 201 +13
21AUG26 73.00 P 1.17 1.17 1.17 1.44 -0.16 31 18 30 0
21AUG26 74.00 P 0.00 0.00 0.00 2.18 -0.16 33 0 84 0
21AUG26 75.00 P 0.00 0.00 0.00 3.05 -0.12 35 0 133 0
21AUG26 76.00 P 0.00 0.00 0.00 4.00 -0.09 40 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 4.86 -0.20 31 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 5.85 -0.20 0 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 6.85 -0.20 0 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 7.85 -0.20 0 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 8.85 -0.20 0 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 9.85 -0.20 0 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 10.85 -0.20 0 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 11.85 -0.20 0 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 12.85 -0.20 0 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 13.85 -0.20 0 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 14.85 -0.20 0 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 15.85 -0.20 0 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 16.85 -0.20 0 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 17.85 -0.20 0 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 18.85 -0.20 0 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 19.85 -0.20 0 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 20.85 -0.20 0 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 21.85 -0.20 0 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 22.85 -0.20 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 210 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 268 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 986 0
28AUG26 65.00 P 0.00 0.00 0.00 0.10 -0.05 37 0 1,166 0
28AUG26 67.50 P 0.47 0.47 0.39 0.35 -0.11 37 52 826 +52
28AUG26 70.00 P 1.08 1.08 0.94 0.95 -0.15 37 328 5,846 -148
28AUG26 72.50 P 1.92 1.92 1.92 2.06 -0.17 38 50 2,166 +50
28AUG26 75.00 P 0.00 0.00 0.00 3.60 -0.24 37 0 1,561 0
28AUG26 77.50 P 0.00 0.00 0.00 5.63 -0.23 37 0 2,108 0
28AUG26 80.00 P 0.00 0.00 0.00 7.92 -0.22 36 0 1,612 0
28AUG26 82.50 P 0.00 0.00 0.00 10.36 -0.20 37 0 510 0
28AUG26 85.00 P 0.00 0.00 0.00 12.85 -0.20 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 15.35 -0.20 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 17.85 -0.20 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 20.35 -0.20 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.85 -0.20 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 25.35 -0.20 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.85 -0.20 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 30.35 -0.20 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.85 -0.20 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 31 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 -0.04 29 0 681 0
29SEP26 62.50 P 0.43 0.43 0.41 0.34 -0.08 29 58 277 +20
29SEP26 65.00 P 0.00 0.00 0.00 0.75 -0.07 29 0 511 0
29SEP26 67.50 P 1.30 1.30 1.30 1.36 -0.15 28 10 614 +10
29SEP26 70.00 P 2.54 2.54 2.20 2.33 -0.21 28 74 6,514 +11
29SEP26 72.50 P 3.87 3.87 3.46 3.65 -0.23 27 229 1,841 +212
29SEP26 75.00 P 5.00 5.40 5.00 5.40 -0.29 28 67 1,167 +47
29SEP26 77.50 P 0.00 0.00 0.00 7.43 -0.23 29 0 869 0
29SEP26 80.00 P 0.00 0.00 0.00 9.60 -0.22 29 0 5,387 0
29SEP26 82.50 P 0.00 0.00 0.00 11.91 -0.22 28 0 1,395 0
29SEP26 85.00 P 0.00 0.00 0.00 13.89 -0.22 0 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 16.27 -0.18 0 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 18.88 -0.02 0 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 21.35 -0.02 0 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 24.22 -0.18 0 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 26.72 -0.17 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 29.21 -0.18 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 31.71 -0.17 38 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.20 -0.18 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.70 -0.17 41 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 39.19 -0.18 0 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 41.69 -0.17 44 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.18 -0.17 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.68 -0.17 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.17 -0.17 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.18 -0.03 29 0 189 0
29OCT26 60.00 P 0.50 0.50 0.50 0.39 -0.04 29 3 74 +3
29OCT26 62.50 P 0.74 0.74 0.74 0.76 -0.04 29 30 260 -30
29OCT26 65.00 P 0.00 0.00 0.00 1.29 -0.06 28 0 195 0
29OCT26 67.50 P 2.02 2.02 1.94 2.05 -0.10 28 40 543 -20
29OCT26 70.00 P 2.90 2.92 2.88 3.07 -0.14 28 185 811 +130
29OCT26 72.50 P 4.20 4.40 4.20 4.40 -0.13 28 50 1,267 +50
29OCT26 75.00 P 5.72 6.00 5.70 6.00 -0.30 27 86 781 +77
29OCT26 77.50 P 0.00 0.00 0.00 7.96 -0.19 28 0 374 0
29OCT26 80.00 P 0.00 0.00 0.00 9.99 -0.20 28 0 72 0
29OCT26 82.50 P 0.00 0.00 0.00 12.17 -0.20 28 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 14.05 -0.20 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 16.39 -0.20 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.97 -0.02 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 21.38 -0.04 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 24.22 -0.18 24 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 26.72 -0.17 29 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 29.21 -0.18 25 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 31.71 -0.17 32 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.18 -0.02 28 0 30 0
27NOV26 57.50 P 0.00 0.00 0.00 0.36 -0.05 28 0 60 0
27NOV26 60.00 P 0.00 0.00 0.00 0.67 -0.06 29 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 1.13 -0.07 29 0 60 0
27NOV26 65.00 P 0.00 0.00 0.00 1.73 -0.09 28 0 121 0
27NOV26 67.50 P 0.00 0.00 0.00 2.55 -0.14 28 0 239 0
27NOV26 70.00 P 0.00 0.00 0.00 3.63 -0.14 28 0 197 0
27NOV26 72.50 P 4.82 4.90 4.82 4.91 -0.17 27 60 233 +60
27NOV26 75.00 P 0.00 0.00 0.00 6.42 -0.40 27 0 83 0
27NOV26 77.50 P 0.00 0.00 0.00 8.27 -0.33 27 0 42 0
27NOV26 80.00 P 0.00 0.00 0.00 10.35 -0.21 28 0 121 0
27NOV26 82.50 P 0.00 0.00 0.00 12.45 -0.21 28 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 14.27 -0.21 19 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 16.54 -0.21 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 19.06 -0.04 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 21.45 -0.05 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 24.22 -0.18 22 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 26.72 -0.17 26 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 29.21 -0.18 25 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 31.71 -0.18 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 0.06 -0.01 28 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.18 -0.02 29 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.34 -0.03 29 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 0.61 -0.05 29 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 1.02 -0.05 29 0 77 0
30DEC26 62.50 P 0.00 0.00 0.00 1.51 -0.05 28 0 694 0
30DEC26 65.00 P 0.00 0.00 0.00 2.19 -0.09 28 0 378 0
30DEC26 67.50 P 0.00 0.00 0.00 3.09 -0.11 28 0 345 0
30DEC26 70.00 P 0.00 0.00 0.00 4.19 -0.12 28 0 2,009 0
30DEC26 72.50 P 5.33 5.33 5.33 5.48 -0.15 27 30 643 +30
30DEC26 75.00 P 0.00 0.00 0.00 6.99 -0.14 27 0 1,513 0
30DEC26 77.50 P 0.00 0.00 0.00 8.64 -0.44 27 0 1,170 0
30DEC26 80.00 P 0.00 0.00 0.00 10.78 -0.19 28 0 4,103 0
30DEC26 82.50 P 0.00 0.00 0.00 12.80 -0.19 28 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 14.50 -0.19 23 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 16.69 -0.20 0 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 19.06 -0.12 0 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 21.53 -0.01 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.22 -0.18 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.72 -0.17 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.21 -0.18 26 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 31.71 -0.18 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.20 -0.18 29 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 36.70 -0.17 32 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 39.19 -0.18 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.25 -0.04 29 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.32 -0.05 29 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.54 -0.06 29 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.86 -0.08 29 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 1.29 -0.11 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.82 -0.10 29 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 2.43 -0.14 28 0 7,614 0
30MAR27 65.00 P 0.00 0.00 0.00 3.23 -0.19 28 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 4.20 -0.20 28 0 287 0
30MAR27 70.00 P 0.00 0.00 0.00 5.35 -0.21 28 0 154 0
30MAR27 72.50 P 6.51 6.58 6.41 6.66 -0.22 27 727 998 +637
30MAR27 75.00 P 7.86 8.07 7.81 8.13 -0.21 27 378 999 +378
30MAR27 77.50 P 0.00 0.00 0.00 9.67 -0.55 27 0 230 0
30MAR27 80.00 P 0.00 0.00 0.00 11.75 -0.25 28 0 63 0
30MAR27 82.50 P 0.00 0.00 0.00 13.24 -0.24 26 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 15.22 -0.19 26 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 17.30 -0.16 25 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 19.47 -0.22 24 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 21.71 -0.24 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.22 -0.18 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.72 -0.39 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.21 -0.31 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.71 -0.25 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.20 -0.22 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.70 -0.19 28 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.46 -0.05 29 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.57 -0.04 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.67 -0.05 29 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 1.03 -0.06 29 0 20 0
29JUN27 55.00 P 0.00 0.00 0.00 1.47 -0.09 29 0 37 0
29JUN27 57.50 P 0.00 0.00 0.00 2.03 -0.11 29 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.70 -0.13 29 0 97 0
29JUN27 62.50 P 3.54 3.55 3.54 3.53 -0.13 30 100 153 +70
29JUN27 65.00 P 0.00 0.00 0.00 4.50 -0.16 30 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 5.55 -0.20 30 0 30 0
29JUN27 70.00 P 0.00 0.00 0.00 6.75 -0.20 30 0 104 0
29JUN27 72.50 P 0.00 0.00 0.00 8.09 -0.13 29 0 116 0
29JUN27 75.00 P 0.00 0.00 0.00 9.55 -0.10 30 0 170 0
29JUN27 77.50 P 0.00 0.00 0.00 11.17 -0.17 30 0 270 0
29JUN27 80.00 P 0.00 0.00 0.00 12.88 -0.17 30 0 150 0
29JUN27 82.50 P 0.00 0.00 0.00 14.57 -0.15 29 0 150 0
29JUN27 85.00 P 0.00 0.00 0.00 16.45 -0.14 29 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 18.33 -0.23 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.36 -0.40 28 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.46 -0.45 28 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.92 -0.22 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 27.20 -0.21 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.54 -0.21 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.92 -0.20 29 0 0 0
TOTAL PUT 2,803 92,092 +1,806
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$ 7.300
28AUG26 4.70 C 0.00 0.00 0.00 2.63 +0.05 147 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.53 +0.05 141 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.43 +0.05 135 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.33 +0.05 129 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.08 +0.05 115 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.83 +0.06 101 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.58 +0.06 88 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.32 +0.05 67 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.06 +0.06 44 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.81 +0.06 34 0 84 0
28AUG26 6.75 C 0.00 0.00 0.00 0.56 +0.05 24 0 186 0
28AUG26 7.00 C 0.00 0.00 0.00 0.33 +0.04 24 0 89 0
28AUG26 7.25 C 0.12 0.12 0.12 0.15 +0.03 23 2 451 0
28AUG26 7.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 170 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 736 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 407 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.63 +0.03 67 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.53 +0.05 64 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.43 +0.05 61 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.33 +0.02 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.08 +0.02 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.83 +0.02 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.58 +0.02 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.34 +0.05 36 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 +0.02 0 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 +0.03 19 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 +0.03 19 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 0.40 +0.04 20 0 828 0
29SEP26 7.25 C 0.22 0.22 0.22 0.24 +0.04 20 121 1,241 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 +0.02 20 0 572 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 +0.01 20 0 202 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 177 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 35 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 44 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.63 +0.03 40 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.53 +0.03 37 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.43 +0.03 34 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.33 +0.02 31 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.09 +0.02 37 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.84 +0.03 32 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.60 +0.03 31 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.35 +0.03 26 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.10 +0.03 21 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.87 +0.03 21 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 0.65 +0.06 20 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.48 +0.06 21 0 404 0
29OCT26 7.25 C 0.00 0.00 0.00 0.32 +0.06 20 0 210 0
29OCT26 7.50 C 0.00 0.00 0.00 0.19 +0.03 19 0 217 0
29OCT26 7.75 C 0.00 0.00 0.00 0.12 +0.02 20 0 158 0
29OCT26 8.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 68 0
29OCT26 8.25 C 0.00 0.00 0.00 0.04 +0.01 21 0 5 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 0.00 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 2.34 +0.02 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.10 +0.03 30 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.85 +0.03 25 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.61 +0.04 26 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.36 +0.03 21 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.12 +0.05 20 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.90 +0.05 20 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.69 +0.05 19 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.51 +0.02 19 0 60 0
27NOV26 7.25 C 0.00 0.00 0.00 0.38 +0.03 21 0 258 0
27NOV26 7.50 C 0.00 0.00 0.00 0.24 +0.02 19 0 95 0
27NOV26 7.75 C 0.00 0.00 0.00 0.17 +0.02 20 0 1,010 0
27NOV26 8.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.07 +0.01 21 0 3 0
27NOV26 8.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 2.66 +0.03 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.56 +0.02 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.47 +0.03 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.37 +0.03 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.12 +0.03 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.88 +0.03 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.63 +0.03 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.39 +0.04 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.13 +0.05 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.90 +0.04 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.70 +0.03 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.52 +0.01 18 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.38 +0.02 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 +0.01 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 +0.01 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 0.00 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 0.00 19 0 12 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 2.67 +0.03 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.57 +0.03 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.47 +0.03 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.37 +0.03 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.13 +0.03 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.89 +0.03 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.65 +0.04 27 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.41 +0.05 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.18 +0.08 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.94 +0.04 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.75 +0.04 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.61 +0.04 20 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.47 +0.04 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.35 +0.03 20 0 10 0
30MAR27 7.75 C 0.27 0.27 0.27 0.26 +0.02 19 3 10 +3
30MAR27 8.00 C 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 +0.02 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 +0.01 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.67 +0.03 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.57 +0.03 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.47 +0.03 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.37 +0.02 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.13 +0.02 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.90 +0.04 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.67 +0.05 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.44 +0.06 23 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.23 +0.06 22 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.00 +0.06 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.83 +0.06 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.70 +0.05 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.57 +0.05 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.46 +0.05 20 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.36 +0.04 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.28 +0.03 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.22 +0.03 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.17 +0.03 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.08 +0.02 20 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
TOTAL CALL 126 10,049 +3
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 262 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 586 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 291 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 222 0
28AUG26 7.25 P 0.00 0.00 0.00 0.08 -0.04 20 0 316 0
28AUG26 7.50 P 0.22 0.22 0.22 0.24 -0.05 22 1 400 0
28AUG26 7.75 P 0.00 0.00 0.00 0.45 -0.06 0 0 100 0
28AUG26 8.00 P 0.00 0.00 0.00 0.70 -0.06 0 0 120 0
28AUG26 8.25 P 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.20 -0.06 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.45 -0.06 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.70 -0.06 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.20 -0.06 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.45 -0.06 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.70 -0.06 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 20 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 0 100 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 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.01 20 0 390 0
29SEP26 7.00 P 0.08 0.08 0.08 0.07 -0.03 19 216 1,321 +216
29SEP26 7.25 P 0.15 0.15 0.15 0.15 -0.05 18 1 1,666 +1
29SEP26 7.50 P 0.00 0.00 0.00 0.29 -0.06 18 0 176 0
29SEP26 7.75 P 0.00 0.00 0.00 0.49 -0.03 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.71 -0.05 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.20 -0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.45 -0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.70 -0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.20 -0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.45 -0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.70 -0.06 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 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 33 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 0.00 21 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 44 0
29OCT26 7.25 P 0.00 0.00 0.00 0.22 -0.02 20 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.36 -0.03 20 0 12 0
29OCT26 7.75 P 0.00 0.00 0.00 0.52 -0.06 19 0 20 0
29OCT26 8.00 P 0.00 0.00 0.00 0.73 -0.04 20 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 0.96 -0.05 20 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.20 -0.06 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.45 -0.06 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.70 -0.06 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.20 -0.06 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.45 -0.06 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.70 -0.06 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 5 0
27NOV26 6.75 P 0.00 0.00 0.00 0.09 -0.02 20 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.16 -0.03 20 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.25 -0.03 19 0 14 0
27NOV26 7.50 P 0.00 0.00 0.00 0.39 -0.05 19 0 30 0
27NOV26 7.75 P 0.00 0.00 0.00 0.57 -0.05 20 0 1,090 0
27NOV26 8.00 P 0.00 0.00 0.00 0.75 -0.05 19 0 30 0
27NOV26 8.25 P 0.00 0.00 0.00 0.97 -0.05 20 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.21 -0.05 21 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.45 -0.06 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.70 -0.06 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.20 -0.06 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.45 -0.06 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.70 -0.06 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 19 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.02 18 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 -0.02 18 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.23 -0.03 18 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.35 -0.04 18 0 12 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 -0.05 17 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.69 -0.03 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.89 -0.05 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.10 -0.06 18 0 3 0
30DEC26 8.50 P 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.53 -0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.26 -0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.50 -0.03 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.75 -0.03 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 26 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 21 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 0.03 -0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 0.00 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 -0.01 20 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.16 -0.01 20 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.23 -0.01 19 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.32 -0.02 19 0 120 0
30MAR27 7.25 P 0.00 0.00 0.00 0.44 -0.02 18 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.58 -0.03 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.75 -0.03 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.96 -0.03 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.16 -0.01 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.36 -0.02 18 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.58 -0.03 17 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.81 -0.03 16 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.05 -0.03 15 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.53 -0.03 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.77 -0.04 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.09 0.00 19 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.14 0.00 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 0.29 -0.01 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.39 -0.02 19 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 0.51 -0.01 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.65 -0.01 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.81 -0.01 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.01 +0.01 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.20 +0.01 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.38 -0.02 18 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.60 -0.02 18 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.82 -0.03 16 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.05 -0.03 14 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.53 -0.03 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.77 -0.04 0 0 0 0
TOTAL PUT 218 10,652 +217
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$ 16.320
28AUG26 9.00 C 0.00 0.00 0.00 7.42 -0.08 209 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 7.17 -0.09 201 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 6.93 -0.07 197 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.67 -0.09 184 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.42 -0.09 177 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.92 -0.09 161 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.42 -0.09 147 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.92 -0.08 133 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.44 -0.06 126 0 7 0
28AUG26 12.50 C 0.00 0.00 0.00 3.90 -0.05 101 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.43 -0.09 96 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 2.83 -0.13 0 0 535 0
28AUG26 14.00 C 0.00 0.00 0.00 2.33 -0.13 0 0 255 0
28AUG26 14.50 C 0.00 0.00 0.00 1.84 -0.12 33 0 86 0
28AUG26 15.00 C 0.00 0.00 0.00 1.36 -0.11 32 0 145 0
28AUG26 15.50 C 0.00 0.00 0.00 0.92 -0.10 32 0 827 0
28AUG26 16.00 C 0.00 0.00 0.00 0.55 -0.09 32 0 642 0
28AUG26 16.50 C 0.35 0.35 0.31 0.30 -0.05 33 150 4,385 +100
28AUG26 17.00 C 0.00 0.00 0.00 0.14 -0.03 33 0 4,820 0
28AUG26 17.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 310 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 700 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 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 85 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.90 -0.10 140 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.69 -0.06 145 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.42 -0.08 135 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.17 -0.09 129 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.94 -0.06 128 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.69 -0.07 123 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.44 -0.07 118 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.92 -0.09 104 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.42 -0.10 95 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.92 -0.08 86 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.45 -0.05 83 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.92 -0.03 70 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.43 -0.09 63 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 2.84 -0.12 32 0 320 0
29SEP26 14.00 C 0.00 0.00 0.00 2.34 -0.13 26 0 529 0
29SEP26 14.50 C 0.00 0.00 0.00 1.86 -0.12 30 0 186 0
29SEP26 15.00 C 0.00 0.00 0.00 1.40 -0.12 29 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.99 -0.11 28 0 181 0
29SEP26 16.00 C 0.00 0.00 0.00 0.67 -0.09 29 0 60 0
29SEP26 16.50 C 0.54 0.54 0.54 0.44 -0.07 30 60 140 +60
29SEP26 17.00 C 0.45 0.45 0.45 0.27 -0.05 29 15 315 +15
29SEP26 17.50 C 0.34 0.34 0.29 0.15 -0.04 29 45 175 0
29SEP26 18.00 C 0.25 0.25 0.24 0.09 -0.02 29 43 168 +43
29SEP26 18.50 C 0.18 0.20 0.18 0.05 -0.01 29 30 102 +30
29SEP26 19.00 C 0.15 0.17 0.15 0.03 -0.01 30 215 30 -170
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 7.42 -0.08 110 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.17 -0.09 105 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.94 -0.06 105 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.69 -0.07 101 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.44 -0.07 97 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.92 -0.09 85 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.42 -0.10 78 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.92 -0.09 71 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.45 -0.05 68 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.93 -0.09 59 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.43 -0.09 52 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 2.84 -0.19 28 0 15 0
29OCT26 14.00 C 0.00 0.00 0.00 2.35 -0.12 29 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 1.88 -0.11 28 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.45 -0.09 28 0 45 0
29OCT26 15.50 C 0.00 0.00 0.00 1.11 -0.03 29 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.82 -0.03 29 0 159 0
29OCT26 16.50 C 0.00 0.00 0.00 0.59 +0.01 29 0 60 0
29OCT26 17.00 C 0.49 0.52 0.49 0.41 -0.01 28 30 195 +15
29OCT26 17.50 C 0.39 0.42 0.39 0.28 -0.01 28 30 316 +30
29OCT26 18.00 C 0.32 0.32 0.32 0.19 0.00 28 15 171 +15
29OCT26 18.50 C 0.00 0.00 0.00 0.13 0.00 28 0 75 0
29OCT26 19.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 75 0
29OCT26 19.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 +0.01 30 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
27NOV26 11.50 C 0.00 0.00 0.00 4.92 -0.09 62 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.45 -0.06 59 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.93 -0.09 51 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.43 -0.09 46 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.84 -0.19 27 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.35 -0.12 26 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.90 -0.11 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.49 -0.09 27 0 0 0
27NOV26 15.50 C 1.21 1.26 1.21 1.20 -0.02 28 45 45 +45
27NOV26 16.00 C 0.95 1.00 0.95 0.92 -0.03 28 30 30 +30
27NOV26 16.50 C 0.00 0.00 0.00 0.70 -0.02 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.52 -0.02 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.28 0.00 27 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.20 0.00 27 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 0.00 27 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.42 -0.08 84 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.17 -0.09 81 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.94 -0.06 80 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.69 -0.07 77 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.44 -0.07 73 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.92 -0.09 66 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.42 -0.10 60 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.92 -0.09 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.45 -0.06 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.93 -0.09 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 3.43 -0.09 40 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 2.85 -0.18 27 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 2.38 -0.10 27 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 1.95 -0.08 26 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 1.59 -0.04 27 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 1.29 -0.01 27 0 180 0
30DEC26 16.00 C 0.00 0.00 0.00 1.03 0.00 26 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.84 +0.01 27 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.66 +0.02 27 0 219 0
30DEC26 17.50 C 0.00 0.00 0.00 0.51 +0.03 27 0 75 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 +0.03 27 0 110 0
30DEC26 18.50 C 0.00 0.00 0.00 0.30 +0.03 27 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 +0.03 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 +0.02 27 0 110 0
30DEC26 20.00 C 0.27 0.27 0.27 0.12 +0.02 27 15 15 +15
30DEC26 21.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 7.42 -0.08 65 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.17 -0.09 63 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.94 -0.06 62 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.69 -0.07 59 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.44 -0.07 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.92 -0.09 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.42 -0.10 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.92 -0.09 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.45 -0.06 39 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.93 -0.09 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.43 -0.10 30 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 2.89 -0.18 24 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 2.48 -0.10 24 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 2.13 -0.07 25 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 1.82 -0.05 25 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 1.54 -0.04 25 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 1.29 -0.03 25 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.07 -0.03 25 0 475 0
30MAR27 17.00 C 0.00 0.00 0.00 0.88 -0.03 25 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.72 0.00 25 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.60 -0.01 25 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.48 -0.01 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.39 0.00 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.31 0.00 25 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.24 0.00 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 7.42 -0.08 54 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.17 -0.09 52 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.94 -0.06 51 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.69 -0.07 49 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.44 -0.07 46 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.92 -0.09 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.42 -0.10 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.92 -0.09 34 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 4.45 -0.06 31 0 90 0
29JUN27 12.50 C 0.00 0.00 0.00 3.93 -0.09 27 0 210 0
29JUN27 13.00 C 0.00 0.00 0.00 3.46 -0.07 25 0 165 0
29JUN27 13.50 C 0.00 0.00 0.00 3.01 -0.08 23 0 165 0
29JUN27 14.00 C 0.00 0.00 0.00 2.65 -0.09 23 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 2.28 -0.05 22 0 105 0
29JUN27 15.00 C 0.00 0.00 0.00 1.97 -0.06 22 0 120 0
29JUN27 15.50 C 0.00 0.00 0.00 1.70 -0.05 23 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 1.46 -0.04 23 0 73 0
29JUN27 16.50 C 0.00 0.00 0.00 1.25 -0.03 23 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 1.08 -0.01 23 0 60 0
29JUN27 17.50 C 0.00 0.00 0.00 0.93 +0.01 24 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 0.78 -0.03 24 0 50 0
29JUN27 18.50 C 0.00 0.00 0.00 0.65 -0.03 24 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 0.54 -0.02 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.44 -0.03 23 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 0.36 -0.02 23 0 50 0
29JUN27 21.00 C 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
TOTAL CALL 723 21,607 +228
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,056 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,798 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,850 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 650 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 310 0
28AUG26 15.50 P 0.00 0.00 0.00 0.09 +0.02 33 0 1,400 0
28AUG26 16.00 P 0.00 0.00 0.00 0.21 +0.03 31 0 3,200 0
28AUG26 16.50 P 0.00 0.00 0.00 0.44 +0.05 30 0 3,315 0
28AUG26 17.00 P 0.75 0.75 0.75 0.80 +0.09 32 100 953 0
28AUG26 17.50 P 0.00 0.00 0.00 1.22 +0.11 32 0 100 0
28AUG26 18.00 P 0.00 0.00 0.00 1.69 +0.12 33 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.18 +0.12 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.68 +0.12 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.18 +0.12 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.68 +0.12 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.68 +0.12 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.68 +0.12 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.68 +0.12 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 31 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 +0.02 28 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.27 +0.03 28 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 0.45 +0.04 28 0 179 0
29SEP26 16.00 P 0.62 0.62 0.62 0.69 +0.06 28 15 623 +15
29SEP26 16.50 P 0.00 0.00 0.00 0.99 +0.06 27 0 576 0
29SEP26 17.00 P 0.00 0.00 0.00 1.38 +0.08 29 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 1.79 +0.10 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.23 +0.11 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.70 +0.12 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.08 +0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.56 +0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.04 +0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.01 +0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.97 +0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.94 +0.02 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.15 +0.03 27 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.26 +0.05 28 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.40 +0.06 27 0 30 0
29OCT26 15.50 P 0.45 0.46 0.44 0.60 +0.09 27 45 75 +30
29OCT26 16.00 P 0.00 0.00 0.00 0.84 +0.10 27 0 180 0
29OCT26 16.50 P 0.00 0.00 0.00 1.13 +0.11 27 0 175 0
29OCT26 17.00 P 1.43 1.43 1.41 1.46 +0.08 26 45 90 +45
29OCT26 17.50 P 0.00 0.00 0.00 1.89 +0.12 28 0 9 0
29OCT26 18.00 P 0.00 0.00 0.00 2.30 +0.12 28 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.75 +0.13 28 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.21 +0.15 28 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.58 +0.09 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.05 +0.08 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.01 +0.08 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.97 +0.04 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.94 +0.02 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 0.02 +0.01 27 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.13 +0.03 27 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.21 +0.04 26 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.32 +0.04 26 0 0 0
27NOV26 15.00 P 0.35 0.35 0.35 0.48 +0.06 26 30 30 +30
27NOV26 15.50 P 0.00 0.00 0.00 0.68 +0.08 26 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.92 +0.08 26 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.21 +0.10 26 0 0 0
27NOV26 17.00 P 1.50 1.50 1.50 1.53 +0.08 25 15 30 +15
27NOV26 17.50 P 0.00 0.00 0.00 1.95 +0.09 27 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 2.35 +0.12 27 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.78 +0.12 27 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.23 +0.17 26 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.59 +0.09 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.06 +0.09 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.01 +0.08 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.98 +0.05 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.94 +0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 +0.03 26 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 +0.06 27 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 +0.07 26 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.42 +0.09 26 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.58 +0.10 26 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.79 +0.12 26 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 1.03 +0.13 26 0 135 0
30DEC26 16.50 P 1.20 1.20 1.20 1.31 +0.10 25 15 120 +15
30DEC26 17.00 P 0.00 0.00 0.00 1.68 +0.15 27 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 2.03 +0.15 26 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 2.42 +0.15 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.84 +0.15 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.28 +0.19 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.62 +0.09 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.08 +0.09 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.03 +0.10 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.99 +0.06 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.96 +0.04 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.28 +0.03 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.40 +0.04 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.55 +0.06 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.73 +0.05 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.94 +0.04 24 0 45 0
30MAR27 16.00 P 0.00 0.00 0.00 1.22 +0.06 25 0 60 0
30MAR27 16.50 P 0.00 0.00 0.00 1.50 +0.10 25 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.81 +0.10 25 0 100 0
30MAR27 17.50 P 0.00 0.00 0.00 2.16 +0.11 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.53 +0.11 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.92 +0.03 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.40 +0.08 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.83 +0.07 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.27 +0.07 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.17 +0.07 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.10 +0.08 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.04 +0.07 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 24 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.27 +0.03 23 0 100 0
29JUN27 13.50 P 0.30 0.30 0.30 0.36 +0.03 23 70 170 +70
29JUN27 14.00 P 0.00 0.00 0.00 0.49 +0.04 23 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.64 +0.04 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.82 +0.04 23 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.04 +0.04 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.31 +0.04 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.61 +0.06 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.94 +0.06 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.30 +0.08 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.68 +0.10 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.06 +0.08 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.47 +0.08 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.90 +0.08 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.33 +0.07 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.22 +0.08 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.13 +0.07 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.06 +0.07 0 0 0 0
TOTAL PUT 335 25,967 +220
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$ 100.300
21AUG26 81.00 C 0.00 0.00 0.00 19.76 - 140 0 0 -
21AUG26 82.00 C 0.00 0.00 0.00 18.34 -0.51 76 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 17.35 -0.51 77 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 16.36 -0.51 76 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 15.38 -0.50 76 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 14.40 -0.50 75 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 13.44 -0.49 76 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 12.48 -0.49 75 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 11.55 -0.47 76 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 10.63 -0.46 76 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 9.73 -0.45 75 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 8.87 -0.42 76 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 8.03 -0.40 76 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 7.23 -0.38 76 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 6.47 -0.35 76 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 5.75 -0.33 76 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 5.15 -0.39 78 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 4.51 -0.36 77 0 0 0
21AUG26 99.00 C 4.34 4.34 4.34 3.93 -0.32 77 2 2 +2
21AUG26 100.00 C 3.61 3.61 3.25 3.41 -0.27 77 215 214 +214
21AUG26 101.00 C 3.16 3.31 2.95 2.96 -0.20 78 619 618 +618
21AUG26 102.00 C 2.75 2.75 2.66 2.52 -0.17 77 10 30 +10
21AUG26 103.00 C 2.26 2.37 2.18 2.13 -0.15 77 85 85 +85
21AUG26 104.00 C 1.94 2.00 1.81 1.79 -0.12 77 42 60 +42
21AUG26 105.00 C 2.00 2.04 1.55 1.49 -0.10 77 258 285 +250
21AUG26 106.00 C 1.68 1.68 1.37 1.23 -0.09 77 725 781 +724
21AUG26 107.00 C 1.30 1.30 1.15 1.01 -0.07 77 74 198 +17
21AUG26 108.00 C 1.20 1.20 1.01 0.82 -0.06 76 45 140 +17
21AUG26 109.00 C 0.00 0.00 0.00 0.66 -0.05 76 0 123 0
21AUG26 110.00 C 0.73 0.76 0.67 0.53 -0.04 76 224 285 +129
21AUG26 111.00 C 0.60 0.60 0.54 0.42 -0.03 76 31 91 +16
21AUG26 112.00 C 0.49 0.49 0.45 0.33 -0.02 76 17 96 +2
21AUG26 113.00 C 0.40 0.45 0.40 0.26 -0.02 76 18 110 +17
21AUG26 114.00 C 0.00 0.00 0.00 0.20 -0.01 76 0 36 0
21AUG26 115.00 C 0.30 0.30 0.30 0.16 -0.01 76 17 144 -11
21AUG26 116.00 C 0.00 0.00 0.00 0.12 -0.01 76 0 101 0
21AUG26 117.00 C 0.00 0.00 0.00 0.09 -0.01 76 0 98 0
21AUG26 118.00 C 0.00 0.00 0.00 0.07 0.00 76 0 101 0
21AUG26 119.00 C 0.00 0.00 0.00 0.05 -0.01 76 0 147 0
21AUG26 120.00 C 0.00 0.00 0.00 0.04 0.00 76 0 45 0
21AUG26 121.00 C 0.00 0.00 0.00 0.03 0.00 76 0 11 0
21AUG26 122.00 C 0.00 0.00 0.00 0.02 0.00 75 0 0 0
21AUG26 123.00 C 0.11 0.11 0.11 0.01 0.00 72 60 60 +60
21AUG26 124.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
28AUG26 40.00 C 60.75 60.87 60.74 60.78 - 293 125 125 -
28AUG26 41.00 C 0.00 0.00 0.00 59.75 -0.10 282 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 58.75 -0.10 275 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 57.75 -0.10 268 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 56.75 -0.10 262 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 55.75 -0.10 255 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 54.75 -0.10 249 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 53.89 +0.04 257 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 52.76 -0.09 238 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 51.76 -0.10 232 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 50.76 -0.10 226 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 48.26 -0.10 211 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 45.77 -0.09 199 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 43.27 -0.09 186 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 40.78 -0.09 174 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 38.29 -0.08 163 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 35.67 -0.20 142 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 33.29 -0.09 140 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 30.79 -0.09 129 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 28.29 -0.09 118 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 25.94 +0.05 116 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 23.20 -0.19 93 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 20.58 -0.33 76 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 17.94 -0.51 55 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 15.53 -0.98 55 0 10 0
28AUG26 87.50 C 0.00 0.00 0.00 13.20 -0.47 55 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 10.98 -0.44 55 0 100 0
28AUG26 92.50 C 0.00 0.00 0.00 8.92 -0.40 55 0 0 0
28AUG26 95.00 C 7.98 7.98 7.98 7.20 -0.44 58 1 9 +1
28AUG26 97.50 C 0.00 0.00 0.00 5.45 -0.47 56 0 456 0
28AUG26 100.00 C 4.41 4.65 4.15 4.15 -0.30 57 1,998 2,785 +1,468
28AUG26 102.50 C 3.82 3.84 3.12 3.04 -0.21 57 2,330 2,854 +1,233
28AUG26 105.00 C 2.64 2.66 2.17 2.14 -0.16 56 56 1,614 +9
28AUG26 107.50 C 1.87 1.91 1.53 1.46 -0.12 56 157 5,322 +4
28AUG26 110.00 C 1.40 1.51 1.19 0.97 -0.08 56 298 3,863 +194
28AUG26 112.50 C 1.18 1.18 0.88 0.63 -0.05 56 482 2,370 +37
28AUG26 115.00 C 0.75 0.82 0.56 0.39 -0.04 56 156 13,822 -53
28AUG26 117.50 C 0.00 0.00 0.00 0.24 -0.02 56 0 1,387 0
28AUG26 120.00 C 0.42 0.42 0.30 0.14 -0.01 56 170 1,345 -94
28AUG26 122.50 C 0.26 0.26 0.26 0.08 -0.01 55 50 872 0
28AUG26 125.00 C 0.20 0.20 0.19 0.05 0.00 56 71 866 -12
28AUG26 127.50 C 0.17 0.17 0.17 0.03 0.00 57 30 583 0
28AUG26 130.00 C 0.16 0.16 0.16 0.02 0.00 58 40 906 -40
28AUG26 132.50 C 0.09 0.09 0.09 0.01 0.00 57 74 1,445 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,808 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 64 0 726 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,503 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,065 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,017 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 77 0 472 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 80 0 343 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 83 0 146 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 86 0 143 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 89 0 131 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 91 0 335 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 94 0 209 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 97 0 328 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 99 0 136 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 102 0 142 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 104 0 112 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 107 0 345 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 60.87 - 148 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 59.90 -0.05 146 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 58.88 -0.07 141 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 57.88 -0.08 137 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 56.89 -0.07 134 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 55.89 -0.08 131 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 54.90 -0.07 128 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 53.91 -0.06 125 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 52.91 -0.07 122 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 51.91 -0.07 118 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 50.92 -0.06 116 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 48.43 -0.06 109 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 45.93 -0.07 102 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 43.44 -0.07 95 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.83 -0.19 84 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 38.46 -0.08 83 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.98 -0.07 77 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.52 -0.06 73 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.08 -0.03 69 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 28.64 -0.03 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.21 -0.05 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.81 -0.08 57 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 21.32 -0.25 51 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 19.04 -0.30 50 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 16.64 -1.07 45 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 14.61 -0.55 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.72 -0.53 46 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 10.93 -0.65 45 0 113 0
29SEP26 95.00 C 0.00 0.00 0.00 9.32 -0.62 45 0 599 0
29SEP26 97.50 C 0.00 0.00 0.00 7.75 -0.81 44 0 437 0
29SEP26 100.00 C 6.92 7.08 6.92 6.66 -0.55 46 19 1,124 0
29SEP26 102.50 C 6.11 6.11 5.54 5.46 -0.64 45 1,181 2,453 +746
29SEP26 105.00 C 4.80 4.80 4.50 4.62 -0.43 46 2 4,301 0
29SEP26 107.50 C 4.36 4.36 4.10 3.76 -0.39 46 67 1,899 +25
29SEP26 110.00 C 4.00 4.00 3.28 3.03 -0.35 46 117 3,348 +20
29SEP26 112.50 C 3.11 3.11 2.69 2.42 -0.32 46 124 4,294 +26
29SEP26 115.00 C 2.25 2.32 2.25 1.92 -0.27 46 102 2,243 -76
29SEP26 117.50 C 2.20 2.21 1.88 1.51 -0.24 46 135 3,521 +43
29SEP26 120.00 C 2.00 2.00 1.62 1.17 -0.21 46 78 5,094 +61
29SEP26 122.50 C 1.46 1.46 1.44 0.91 -0.17 46 8 6,249 +8
29SEP26 125.00 C 0.00 0.00 0.00 0.70 -0.14 46 0 8,710 0
29SEP26 127.50 C 0.00 0.00 0.00 0.53 -0.12 46 0 1,556 0
29SEP26 130.00 C 0.90 0.96 0.90 0.40 -0.10 46 36 8,437 +30
29SEP26 132.50 C 0.83 0.83 0.76 0.30 -0.08 46 123 1,084 -1
29SEP26 135.00 C 0.66 0.66 0.66 0.23 -0.06 46 1 3,810 0
29SEP26 137.50 C 0.00 0.00 0.00 0.17 -0.05 46 0 1,982 0
29SEP26 140.00 C 0.53 0.53 0.53 0.13 -0.04 46 24 3,834 -24
29SEP26 142.50 C 0.00 0.00 0.00 0.09 -0.04 45 0 1,683 0
29SEP26 145.00 C 0.34 0.34 0.34 0.07 -0.03 46 10 976 0
29SEP26 147.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 2,361 0
29SEP26 150.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 2,169 0
29SEP26 152.50 C 0.29 0.29 0.26 0.03 -0.01 46 2 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 1,448 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 582 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 519 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 0 753 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 425 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 324 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 182 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 55 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 56 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 58 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 61 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 63 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 64 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 67 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 71 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 73 0 777 0
29OCT26 40.00 C 0.00 0.00 0.00 60.96 - 113 0 0 -
29OCT26 41.00 C 0.00 0.00 0.00 59.97 -0.08 111 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 58.88 -0.18 103 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 57.88 -0.18 100 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 56.89 -0.18 98 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 56.00 -0.07 100 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 54.90 -0.18 93 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 54.01 -0.08 96 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 52.92 -0.17 89 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 52.02 -0.08 91 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 50.92 -0.18 84 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 48.55 -0.07 83 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 46.09 -0.05 79 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 43.64 -0.02 75 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 41.20 +0.01 71 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 38.76 +0.04 68 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 36.34 +0.07 64 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 33.91 +0.07 61 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 31.50 +0.06 58 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 29.11 +0.03 55 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 26.76 -0.01 52 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 24.46 -0.05 50 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 22.22 -0.12 49 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 19.99 -0.26 46 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 17.75 -0.50 44 0 1 0
29OCT26 87.50 C 0.00 0.00 0.00 15.87 -0.50 44 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 14.11 -0.48 44 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 12.47 -0.47 44 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 10.86 -0.54 43 0 10 0
29OCT26 97.50 C 0.00 0.00 0.00 9.74 -0.38 45 0 1,710 0
29OCT26 100.00 C 8.56 8.56 8.56 8.53 -0.35 45 15 277 +15
29OCT26 102.50 C 7.51 7.51 7.19 7.26 -0.51 44 547 5,991 +500
29OCT26 105.00 C 6.76 6.76 6.76 6.27 -0.49 44 1,801 2,231 +1,801
29OCT26 107.50 C 5.65 5.65 5.57 5.46 -0.35 45 29 1,611 +1
29OCT26 110.00 C 4.98 5.03 4.98 4.65 -0.32 45 23 374 +11
29OCT26 112.50 C 4.54 4.54 4.54 3.95 -0.29 45 15 189 +15
29OCT26 115.00 C 0.00 0.00 0.00 3.33 -0.26 44 0 1,172 0
29OCT26 117.50 C 0.00 0.00 0.00 2.80 -0.23 44 0 183 0
29OCT26 120.00 C 2.86 2.86 2.86 2.34 -0.21 44 10 476 0
29OCT26 122.50 C 0.00 0.00 0.00 1.95 -0.19 44 0 242 0
29OCT26 125.00 C 2.20 2.20 2.20 1.62 -0.17 44 6 539 0
29OCT26 127.50 C 0.00 0.00 0.00 1.34 -0.15 44 0 679 0
29OCT26 130.00 C 0.00 0.00 0.00 1.10 -0.13 44 0 832 0
29OCT26 132.50 C 0.00 0.00 0.00 0.91 -0.11 44 0 648 0
29OCT26 135.00 C 1.40 1.40 1.40 0.74 -0.10 44 2 1,214 0
29OCT26 137.50 C 0.00 0.00 0.00 0.61 -0.08 44 0 499 0
29OCT26 140.00 C 1.00 1.00 1.00 0.49 -0.07 44 1 414 0
29OCT26 142.50 C 0.00 0.00 0.00 0.40 -0.06 44 0 55 0
29OCT26 145.00 C 0.00 0.00 0.00 0.32 -0.06 44 0 80 0
29OCT26 147.50 C 0.00 0.00 0.00 0.26 -0.05 44 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.21 -0.04 44 0 8 0
29OCT26 152.50 C 0.00 0.00 0.00 0.17 -0.03 44 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 60.96 - 92 0 0 -
27NOV26 41.00 C 0.00 0.00 0.00 59.97 -0.17 90 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 58.88 -0.27 83 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 57.88 -0.28 80 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 56.89 -0.28 78 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 56.00 -0.18 81 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 54.90 -0.29 74 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 54.01 -0.19 77 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 52.92 -0.29 71 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 52.02 -0.20 73 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 50.92 -0.31 66 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 48.67 -0.09 71 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 46.10 -0.19 63 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 43.80 -0.04 64 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 41.55 +0.15 65 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 39.14 +0.16 62 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 36.74 +0.16 59 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 34.36 +0.14 56 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 32.02 +0.11 54 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 29.72 +0.07 52 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 27.49 +0.04 51 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 25.32 0.00 49 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 23.24 -0.03 48 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 21.24 -0.07 48 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.27 -0.17 47 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 17.26 -0.41 45 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 15.62 -0.38 45 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 14.08 -0.48 45 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 12.66 -0.45 45 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 11.36 -0.51 45 0 0 0
27NOV26 100.00 C 10.00 10.42 10.00 10.19 -0.47 45 5 1,810 +5
27NOV26 102.50 C 9.15 9.15 9.15 9.12 -0.43 46 18 1,494 +18
27NOV26 105.00 C 8.33 8.33 8.33 8.17 -0.31 46 15 1,945 0
27NOV26 107.50 C 0.00 0.00 0.00 7.26 -0.25 46 3 525 0
27NOV26 110.00 C 6.84 6.84 6.84 6.40 -0.23 46 10 562 +10
27NOV26 112.50 C 0.00 0.00 0.00 5.63 -0.21 46 0 280 0
27NOV26 115.00 C 0.00 0.00 0.00 4.93 -0.20 46 0 121 0
27NOV26 117.50 C 0.00 0.00 0.00 4.32 -0.17 46 0 65 0
27NOV26 120.00 C 4.40 4.40 4.40 3.77 -0.15 46 4 376 +4
27NOV26 122.50 C 0.00 0.00 0.00 3.28 -0.14 46 0 50 0
27NOV26 125.00 C 3.50 3.50 3.50 2.85 -0.13 45 10 133 +10
27NOV26 127.50 C 0.00 0.00 0.00 2.47 -0.11 45 0 18 0
27NOV26 130.00 C 2.92 2.92 2.82 2.14 -0.10 45 98 528 0
27NOV26 132.50 C 0.00 0.00 0.00 1.79 -0.09 45 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 1.55 -0.07 45 0 1 0
27NOV26 137.50 C 2.25 2.25 2.25 1.33 -0.07 45 4 2 -4
27NOV26 140.00 C 0.00 0.00 0.00 1.14 -0.06 45 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.98 -0.06 45 0 1 0
27NOV26 145.00 C 0.00 0.00 0.00 0.84 -0.05 45 0 100 0
27NOV26 147.50 C 0.00 0.00 0.00 0.72 -0.04 45 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.61 -0.04 45 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.52 -0.04 45 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.45 -0.03 45 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.38 -0.03 45 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.32 -0.03 45 0 180 0
27NOV26 162.50 C 0.00 0.00 0.00 0.28 -0.01 45 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.23 -0.02 45 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.20 -0.01 45 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 60.96 - 75 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 59.97 -0.28 73 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 58.88 -0.39 66 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 57.88 -0.40 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 56.89 -0.40 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 56.00 -0.30 66 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 54.90 -0.42 58 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 54.01 -0.32 62 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 52.92 -0.43 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 52.02 -0.35 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 50.92 -0.46 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 48.67 -0.27 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 46.57 +0.07 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 44.17 +0.08 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 41.77 +0.07 58 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 39.39 +0.05 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 37.04 +0.02 53 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 34.72 -0.02 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.46 -0.06 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.25 -0.11 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.11 -0.16 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.05 -0.20 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.06 -0.25 47 256 344 +256
30DEC26 82.50 C 0.00 0.00 0.00 22.16 -0.30 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.36 -0.33 46 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 18.44 -0.58 44 0 45 0
30DEC26 90.00 C 0.00 0.00 0.00 16.85 -0.56 44 0 220 0
30DEC26 92.50 C 0.00 0.00 0.00 15.38 -0.52 44 0 21 0
30DEC26 95.00 C 0.00 0.00 0.00 14.02 -0.50 44 0 30 0
30DEC26 97.50 C 0.00 0.00 0.00 12.60 -0.48 44 0 150 0
30DEC26 100.00 C 0.00 0.00 0.00 11.44 -0.47 44 0 1,108 0
30DEC26 102.50 C 10.60 10.65 10.60 10.66 -0.20 45 110 245 +110
30DEC26 105.00 C 0.00 0.00 0.00 9.40 -0.49 44 0 353 0
30DEC26 107.50 C 0.00 0.00 0.00 8.83 -0.18 46 0 1,828 0
30DEC26 110.00 C 8.16 8.16 8.06 7.82 -0.39 45 61 17,200 +60
30DEC26 112.50 C 8.00 8.00 7.08 7.30 -0.16 46 63 1,780 +3
30DEC26 115.00 C 6.73 6.73 6.73 6.55 -0.16 46 60 5,145 -60
30DEC26 117.50 C 0.00 0.00 0.00 5.88 -0.14 46 0 6,380 0
30DEC26 120.00 C 5.70 5.70 5.70 5.27 -0.12 46 10 2,220 -10
30DEC26 122.50 C 5.20 5.20 5.10 4.71 -0.11 46 175 923 +144
30DEC26 125.00 C 4.68 4.68 4.68 4.21 -0.10 46 4 4,174 +4
30DEC26 127.50 C 0.00 0.00 0.00 3.75 -0.10 46 0 642 0
30DEC26 130.00 C 4.06 4.06 4.06 3.35 -0.08 46 65 3,953 +65
30DEC26 132.50 C 0.00 0.00 0.00 2.89 -0.07 46 0 931 0
30DEC26 135.00 C 0.00 0.00 0.00 2.57 -0.06 46 0 4,335 0
30DEC26 137.50 C 0.00 0.00 0.00 2.28 -0.06 46 0 883 0
30DEC26 140.00 C 0.00 0.00 0.00 2.03 -0.11 46 0 1,844 0
30DEC26 142.50 C 0.00 0.00 0.00 1.80 -0.04 46 0 1,571 0
30DEC26 145.00 C 0.00 0.00 0.00 1.59 -0.04 46 0 920 0
30DEC26 147.50 C 2.18 2.18 2.18 1.41 -0.04 46 4 1,084 0
30DEC26 150.00 C 0.00 0.00 0.00 1.25 -0.03 46 0 1,286 0
30DEC26 152.50 C 0.00 0.00 0.00 1.10 -0.03 46 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.97 -0.03 45 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 0.86 -0.02 46 0 190 0
30DEC26 160.00 C 1.40 1.40 1.40 0.76 -0.02 46 10 1,032 -10
30DEC26 162.50 C 0.00 0.00 0.00 0.67 -0.02 46 0 143 0
30DEC26 165.00 C 0.00 0.00 0.00 0.59 -0.02 46 0 772 0
30DEC26 167.50 C 0.00 0.00 0.00 0.52 -0.01 46 0 6,866 0
30DEC26 170.00 C 0.00 0.00 0.00 0.46 -0.01 46 0 1,546 0
30DEC26 172.50 C 1.10 1.10 0.99 0.40 -0.01 45 60 154 +30
30DEC26 175.00 C 0.00 0.00 0.00 0.36 0.00 46 0 202 0
30DEC26 177.50 C 0.00 0.00 0.00 0.31 -0.01 45 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.28 0.00 46 0 1,855 0
30DEC26 182.50 C 0.00 0.00 0.00 0.24 -0.01 45 0 60 0
30DEC26 185.00 C 0.76 0.76 0.74 0.22 0.00 46 60 882 +30
30DEC26 187.50 C 0.00 0.00 0.00 0.19 0.00 46 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.16 -0.01 45 0 263 0
30DEC26 192.50 C 0.00 0.00 0.00 0.14 -0.01 45 0 32 0
30DEC26 195.00 C 0.56 0.56 0.56 0.13 0.00 46 15 234 0
30DEC26 197.50 C 0.00 0.00 0.00 0.11 0.00 45 0 90 0
30DEC26 200.00 C 0.50 0.50 0.50 0.10 0.00 46 15 872 0
30MAR27 40.00 C 0.00 0.00 0.00 61.04 - 44 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 60.07 -0.51 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 59.10 -0.51 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 58.13 -0.51 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 57.16 -0.51 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 56.19 -0.51 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 55.23 -0.51 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 54.26 -0.52 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 53.31 -0.51 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 52.35 -0.52 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 51.40 -0.52 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 49.61 +0.05 55 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 47.24 0.00 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 44.92 -0.03 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 42.63 -0.07 50 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 40.41 -0.09 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 38.20 -0.16 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 36.06 -0.21 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.98 -0.26 47 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 31.98 -0.30 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.03 -0.36 46 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 28.17 -0.40 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.39 -0.43 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 24.67 -0.48 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.06 -0.49 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 21.42 -0.57 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.99 -0.54 44 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 18.64 -0.51 44 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 17.39 -0.48 45 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 16.01 -0.57 44 0 45 0
30MAR27 100.00 C 0.00 0.00 0.00 14.92 -0.55 44 0 60 0
30MAR27 102.50 C 0.00 0.00 0.00 13.92 -0.52 45 0 210 0
30MAR27 105.00 C 13.15 13.15 13.15 12.98 -0.50 45 2 5,357 0
30MAR27 107.50 C 0.00 0.00 0.00 12.11 -0.48 45 0 320 0
30MAR27 110.00 C 11.53 11.53 11.53 11.38 -0.38 46 5 6,183 0
30MAR27 112.50 C 0.00 0.00 0.00 10.54 -0.44 45 0 1,476 0
30MAR27 115.00 C 0.00 0.00 0.00 9.84 -0.38 46 0 6,784 0
30MAR27 117.50 C 0.00 0.00 0.00 9.10 -0.36 46 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 8.41 -0.35 46 0 2,063 0
30MAR27 122.50 C 0.00 0.00 0.00 7.76 -0.34 46 0 325 0
30MAR27 125.00 C 0.00 0.00 0.00 7.17 -0.32 46 0 115 0
30MAR27 127.50 C 0.00 0.00 0.00 6.61 -0.31 45 0 76 0
30MAR27 130.00 C 6.72 6.72 6.72 6.10 -0.29 45 5 63 +3
30MAR27 132.50 C 0.00 0.00 0.00 5.62 -0.11 45 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 5.03 -0.26 45 0 418 0
30MAR27 137.50 C 0.00 0.00 0.00 4.63 -0.25 45 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 4.26 -0.24 45 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 3.92 -0.23 45 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 3.61 -0.21 45 0 128 0
30MAR27 147.50 C 0.00 0.00 0.00 3.32 -0.20 45 0 18 0
30MAR27 150.00 C 0.00 0.00 0.00 3.06 -0.19 45 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 2.81 -0.18 45 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 2.58 -0.17 45 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 2.37 -0.17 45 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 2.18 -0.15 45 0 171 0
30MAR27 162.50 C 0.00 0.00 0.00 2.01 -0.14 45 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 1.84 -0.14 45 0 198 0
30MAR27 167.50 C 0.00 0.00 0.00 1.69 -0.13 45 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 1.56 -0.12 45 0 158 0
30MAR27 172.50 C 0.00 0.00 0.00 1.43 -0.11 45 0 59 0
30MAR27 175.00 C 0.00 0.00 0.00 1.31 -0.11 45 0 75 0
30MAR27 177.50 C 0.00 0.00 0.00 1.21 -0.10 45 0 295 0
30MAR27 180.00 C 0.00 0.00 0.00 1.11 -0.09 45 0 547 0
30MAR27 182.50 C 0.00 0.00 0.00 1.02 -0.09 45 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.94 -0.08 45 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.86 -0.08 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 61.42 - 45 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 60.47 -0.51 45 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 59.52 -0.52 45 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 58.58 -0.51 45 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 57.63 -0.52 45 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 56.70 -0.52 45 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 55.77 -0.52 45 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 55.09 -0.27 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 54.18 -0.26 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 53.26 -0.26 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 52.38 -0.23 49 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 50.11 -0.26 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 47.89 -0.27 48 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 45.71 -0.29 47 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 43.53 -0.36 46 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 41.57 -0.27 47 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 39.53 -0.31 47 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 37.43 -0.48 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.61 -0.42 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 33.75 -0.47 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 31.95 -0.53 45 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 30.22 -0.57 45 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 28.56 -0.62 45 0 2 0
29JUN27 82.50 C 0.00 0.00 0.00 26.97 -0.66 45 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 25.47 -0.68 45 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 24.03 -0.70 45 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 22.67 -0.70 45 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 21.39 -0.69 45 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 20.18 -0.66 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 19.04 -0.57 45 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 17.99 -0.54 45 500 503 +500
29JUN27 102.50 C 0.00 0.00 0.00 16.99 -0.53 45 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 16.06 -0.50 45 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 15.16 -0.51 45 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 14.44 -0.37 46 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 13.57 -0.45 46 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 12.93 -0.34 46 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.16 -0.40 46 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 11.42 -0.42 46 0 1,309 0
29JUN27 122.50 C 0.00 0.00 0.00 10.74 -0.40 46 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 10.09 -0.39 46 0 9 0
29JUN27 127.50 C 0.00 0.00 0.00 9.47 -0.39 46 0 0 0
29JUN27 130.00 C 9.35 9.35 9.35 8.90 -0.37 46 1 8 +1
29JUN27 132.50 C 0.00 0.00 0.00 8.36 -0.10 46 0 2 0
29JUN27 135.00 C 0.00 0.00 0.00 7.85 -0.10 46 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 7.15 -0.33 45 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 6.71 -0.32 45 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 6.30 -0.31 45 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 5.91 -0.30 45 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 5.55 -0.28 45 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 5.21 -0.27 45 0 88 0
29JUN27 152.50 C 0.00 0.00 0.00 4.89 -0.26 45 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 4.59 -0.25 45 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 4.31 -0.24 45 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 4.04 -0.24 45 0 43 0
29JUN27 162.50 C 0.00 0.00 0.00 3.79 -0.23 45 0 21 0
29JUN27 165.00 C 0.00 0.00 0.00 3.56 -0.22 45 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 3.34 -0.21 45 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 3.14 -0.20 45 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 2.94 -0.20 45 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 2.76 -0.19 45 0 2 0
29JUN27 177.50 C 0.00 0.00 0.00 2.59 -0.18 45 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 2.44 -0.16 45 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 2.29 -0.16 45 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 2.15 -0.15 45 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 2.02 -0.14 45 0 0 0
TOTAL CALL 14,606 280,920 +9,309
21AUG26 81.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
21AUG26 82.00 P 0.00 0.00 0.00 0.02 +0.01 80 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 0.03 +0.01 79 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 0.04 +0.01 78 0 0 0
21AUG26 85.00 P 0.07 0.07 0.07 0.05 +0.01 76 11 31 +11
21AUG26 86.00 P 0.00 0.00 0.00 0.08 +0.02 77 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 0.11 +0.02 76 0 0 0
21AUG26 88.00 P 0.17 0.18 0.17 0.16 +0.04 76 148 194 +148
21AUG26 89.00 P 0.00 0.00 0.00 0.23 +0.06 76 0 30 0
21AUG26 90.00 P 0.30 0.36 0.28 0.31 +0.07 76 237 420 +228
21AUG26 91.00 P 0.00 0.00 0.00 0.41 +0.09 76 0 0 0
21AUG26 92.00 P 0.52 0.55 0.52 0.54 +0.11 76 71 90 +50
21AUG26 93.00 P 0.75 0.75 0.66 0.68 +0.12 75 30 68 +25
21AUG26 94.00 P 0.78 0.95 0.77 0.87 +0.13 75 145 167 +111
21AUG26 95.00 P 0.98 1.17 0.98 1.11 +0.17 75 280 284 +217
21AUG26 96.00 P 1.25 1.50 1.25 1.38 +0.19 74 77 155 +28
21AUG26 97.00 P 1.20 1.68 1.20 1.70 +0.21 74 20 143 -6
21AUG26 98.00 P 1.90 2.10 1.90 2.09 +0.27 75 47 80 +14
21AUG26 99.00 P 2.50 2.50 2.40 2.48 +0.28 74 9 29 +9
21AUG26 100.00 P 2.20 3.10 2.20 2.96 +0.32 74 692 775 +608
21AUG26 101.00 P 3.55 3.55 3.53 3.48 +0.36 74 112 126 +112
21AUG26 102.00 P 3.20 3.20 3.20 4.07 +0.42 75 2 115 +2
21AUG26 103.00 P 0.00 0.00 0.00 4.70 +0.47 75 0 63 0
21AUG26 104.00 P 0.00 0.00 0.00 5.39 +0.54 75 0 3 0
21AUG26 105.00 P 6.05 6.05 5.66 6.11 +0.58 76 10 26 +7
21AUG26 106.00 P 0.00 0.00 0.00 6.87 +0.44 76 0 80 0
21AUG26 107.00 P 0.00 0.00 0.00 7.64 +0.44 75 0 30 0
21AUG26 108.00 P 0.00 0.00 0.00 8.47 +0.47 76 0 45 0
21AUG26 109.00 P 0.00 0.00 0.00 9.31 +0.48 75 0 30 0
21AUG26 110.00 P 0.00 0.00 0.00 10.19 +0.49 76 0 15 0
21AUG26 111.00 P 0.00 0.00 0.00 11.08 +0.49 75 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 11.99 +0.49 75 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 12.93 +0.51 76 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 13.87 +0.51 76 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 14.83 +0.51 76 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 15.79 +0.51 75 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 16.77 +0.51 76 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 17.75 +0.51 77 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 18.73 +0.51 75 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 19.72 +0.51 76 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 20.71 +0.50 75 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 21.71 +0.51 78 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 22.70 +0.50 0 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 23.70 +0.50 0 0 0 0
21AUG26 125.00 P 0.00 0.00 0.00 24.70 +0.50 0 0 0 0
21AUG26 126.00 P 0.00 0.00 0.00 25.70 +0.50 0 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 26.70 +0.50 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 - 182 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 105 0 96 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 98 0 130 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 90 0 73 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 83 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 75 0 81 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 202 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 348 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 261 0
28AUG26 80.00 P 0.00 0.00 0.00 0.03 0.00 56 0 277 0
28AUG26 82.50 P 0.00 0.00 0.00 0.07 +0.01 56 0 491 0
28AUG26 85.00 P 0.26 0.26 0.26 0.16 +0.03 56 10 825 +10
28AUG26 87.50 P 0.00 0.00 0.00 0.33 +0.05 56 0 635 0
28AUG26 90.00 P 0.63 0.70 0.58 0.58 +0.04 55 192 1,063 -33
28AUG26 92.50 P 1.05 1.07 0.97 1.01 +0.09 55 184 3,569 +33
28AUG26 95.00 P 1.46 1.79 1.46 1.63 +0.16 55 118 2,967 +41
28AUG26 97.50 P 1.96 2.70 1.96 2.48 +0.21 54 799 3,867 +475
28AUG26 100.00 P 2.88 3.85 2.88 3.60 +0.28 54 2,383 4,473 +704
28AUG26 102.50 P 4.31 5.00 4.31 4.92 +0.27 53 662 6,259 +354
28AUG26 105.00 P 6.60 6.97 6.54 6.85 +0.65 58 153 2,879 -78
28AUG26 107.50 P 8.50 8.83 8.35 8.48 +0.35 54 267 3,395 -98
28AUG26 110.00 P 10.90 10.90 10.65 10.64 +0.51 57 74 4,458 -72
28AUG26 112.50 P 13.46 13.46 13.40 12.73 +0.46 55 21 2,219 -21
28AUG26 115.00 P 0.00 0.00 0.00 15.04 +0.52 57 0 2,713 0
28AUG26 117.50 P 0.00 0.00 0.00 17.40 +0.68 57 0 1,089 0
28AUG26 120.00 P 0.00 0.00 0.00 19.78 +0.50 55 0 389 0
28AUG26 122.50 P 0.00 0.00 0.00 22.23 +0.50 55 0 644 0
28AUG26 125.00 P 24.70 24.70 24.68 24.71 +0.50 56 15 585 -10
28AUG26 127.50 P 0.00 0.00 0.00 27.20 +0.50 0 0 1,319 0
28AUG26 130.00 P 0.00 0.00 0.00 29.70 +0.50 0 0 1,453 0
28AUG26 132.50 P 31.70 31.70 31.70 32.20 +0.50 0 11 2,837 -9
28AUG26 135.00 P 0.00 0.00 0.00 34.70 +0.50 0 0 1,025 0
28AUG26 137.50 P 0.00 0.00 0.00 37.20 +0.50 0 0 844 0
28AUG26 140.00 P 0.00 0.00 0.00 39.70 +0.50 0 0 1,230 0
28AUG26 142.50 P 0.00 0.00 0.00 42.20 +0.50 0 0 53 0
28AUG26 145.00 P 0.00 0.00 0.00 44.70 +0.50 0 0 30 0
28AUG26 147.50 P 0.00 0.00 0.00 47.20 +0.50 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 49.70 +0.50 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 52.20 +0.50 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 54.70 +0.50 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 57.20 +0.50 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 59.70 +0.50 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 62.20 +0.50 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 64.70 +0.50 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 67.20 +0.50 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 69.70 +0.50 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 72.20 +0.50 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 74.70 +0.50 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 77.20 +0.50 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 79.70 +0.50 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 82.20 +0.50 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 84.70 +0.50 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 87.20 +0.50 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 0.00 47 0 58 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 752 0
29SEP26 72.50 P 0.00 0.00 0.00 0.09 -0.01 45 0 316 0
29SEP26 75.00 P 0.00 0.00 0.00 0.17 -0.01 46 0 191 0
29SEP26 77.50 P 0.00 0.00 0.00 0.28 -0.02 45 0 93 0
29SEP26 80.00 P 0.00 0.00 0.00 0.46 -0.03 46 0 4,190 0
29SEP26 82.50 P 0.84 0.84 0.75 0.72 -0.03 46 127 591 +127
29SEP26 85.00 P 1.18 1.18 1.01 1.02 -0.04 45 207 853 +77
29SEP26 87.50 P 1.46 1.57 1.46 1.47 -0.03 45 30 6,864 -15
29SEP26 90.00 P 2.11 2.18 2.00 2.04 -0.03 45 472 3,391 +129
29SEP26 92.50 P 2.79 2.92 2.63 2.76 -0.02 45 137 12,963 +83
29SEP26 95.00 P 3.60 3.87 3.57 3.62 +0.01 45 228 2,440 +117
29SEP26 97.50 P 4.76 4.76 4.65 4.63 +0.03 44 145 8,148 +5
29SEP26 100.00 P 6.00 6.11 5.71 5.91 +0.10 45 1,230 13,298 +1,220
29SEP26 102.50 P 0.00 0.00 0.00 7.38 +0.18 46 0 8,474 0
29SEP26 105.00 P 0.00 0.00 0.00 8.92 +0.20 46 0 8,649 0
29SEP26 107.50 P 0.00 0.00 0.00 10.75 +0.52 47 0 5,098 0
29SEP26 110.00 P 0.00 0.00 0.00 12.31 -0.15 45 0 10,397 0
29SEP26 112.50 P 14.70 14.70 14.70 13.81 -0.21 42 30 4,567 +30
29SEP26 115.00 P 0.00 0.00 0.00 16.26 +0.28 45 0 3,876 0
29SEP26 117.50 P 0.00 0.00 0.00 18.35 +0.28 45 0 6,411 0
29SEP26 120.00 P 0.00 0.00 0.00 20.83 +0.59 49 0 5,076 0
29SEP26 122.50 P 0.00 0.00 0.00 22.93 +0.27 47 0 1,709 0
29SEP26 125.00 P 0.00 0.00 0.00 25.38 +0.63 50 0 12,115 0
29SEP26 127.50 P 27.40 27.40 27.40 27.41 +0.57 44 10 475 +10
29SEP26 130.00 P 0.00 0.00 0.00 29.87 +0.34 46 0 3,680 0
29SEP26 132.50 P 0.00 0.00 0.00 32.29 +0.38 45 0 636 0
29SEP26 135.00 P 0.00 0.00 0.00 34.74 +0.46 45 0 907 0
29SEP26 137.50 P 0.00 0.00 0.00 37.24 +0.51 48 0 4,223 0
29SEP26 140.00 P 0.00 0.00 0.00 40.08 +0.87 62 0 3,727 0
29SEP26 142.50 P 0.00 0.00 0.00 42.21 +0.51 49 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 44.70 +0.50 0 0 239 0
29SEP26 147.50 P 0.00 0.00 0.00 47.20 +0.50 0 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 49.70 +0.50 0 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 52.20 +0.50 0 0 166 0
29SEP26 155.00 P 54.58 54.58 54.58 54.70 +0.50 0 165 1,120 -99
29SEP26 157.50 P 56.88 57.07 56.88 57.20 +0.50 0 60 767 -299
29SEP26 160.00 P 0.00 0.00 0.00 59.70 +0.50 0 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 62.20 +0.50 0 0 40 0
29SEP26 165.00 P 0.00 0.00 0.00 64.70 +0.50 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 67.20 +0.50 0 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 69.70 +0.50 0 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 72.20 +0.50 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 74.70 +0.50 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 77.20 +0.50 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 79.70 +0.50 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 82.20 +0.50 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 84.70 +0.50 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 87.20 +0.50 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 89.70 +0.50 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 92.20 +0.50 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 94.70 +0.50 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 97.20 +0.50 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 99.70 +0.50 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 104.70 +0.50 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 109.70 +0.50 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 114.70 +0.50 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 119.70 +0.50 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 44 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.34 -0.01 44 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.52 -0.01 44 0 10 0
29OCT26 77.50 P 0.00 0.00 0.00 0.77 0.00 44 0 67 0
29OCT26 80.00 P 1.12 1.14 1.12 1.09 0.00 44 77 931 +76
29OCT26 82.50 P 1.44 1.44 1.44 1.42 -0.04 44 15 751 0
29OCT26 85.00 P 0.00 0.00 0.00 1.90 +0.01 43 0 287 0
29OCT26 87.50 P 0.00 0.00 0.00 2.50 +0.02 43 0 6,092 0
29OCT26 90.00 P 3.30 3.30 3.30 3.21 +0.04 43 2 443 +2
29OCT26 92.50 P 0.00 0.00 0.00 4.02 +0.05 43 0 14,250 0
29OCT26 95.00 P 5.04 5.04 5.04 4.99 +0.06 43 2 1,324 0
29OCT26 97.50 P 6.06 6.06 5.98 6.07 +0.09 43 1,829 2,044 +1,800
29OCT26 100.00 P 7.39 7.44 7.33 7.34 +0.17 43 509 6,428 +500
29OCT26 102.50 P 0.00 0.00 0.00 8.82 +0.26 44 0 4,623 0
29OCT26 105.00 P 0.00 0.00 0.00 10.35 +0.23 44 0 2,934 0
29OCT26 107.50 P 0.00 0.00 0.00 11.96 +0.23 44 0 10,610 0
29OCT26 110.00 P 0.00 0.00 0.00 13.68 +0.23 44 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 15.47 +0.23 44 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 17.40 +0.06 44 0 3,671 0
29OCT26 117.50 P 0.00 0.00 0.00 19.63 +0.33 46 0 135 0
29OCT26 120.00 P 0.00 0.00 0.00 21.73 +0.49 46 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 23.87 +0.47 46 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 26.05 +0.50 46 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 28.34 +0.59 47 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 30.54 +0.54 47 0 20 0
29OCT26 132.50 P 0.00 0.00 0.00 32.89 +0.62 47 0 20 0
29OCT26 135.00 P 0.00 0.00 0.00 35.06 +0.50 45 0 10 0
29OCT26 137.50 P 0.00 0.00 0.00 37.53 +0.58 46 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 40.08 +0.73 49 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 42.26 +0.47 44 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 44.72 +0.48 43 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 47.20 +0.49 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 49.70 +0.50 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 52.20 +0.50 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 54.70 +0.50 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 57.20 +0.50 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 59.70 +0.50 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 62.20 +0.50 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 64.70 +0.50 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 67.20 +0.50 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 69.70 +0.50 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 72.20 +0.50 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 74.70 +0.50 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 77.20 +0.50 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 79.70 +0.50 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 82.20 +0.50 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 84.70 +0.50 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 87.20 +0.50 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 - 60 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 57 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 46 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.25 +0.02 45 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.37 +0.01 45 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.56 +0.04 45 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.80 +0.04 45 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 1.08 +0.03 45 0 4 0
27NOV26 77.50 P 1.50 1.52 1.50 1.47 +0.05 45 45 45 +45
27NOV26 80.00 P 2.00 2.00 2.00 1.93 +0.07 45 5 14 +5
27NOV26 82.50 P 0.00 0.00 0.00 2.41 +0.04 45 0 25 0
27NOV26 85.00 P 0.00 0.00 0.00 3.02 +0.09 45 0 107 0
27NOV26 87.50 P 0.00 0.00 0.00 3.73 +0.13 45 0 5 0
27NOV26 90.00 P 4.50 4.50 4.50 4.53 +0.14 44 20 239 +20
27NOV26 92.50 P 0.00 0.00 0.00 5.47 +0.15 44 0 5,015 0
27NOV26 95.00 P 6.36 6.36 6.36 6.46 +0.06 44 7 113 +7
27NOV26 97.50 P 0.00 0.00 0.00 7.65 +0.21 44 0 462 0
27NOV26 100.00 P 0.00 0.00 0.00 8.95 +0.24 45 0 3,637 0
27NOV26 102.50 P 10.57 10.57 10.57 10.46 +0.34 45 162 2,110 +60
27NOV26 105.00 P 12.12 12.12 12.12 12.02 +0.37 46 1,423 2,758 +1,268
27NOV26 107.50 P 0.00 0.00 0.00 13.75 +0.43 46 0 1,315 0
27NOV26 110.00 P 0.00 0.00 0.00 15.12 -0.16 45 0 135 0
27NOV26 112.50 P 0.00 0.00 0.00 17.23 +0.42 47 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 19.12 +0.44 47 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 21.12 +0.57 48 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 23.07 +0.52 48 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 25.14 +0.61 48 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 27.23 +0.61 48 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 29.37 +0.57 48 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 31.48 +0.57 48 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 33.71 +0.42 48 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 36.01 +0.91 49 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 38.17 +0.75 48 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 40.46 +0.72 48 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 42.78 +0.68 48 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 45.11 +0.62 47 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 47.47 +0.58 47 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 49.84 +0.52 46 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 52.23 +0.46 44 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 54.72 +0.49 45 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 57.21 +0.50 45 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 59.70 +0.50 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 62.20 +0.50 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 64.70 +0.50 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 67.20 +0.50 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 69.70 +0.50 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 72.20 +0.50 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 74.70 +0.50 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 77.20 +0.50 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 79.70 +0.50 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 82.20 +0.50 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 84.70 +0.50 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 87.20 +0.50 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.17 +0.02 46 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.26 +0.02 46 0 128 0
30DEC26 62.50 P 0.00 0.00 0.00 0.39 +0.04 46 0 34 0
30DEC26 65.00 P 0.00 0.00 0.00 0.54 +0.04 46 0 113 0
30DEC26 67.50 P 0.00 0.00 0.00 0.74 +0.04 46 0 190 0
30DEC26 70.00 P 0.00 0.00 0.00 1.04 +0.08 46 0 170 0
30DEC26 72.50 P 1.44 1.44 1.44 1.38 +0.08 46 20 241 +20
30DEC26 75.00 P 0.00 0.00 0.00 1.78 +0.08 46 0 393 0
30DEC26 77.50 P 2.18 2.18 2.18 2.26 +0.08 46 5 596 +5
30DEC26 80.00 P 0.00 0.00 0.00 2.74 +0.04 45 2,844 3,444 +2,844
30DEC26 82.50 P 0.00 0.00 0.00 3.36 +0.04 45 0 247 0
30DEC26 85.00 P 4.05 4.08 4.05 4.08 +0.21 45 13 10,587 +13
30DEC26 87.50 P 0.00 0.00 0.00 4.87 +0.10 45 0 123 0
30DEC26 90.00 P 5.68 5.85 5.61 5.75 +0.09 45 105 5,252 +5
30DEC26 92.50 P 6.58 6.80 6.58 6.80 +0.22 45 51 4,127 +47
30DEC26 95.00 P 7.85 7.85 7.85 7.97 +0.28 45 2 2,336 -2
30DEC26 97.50 P 0.00 0.00 0.00 9.16 +0.25 45 0 2,919 0
30DEC26 100.00 P 0.00 0.00 0.00 10.49 +0.27 46 0 8,255 0
30DEC26 102.50 P 0.00 0.00 0.00 11.94 +0.27 46 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 13.46 +0.28 46 0 1,712 0
30DEC26 107.50 P 0.00 0.00 0.00 14.77 +0.04 45 0 2,189 0
30DEC26 110.00 P 16.89 16.89 16.89 16.89 +0.49 47 2 20,036 0
30DEC26 112.50 P 0.00 0.00 0.00 18.56 +0.16 47 0 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 20.40 +0.45 47 0 4,933 0
30DEC26 117.50 P 0.00 0.00 0.00 22.31 +0.52 47 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 24.27 +0.51 48 0 5,506 0
30DEC26 122.50 P 0.00 0.00 0.00 26.28 +0.52 48 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 28.32 +0.56 48 0 5,441 0
30DEC26 127.50 P 0.00 0.00 0.00 30.47 +1.08 49 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 32.53 +1.02 49 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 34.69 +1.06 49 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 36.76 +0.93 49 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 38.98 +0.92 49 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 41.33 +0.61 49 0 4,100 0
30DEC26 142.50 P 0.00 0.00 0.00 43.48 +0.88 49 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 45.85 +0.65 49 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 48.06 +0.80 48 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 50.38 +0.75 48 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 52.71 +0.40 48 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 55.05 +0.62 47 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 57.42 +0.57 47 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 59.81 +0.51 46 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 62.22 +0.47 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 64.72 +0.50 45 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 67.20 +0.50 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 69.70 +0.50 0 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 72.20 +0.50 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 74.70 +0.50 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 77.20 +0.50 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 79.70 +0.50 0 0 39 0
30DEC26 182.50 P 0.00 0.00 0.00 82.20 +0.50 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 84.70 +0.50 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 87.20 +0.50 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 89.70 +0.50 0 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 92.20 +0.50 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 94.70 +0.50 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 97.20 +0.50 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 99.70 +0.50 0 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 - 43 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.15 0.00 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.18 +0.01 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.21 0.00 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.31 +0.01 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.45 +0.01 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.61 0.00 45 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 0.83 +0.02 45 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 1.10 +0.02 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.41 +0.03 45 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.76 -0.01 45 0 5 0
30MAR27 70.00 P 2.40 2.40 2.39 2.17 -0.01 45 200 253 +200
30MAR27 72.50 P 0.00 0.00 0.00 2.70 0.00 45 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.34 -0.01 45 0 248 0
30MAR27 77.50 P 0.00 0.00 0.00 3.97 +0.06 45 0 602 0
30MAR27 80.00 P 0.00 0.00 0.00 4.48 -0.16 44 0 6,773 0
30MAR27 82.50 P 5.35 5.39 5.35 5.42 +0.02 45 80 91 +80
30MAR27 85.00 P 6.20 6.23 6.20 6.27 +0.11 45 85 442 +85
30MAR27 87.50 P 7.30 7.30 7.30 7.02 +0.02 44 10 263 +10
30MAR27 90.00 P 8.11 8.29 8.11 8.26 +0.18 45 196 4,113 +196
30MAR27 92.50 P 9.17 9.47 9.16 9.65 +0.45 46 880 15,014 +880
30MAR27 95.00 P 10.46 10.59 10.43 10.68 +0.28 45 565 5,789 +504
30MAR27 97.50 P 0.00 0.00 0.00 11.94 +0.26 45 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 13.36 +0.32 46 0 5,292 0
30MAR27 102.50 P 0.00 0.00 0.00 14.67 +0.19 45 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 16.34 +0.35 46 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 17.83 +0.22 46 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 19.51 +0.28 46 0 6,020 0
30MAR27 112.50 P 0.00 0.00 0.00 21.32 +0.30 46 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 23.04 +0.68 47 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 24.81 +0.70 47 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 26.69 +0.74 47 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 28.60 +0.81 47 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 30.60 +0.95 47 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 32.59 +0.95 47 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 34.63 +0.99 48 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 36.72 +1.08 48 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 38.81 +1.12 48 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 40.93 +1.11 48 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 42.72 +0.76 47 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 45.29 +1.18 49 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 47.48 +1.19 49 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 49.70 +1.17 49 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 51.95 +1.17 49 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 54.21 +1.16 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 56.47 +1.15 49 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 58.76 +1.11 49 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 60.69 +0.69 47 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 63.38 +1.03 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 65.69 +0.98 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 68.02 +0.92 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 70.38 +0.87 49 0 8 0
30MAR27 172.50 P 0.00 0.00 0.00 72.73 +0.80 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 75.09 +0.73 48 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 77.45 +0.65 48 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 79.83 +0.57 47 0 8 0
30MAR27 182.50 P 0.00 0.00 0.00 82.24 +0.51 46 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 84.70 +0.49 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 87.20 +0.50 0 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.12 - 45 0 0 -
29JUN27 41.00 P 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.17 0.00 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.20 0.00 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.24 0.00 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.28 0.00 45 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.32 0.00 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.37 0.00 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.43 0.00 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.49 0.00 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.55 0.00 45 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.75 0.00 45 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.98 +0.01 46 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.28 +0.01 45 0 0 0
29JUN27 60.00 P 1.94 1.94 1.94 1.60 +0.02 46 200 200 +200
29JUN27 62.50 P 0.00 0.00 0.00 2.03 +0.04 46 0 4 0
29JUN27 65.00 P 0.00 0.00 0.00 2.46 +0.04 46 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 3.01 +0.06 46 0 750 0
29JUN27 70.00 P 3.65 3.65 3.65 3.59 +0.08 46 250 263 +250
29JUN27 72.50 P 0.00 0.00 0.00 4.22 +0.08 46 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.89 +0.03 45 0 510 0
29JUN27 77.50 P 0.00 0.00 0.00 5.70 +0.11 46 0 2 0
29JUN27 80.00 P 6.50 6.50 6.50 6.42 -0.02 45 1 2 +1
29JUN27 82.50 P 7.37 7.37 7.37 7.36 +0.13 45 2 118 +2
29JUN27 85.00 P 0.00 0.00 0.00 8.11 -0.18 45 0 47 0
29JUN27 87.50 P 0.00 0.00 0.00 9.37 +0.08 45 0 10 0
29JUN27 90.00 P 10.50 10.50 10.50 10.32 +0.17 45 2 19 0
29JUN27 92.50 P 0.00 0.00 0.00 11.45 -0.03 45 0 7 0
29JUN27 95.00 P 0.00 0.00 0.00 12.50 +0.02 44 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 13.86 -0.18 44 0 2,261 0
29JUN27 100.00 P 0.00 0.00 0.00 15.52 +0.11 45 500 1,117 +500
29JUN27 102.50 P 0.00 0.00 0.00 16.98 +0.11 45 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 18.70 +0.34 46 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 20.13 +0.13 46 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 21.79 +0.15 46 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 23.55 +0.29 46 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 25.18 +0.42 46 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 26.98 +0.53 46 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 28.75 +0.58 46 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 30.63 +0.61 46 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 32.55 +0.67 47 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 34.50 +0.76 47 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 36.49 +0.87 47 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 38.50 +0.89 47 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 40.55 +0.92 47 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 42.62 +0.97 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 44.71 +1.03 48 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 46.83 +1.09 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 48.97 +1.09 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 51.13 +1.10 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 53.31 +1.12 48 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 55.51 +1.15 48 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 57.73 +1.18 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 59.96 +1.16 49 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 62.21 +1.14 49 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 64.47 +1.13 49 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 66.74 +1.12 49 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 69.03 +1.11 49 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 71.33 +1.09 49 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 73.63 +1.03 49 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 75.94 +0.98 49 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 78.27 +0.94 49 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 80.61 +0.90 49 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 83.05 +0.95 49 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 85.30 +0.79 48 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 87.75 +0.81 49 0 0 0
TOTAL PUT 19,730 455,413 +13,868
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$ 136.000
21AUG26 113.00 C 0.00 0.00 0.00 23.72 - 130 0 0 -
21AUG26 114.00 C 0.00 0.00 0.00 22.04 - 57 0 0 -
21AUG26 115.00 C 0.00 0.00 0.00 21.67 +3.09 118 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 20.04 +2.46 51 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 19.04 +2.45 48 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 18.04 +2.43 44 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 17.05 +2.42 50 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 16.06 +2.40 50 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 15.07 +2.37 50 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 14.09 +2.33 50 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 13.11 +2.28 50 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 12.15 +2.22 50 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 11.20 +2.15 50 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 10.26 +2.06 50 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 9.35 +1.97 50 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 8.46 +1.86 50 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 7.61 +1.74 50 0 0 0
21AUG26 130.00 C 0.00 0.00 0.00 6.79 +1.61 50 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 6.01 +1.34 50 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 5.28 +1.22 50 0 15 0
21AUG26 133.00 C 0.00 0.00 0.00 4.71 +1.21 52 0 15 0
21AUG26 134.00 C 0.00 0.00 0.00 4.07 +1.08 52 0 30 0
21AUG26 135.00 C 0.00 0.00 0.00 3.48 +0.94 51 0 90 0
21AUG26 136.00 C 0.00 0.00 0.00 2.95 +0.82 51 0 120 0
21AUG26 137.00 C 0.00 0.00 0.00 2.47 +0.69 51 0 156 0
21AUG26 138.00 C 0.00 0.00 0.00 2.05 +0.58 51 0 160 0
21AUG26 139.00 C 1.90 1.90 1.90 1.67 +0.47 50 15 222 +15
21AUG26 140.00 C 1.57 1.57 1.57 1.36 +0.38 50 15 315 +15
21AUG26 141.00 C 1.51 1.51 1.28 1.10 +0.35 50 22 211 +22
21AUG26 142.00 C 1.12 1.12 1.12 0.85 +0.22 50 7 45 0
21AUG26 143.00 C 0.00 0.00 0.00 0.67 +0.17 50 0 129 0
21AUG26 144.00 C 0.00 0.00 0.00 0.52 +0.13 50 0 174 0
21AUG26 145.00 C 0.00 0.00 0.00 0.41 +0.11 50 0 81 0
21AUG26 146.00 C 0.00 0.00 0.00 0.32 +0.09 50 0 530 0
21AUG26 147.00 C 0.00 0.00 0.00 0.24 +0.06 50 0 185 0
21AUG26 148.00 C 0.00 0.00 0.00 0.18 +0.05 50 0 90 0
21AUG26 149.00 C 0.00 0.00 0.00 0.13 +0.03 50 0 104 0
21AUG26 150.00 C 0.00 0.00 0.00 0.10 +0.02 50 0 46 0
21AUG26 152.50 C 0.00 0.00 0.00 0.05 +0.01 51 0 45 0
21AUG26 155.00 C 0.00 0.00 0.00 0.02 0.00 51 0 17 0
21AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 47 0
21AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 57 0 321 0
21AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 80 0
21AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 67 0 105 0
21AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 55 0
21AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
21AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
21AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
21AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
21AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 33.93 +2.35 95 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 31.98 +2.93 109 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 29.44 +2.44 100 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 26.69 +2.80 84 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 23.82 +2.26 62 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 21.67 +2.38 69 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 19.17 +2.06 62 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 16.97 +1.94 63 0 42 0
28AUG26 122.50 C 0.00 0.00 0.00 14.86 +1.78 62 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 12.88 +1.62 62 0 339 0
28AUG26 127.50 C 0.00 0.00 0.00 11.04 +1.45 62 0 383 0
28AUG26 130.00 C 10.10 10.10 10.10 9.36 +1.27 63 2 348 -2
28AUG26 132.50 C 0.00 0.00 0.00 7.83 +0.96 62 0 345 0
28AUG26 135.00 C 0.00 0.00 0.00 6.67 +1.04 65 0 293 0
28AUG26 137.50 C 5.35 5.35 5.35 5.39 +0.80 63 45 355 -45
28AUG26 140.00 C 0.00 0.00 0.00 4.31 +0.61 63 0 258 0
28AUG26 142.50 C 4.07 4.07 4.07 3.50 +0.53 64 15 385 -15
28AUG26 145.00 C 2.78 3.30 2.78 2.75 +0.45 63 57 640 -54
28AUG26 147.50 C 2.30 2.48 2.24 2.14 +0.30 63 425 871 +375
28AUG26 150.00 C 0.00 0.00 0.00 1.65 +0.27 63 0 923 0
28AUG26 152.50 C 0.00 0.00 0.00 1.25 +0.17 63 0 955 0
28AUG26 155.00 C 0.00 0.00 0.00 0.94 +0.12 63 0 734 0
28AUG26 157.50 C 0.84 0.84 0.84 0.70 +0.09 63 1 498 +1
28AUG26 160.00 C 0.60 0.60 0.60 0.51 +0.06 63 2 619 -2
28AUG26 162.50 C 0.50 0.50 0.50 0.37 +0.04 63 100 532 0
28AUG26 165.00 C 0.49 0.49 0.49 0.27 +0.03 63 2 1,208 -2
28AUG26 167.50 C 0.39 0.39 0.39 0.19 +0.02 63 2 1,020 0
28AUG26 170.00 C 0.00 0.00 0.00 0.13 0.00 63 0 1,325 0
28AUG26 172.50 C 0.00 0.00 0.00 0.09 0.00 62 0 1,094 0
28AUG26 175.00 C 0.00 0.00 0.00 0.07 0.00 63 0 1,327 0
28AUG26 177.50 C 0.00 0.00 0.00 0.05 0.00 64 0 687 0
28AUG26 180.00 C 0.00 0.00 0.00 0.03 0.00 63 0 1,248 0
28AUG26 182.50 C 0.00 0.00 0.00 0.02 0.00 63 0 450 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 61 0 161 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 63 0 304 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 66 0 771 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 68 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 70 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 73 0 97 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 75 0 828 0
29SEP26 102.50 C 0.00 0.00 0.00 35.20 +2.58 66 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 32.91 +2.57 64 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 30.62 +2.51 62 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 28.37 +2.42 60 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 26.21 +2.41 59 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 23.99 +2.56 57 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 21.47 +1.92 52 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 19.59 +1.83 52 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 17.81 +1.73 52 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 16.12 +1.63 52 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 14.54 +1.53 52 0 90 0
29SEP26 130.00 C 13.57 13.57 13.57 13.12 +1.38 52 2 77 +2
29SEP26 132.50 C 0.00 0.00 0.00 11.47 +1.19 51 0 72 0
29SEP26 135.00 C 0.00 0.00 0.00 10.43 +1.22 52 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 9.18 +0.97 51 0 174 0
29SEP26 140.00 C 0.00 0.00 0.00 8.17 +0.88 52 0 51 0
29SEP26 142.50 C 7.55 7.56 7.51 7.23 +0.78 52 130 250 +103
29SEP26 145.00 C 6.64 6.64 6.64 6.45 +0.80 52 45 139 +45
29SEP26 147.50 C 0.00 0.00 0.00 5.63 +0.68 52 0 183 0
29SEP26 150.00 C 5.26 5.26 5.06 4.96 +0.66 52 72 467 +36
29SEP26 152.50 C 4.57 4.57 4.57 4.30 +0.58 52 21 426 +21
29SEP26 155.00 C 4.00 4.07 3.91 3.76 +0.55 53 71 526 +19
29SEP26 157.50 C 3.38 3.60 3.38 3.25 +0.48 52 92 260 -52
29SEP26 160.00 C 3.13 3.15 2.96 2.80 +0.43 52 154 1,111 +74
29SEP26 162.50 C 2.61 2.76 2.61 2.40 +0.37 52 57 232 -26
29SEP26 165.00 C 2.42 2.42 2.42 2.06 +0.33 52 5 61 +5
29SEP26 167.50 C 2.13 2.13 2.13 1.76 +0.29 52 5 113 +1
29SEP26 170.00 C 1.72 1.72 1.72 1.50 +0.25 52 2 75 +2
29SEP26 172.50 C 0.00 0.00 0.00 1.27 +0.21 52 0 237 0
29SEP26 175.00 C 0.00 0.00 0.00 1.08 +0.19 52 0 295 0
29SEP26 177.50 C 0.00 0.00 0.00 0.91 +0.16 52 0 150 0
29SEP26 180.00 C 0.00 0.00 0.00 0.77 +0.14 52 0 5,405 0
29SEP26 182.50 C 0.00 0.00 0.00 0.64 +0.11 52 0 75 0
29SEP26 185.00 C 0.91 0.91 0.91 0.54 +0.10 52 200 489 +200
29SEP26 187.50 C 0.00 0.00 0.00 0.45 +0.08 52 0 177 0
29SEP26 190.00 C 0.00 0.00 0.00 0.38 +0.07 52 0 4,403 0
29SEP26 192.50 C 0.00 0.00 0.00 0.31 +0.06 52 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.26 +0.05 52 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.22 +0.04 52 0 227 0
29SEP26 200.00 C 0.00 0.00 0.00 0.18 +0.03 52 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.13 +0.03 52 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.09 +0.02 52 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 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 57 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 60 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 63 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 65 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 66 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 68 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 69 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 72 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 74 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 77 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 79 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 82 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 84 0 139 0
29OCT26 110.00 C 0.00 0.00 0.00 29.60 +2.25 54 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 27.55 +2.13 53 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 25.63 +2.05 52 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 23.75 +2.11 52 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 21.60 +1.62 50 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 19.95 +1.53 50 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 18.38 +1.44 50 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 16.90 +1.36 50 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 15.50 +1.25 50 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 14.23 +1.20 50 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 13.02 +1.07 50 0 15 0
29OCT26 137.50 C 12.27 12.27 12.15 11.79 +1.05 49 80 110 +80
29OCT26 140.00 C 11.13 11.32 11.13 10.97 +0.97 51 85 445 +65
29OCT26 142.50 C 9.83 9.83 9.83 10.00 +1.08 51 15 356 0
29OCT26 145.00 C 8.95 8.95 8.95 9.08 +1.05 51 15 135 0
29OCT26 147.50 C 8.15 8.15 8.15 8.21 +0.92 51 15 333 0
29OCT26 150.00 C 7.64 7.64 7.64 7.41 +0.81 50 15 161 0
29OCT26 152.50 C 0.00 0.00 0.00 6.67 +0.68 50 0 110 0
29OCT26 155.00 C 0.00 0.00 0.00 6.00 +0.68 50 0 120 0
29OCT26 157.50 C 0.00 0.00 0.00 5.38 +0.64 50 0 205 0
29OCT26 160.00 C 0.00 0.00 0.00 4.68 +0.44 50 0 162 0
29OCT26 162.50 C 0.00 0.00 0.00 4.19 +0.40 50 0 122 0
29OCT26 165.00 C 0.00 0.00 0.00 3.74 +0.35 50 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 3.34 +0.32 50 0 465 0
29OCT26 170.00 C 3.73 3.78 3.73 2.97 +0.28 50 100 765 0
29OCT26 172.50 C 0.00 0.00 0.00 2.64 +0.25 50 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 31.47 - 55 0 0 -
27NOV26 112.50 C 0.00 0.00 0.00 29.60 +2.01 54 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 27.82 +1.92 54 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 26.11 +1.84 54 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 24.48 +1.77 53 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 22.87 +1.62 53 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 21.42 +1.85 53 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 19.69 +1.45 52 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 18.36 +1.38 52 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 17.10 +1.31 52 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 15.90 +1.07 52 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 14.91 +1.10 52 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 13.91 +1.04 52 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 12.96 +1.15 53 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 12.09 +0.97 53 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 11.22 +0.99 53 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 10.38 +0.90 53 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 9.58 +1.09 53 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 8.84 +1.02 53 0 15 0
27NOV26 157.50 C 0.00 0.00 0.00 7.91 +0.71 52 0 150 0
27NOV26 160.00 C 0.00 0.00 0.00 7.29 +0.67 52 0 255 0
27NOV26 162.50 C 0.00 0.00 0.00 6.70 +0.62 52 0 150 0
27NOV26 165.00 C 0.00 0.00 0.00 6.17 +0.58 52 0 472 0
27NOV26 167.50 C 0.00 0.00 0.00 5.66 +0.38 52 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 5.20 +0.50 52 0 10 0
27NOV26 172.50 C 5.01 5.01 5.01 4.77 +0.46 52 1 1 +1
30DEC26 102.50 C 0.00 0.00 0.00 38.66 +2.18 54 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 36.72 +2.12 54 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 34.84 +2.05 54 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 33.07 +2.03 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 31.25 +1.89 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 29.61 +1.86 53 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 27.97 +1.77 53 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 26.39 +1.67 53 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 24.90 +1.60 52 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 23.51 +1.56 53 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 22.13 +1.47 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 20.88 +1.44 52 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 19.62 +1.33 52 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 18.49 +1.34 52 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 17.26 +1.16 52 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 16.20 +1.04 52 0 2,634 0
30DEC26 142.50 C 0.00 0.00 0.00 14.88 +0.30 51 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 14.69 +1.11 53 0 97 0
30DEC26 147.50 C 0.00 0.00 0.00 13.66 +1.28 53 0 76 0
30DEC26 150.00 C 0.00 0.00 0.00 12.65 +1.02 52 0 151 0
30DEC26 152.50 C 0.00 0.00 0.00 11.82 +0.90 52 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 11.28 +0.95 53 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 10.56 +1.06 53 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 9.58 +0.71 52 0 385 0
30DEC26 162.50 C 0.00 0.00 0.00 8.95 +0.67 52 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 8.36 +0.63 52 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 7.80 +0.59 52 0 52 0
30DEC26 170.00 C 0.00 0.00 0.00 7.28 +0.56 52 0 158 0
30DEC26 172.50 C 0.00 0.00 0.00 6.79 +0.52 52 0 99 0
30DEC26 175.00 C 0.00 0.00 0.00 6.33 +0.49 52 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 5.90 +0.46 52 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 5.49 +0.43 52 0 246 0
30DEC26 182.50 C 0.00 0.00 0.00 5.12 +0.41 52 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 4.76 +0.38 52 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 4.43 +0.35 52 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 4.12 +0.33 52 0 55 0
30DEC26 192.50 C 0.00 0.00 0.00 3.83 +0.30 52 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 3.57 +0.29 52 0 82 0
30DEC26 197.50 C 0.00 0.00 0.00 3.31 +0.26 52 0 95 0
30DEC26 200.00 C 4.00 4.00 4.00 3.08 +0.25 52 2 5,152 +2
30DEC26 205.00 C 0.00 0.00 0.00 2.66 +0.22 52 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 2.29 +0.18 52 0 119 0
30DEC26 215.00 C 2.95 3.00 2.95 2.04 +0.22 52 6 102 +6
30DEC26 220.00 C 0.00 0.00 0.00 1.70 +0.14 52 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 1.47 +0.12 52 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 1.26 +0.10 52 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 1.09 +0.09 52 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.93 +0.07 52 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.80 +0.06 52 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 0.69 +0.06 52 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.59 +0.04 52 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.51 +0.04 52 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.44 +0.04 52 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.38 +0.03 52 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.32 +0.02 52 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.28 +0.02 52 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.24 +0.02 52 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.21 +0.02 52 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.18 +0.02 52 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.15 +0.01 52 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.11 +0.01 52 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.08 0.00 52 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.06 0.00 52 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.03 0.00 51 0 392 0
30MAR27 102.50 C 0.00 0.00 0.00 42.06 +1.70 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 40.34 +1.65 53 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 38.67 +1.60 53 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 37.06 +1.55 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 35.50 +1.50 52 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 34.00 +1.46 52 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 32.91 +1.78 53 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 31.51 +1.73 53 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 30.16 +1.68 53 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 28.88 +1.66 53 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 27.61 +1.59 53 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 26.42 +1.54 53 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 25.26 +1.48 53 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 24.17 +1.43 53 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 23.13 +1.39 53 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 21.97 +1.08 53 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 21.03 +1.05 53 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 20.13 +1.02 53 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 19.26 +0.97 53 0 136 0
30MAR27 150.00 C 0.00 0.00 0.00 18.44 +1.00 53 0 244 0
30MAR27 152.50 C 0.00 0.00 0.00 17.64 +1.06 53 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 16.94 +1.09 54 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 16.21 +1.10 54 0 15 0
30MAR27 160.00 C 0.00 0.00 0.00 15.47 +1.07 54 0 17 0
30MAR27 162.50 C 0.00 0.00 0.00 14.75 +1.03 54 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 14.06 +0.99 53 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 13.41 +0.96 53 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 12.79 +0.93 53 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 12.19 +0.89 53 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 11.62 +0.86 53 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 11.07 +0.82 53 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 10.55 +0.79 53 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 10.05 +0.76 53 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 9.58 +0.73 53 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 9.13 +0.71 53 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 8.70 +0.68 53 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 8.29 +0.66 53 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 7.89 +0.84 53 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 7.52 +0.81 53 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 6.96 +0.57 53 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 6.31 +0.52 53 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 5.73 +0.48 53 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 5.20 +0.45 53 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 4.71 +0.41 53 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 4.28 +0.38 53 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 3.88 +0.35 53 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 3.52 +0.32 53 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 3.20 +0.30 53 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 2.90 +0.27 53 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 2.63 +0.24 53 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 2.39 +0.23 53 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 2.17 +0.21 53 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 1.97 +0.19 53 0 86 0
29JUN27 102.50 C 0.00 0.00 0.00 45.57 +1.67 53 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 43.99 +1.63 53 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 42.46 +1.59 53 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 40.99 +1.55 53 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 39.55 +1.52 53 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 38.16 +1.48 53 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 36.82 +1.44 53 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 35.51 +1.40 53 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 34.26 +1.37 53 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 33.05 +1.34 53 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 31.88 +1.31 53 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 30.79 +1.55 53 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 29.94 +1.70 54 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 28.73 +1.55 53 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 27.72 +1.51 53 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 26.75 +1.18 53 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 25.81 +1.14 53 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 24.91 +1.11 54 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 24.04 +1.12 54 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 23.21 +1.14 54 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 22.41 +1.28 54 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 21.55 +1.16 54 0 40 0
29JUN27 157.50 C 0.00 0.00 0.00 20.81 +1.11 54 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 20.15 +1.19 54 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 19.50 +1.24 54 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 18.78 +1.21 54 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 18.10 +1.18 54 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 17.43 +1.14 54 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 16.80 +1.12 54 0 3 0
TOTAL CALL 1,900 87,238 +892
21AUG26 113.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
21AUG26 114.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
21AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 0.01 -0.04 52 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 0.01 -0.06 49 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 0.02 -0.08 50 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 0.03 -0.11 50 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 0.05 -0.15 50 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 0.08 -0.19 51 0 150 0
21AUG26 124.00 P 0.00 0.00 0.00 0.11 -0.26 50 0 15 0
21AUG26 125.00 P 0.00 0.00 0.00 0.16 -0.34 50 0 15 0
21AUG26 126.00 P 0.00 0.00 0.00 0.23 -0.41 50 0 30 0
21AUG26 127.00 P 0.00 0.00 0.00 0.32 -0.52 50 0 45 0
21AUG26 128.00 P 0.53 0.53 0.53 0.44 -0.58 50 14 142 +14
21AUG26 129.00 P 0.00 0.00 0.00 0.58 -0.70 50 0 218 0
21AUG26 130.00 P 0.69 0.69 0.69 0.76 -0.80 50 15 225 +15
21AUG26 131.00 P 0.00 0.00 0.00 0.95 -0.96 49 0 46 0
21AUG26 132.00 P 1.09 1.09 1.09 1.24 -1.05 50 15 30 +15
21AUG26 133.00 P 1.54 1.54 1.33 1.51 -1.23 49 45 81 +15
21AUG26 134.00 P 2.03 2.03 2.03 1.88 -1.36 49 7 32 +7
21AUG26 135.00 P 2.33 2.33 2.33 2.29 -1.48 49 15 57 -15
21AUG26 136.00 P 2.48 2.48 2.39 2.75 -1.62 48 45 140 0
21AUG26 137.00 P 0.00 0.00 0.00 3.27 -1.73 48 0 70 0
21AUG26 138.00 P 0.00 0.00 0.00 3.85 -2.01 48 0 65 0
21AUG26 139.00 P 0.00 0.00 0.00 4.50 -2.11 48 0 96 0
21AUG26 140.00 P 0.00 0.00 0.00 5.17 -2.21 47 0 49 0
21AUG26 141.00 P 0.00 0.00 0.00 6.04 -2.16 50 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 6.81 -2.24 50 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 7.64 -2.28 50 0 30 0
21AUG26 144.00 P 0.00 0.00 0.00 8.49 -2.33 50 0 15 0
21AUG26 145.00 P 0.00 0.00 0.00 9.37 -2.36 50 0 22 0
21AUG26 146.00 P 0.00 0.00 0.00 10.27 -2.40 50 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 11.20 -2.42 50 0 15 0
21AUG26 148.00 P 0.00 0.00 0.00 12.14 -2.44 50 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 13.10 -2.45 50 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 14.07 -2.46 50 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 16.52 -2.49 50 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 19.00 -2.50 0 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 21.50 -2.50 0 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 24.00 -2.50 0 0 0 0
21AUG26 162.50 P 0.00 0.00 0.00 26.50 -2.50 0 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 29.00 -2.50 0 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 31.50 -2.50 0 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 34.00 -2.50 0 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 36.50 -2.50 0 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 39.00 -2.50 0 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 41.50 -2.50 0 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 44.00 -2.50 0 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 46.50 -2.50 0 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 49.00 -2.50 0 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 51.50 -2.50 0 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 54.00 -2.50 0 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 56.50 -2.50 0 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 59.00 -2.50 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.02 -0.04 63 0 135 0
28AUG26 105.00 P 0.00 0.00 0.00 0.04 -0.06 63 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 0.08 -0.09 63 0 116 0
28AUG26 110.00 P 0.00 0.00 0.00 0.13 -0.15 63 0 208 0
28AUG26 112.50 P 0.37 0.40 0.37 0.23 -0.21 63 70 274 +70
28AUG26 115.00 P 0.53 0.53 0.50 0.37 -0.31 63 60 409 +25
28AUG26 117.50 P 0.65 0.65 0.65 0.59 -0.42 63 15 479 +15
28AUG26 120.00 P 0.90 0.90 0.90 0.89 -0.56 63 15 414 +15
28AUG26 122.50 P 1.23 1.28 1.23 1.29 -0.68 63 105 652 +105
28AUG26 125.00 P 1.81 1.81 1.81 1.82 -0.79 63 6 508 -6
28AUG26 127.50 P 2.52 2.52 2.52 2.43 -0.93 63 15 385 +15
28AUG26 130.00 P 0.00 0.00 0.00 3.23 -1.08 62 0 751 0
28AUG26 132.50 P 4.70 4.70 4.40 4.35 -1.13 64 15 873 -12
28AUG26 135.00 P 0.00 0.00 0.00 5.28 -1.44 61 0 1,146 0
28AUG26 137.50 P 0.00 0.00 0.00 6.57 -1.57 61 0 401 0
28AUG26 140.00 P 0.00 0.00 0.00 7.92 -2.08 60 0 487 0
28AUG26 142.50 P 0.00 0.00 0.00 9.79 -1.98 62 0 607 0
28AUG26 145.00 P 12.94 12.94 12.94 11.56 -2.10 62 4 1,144 -4
28AUG26 147.50 P 0.00 0.00 0.00 13.48 -2.18 62 0 573 0
28AUG26 150.00 P 0.00 0.00 0.00 15.50 -2.24 62 0 255 0
28AUG26 152.50 P 0.00 0.00 0.00 17.61 -2.31 62 0 553 0
28AUG26 155.00 P 0.00 0.00 0.00 19.80 -2.37 62 0 766 0
28AUG26 157.50 P 0.00 0.00 0.00 21.82 -2.65 55 0 1,077 0
28AUG26 160.00 P 0.00 0.00 0.00 24.40 -2.43 62 0 687 0
28AUG26 162.50 P 0.00 0.00 0.00 26.77 -2.45 63 0 807 0
28AUG26 165.00 P 0.00 0.00 0.00 29.17 -2.46 62 0 651 0
28AUG26 167.50 P 0.00 0.00 0.00 31.61 -2.47 63 0 260 0
28AUG26 170.00 P 0.00 0.00 0.00 34.06 -2.48 63 0 130 0
28AUG26 172.50 P 0.00 0.00 0.00 36.53 -2.49 63 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 39.01 -2.49 62 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 41.50 -2.50 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 44.00 -2.50 0 0 30 0
28AUG26 182.50 P 0.00 0.00 0.00 46.50 -2.50 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 49.00 -2.50 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 51.50 -2.50 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 54.00 -2.50 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 56.50 -2.50 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 59.00 -2.50 0 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 61.50 -2.50 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 64.00 -2.50 0 0 52 0
29SEP26 102.50 P 0.73 0.73 0.73 0.49 -0.19 52 3 142 +3
29SEP26 105.00 P 0.00 0.00 0.00 0.70 -0.22 52 0 130 0
29SEP26 107.50 P 0.00 0.00 0.00 0.96 -0.25 52 0 226 0
29SEP26 110.00 P 0.00 0.00 0.00 1.26 -0.34 52 0 426 0
29SEP26 112.50 P 0.00 0.00 0.00 1.65 -0.40 52 0 109 0
29SEP26 115.00 P 0.00 0.00 0.00 2.11 -0.47 52 0 67 0
29SEP26 117.50 P 0.00 0.00 0.00 2.63 -0.54 52 0 238 0
29SEP26 120.00 P 3.09 3.09 3.09 3.25 -0.59 52 50 330 +50
29SEP26 122.50 P 3.90 3.90 3.90 3.90 -0.73 52 1 20 0
29SEP26 125.00 P 4.65 4.84 4.65 4.72 -0.81 52 120 525 +106
29SEP26 127.50 P 0.00 0.00 0.00 5.63 -0.93 52 0 283 0
29SEP26 130.00 P 0.00 0.00 0.00 6.61 -1.06 52 0 569 0
29SEP26 132.50 P 0.00 0.00 0.00 7.70 -1.21 51 0 189 0
29SEP26 135.00 P 9.00 9.00 8.73 8.86 -1.40 51 13 2,063 0
29SEP26 137.50 P 0.00 0.00 0.00 10.42 -1.43 52 0 577 0
29SEP26 140.00 P 0.00 0.00 0.00 11.64 -1.62 51 0 786 0
29SEP26 142.50 P 12.93 12.93 12.93 13.32 -1.55 52 22 169 +22
29SEP26 145.00 P 14.30 14.30 14.30 14.93 -1.63 52 16 4,019 0
29SEP26 147.50 P 0.00 0.00 0.00 16.62 -1.73 52 0 462 0
29SEP26 150.00 P 0.00 0.00 0.00 18.42 -1.79 52 0 590 0
29SEP26 152.50 P 0.00 0.00 0.00 20.28 -1.89 52 0 155 0
29SEP26 155.00 P 0.00 0.00 0.00 22.23 -2.10 52 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 24.15 -2.26 51 0 264 0
29SEP26 160.00 P 0.00 0.00 0.00 25.87 -2.67 49 0 332 0
29SEP26 162.50 P 0.00 0.00 0.00 28.33 -2.42 51 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 30.49 -2.48 51 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 32.69 -2.44 51 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 34.94 -2.56 50 0 5,322 0
29SEP26 172.50 P 0.00 0.00 0.00 37.11 -2.61 49 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 39.41 -2.62 48 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 41.82 -2.54 48 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 44.08 -2.65 44 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 46.54 -2.58 44 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 49.22 -2.34 52 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 51.64 -2.44 52 0 90 0
29SEP26 190.00 P 0.00 0.00 0.00 54.16 -2.39 54 0 4,715 0
29SEP26 192.50 P 0.00 0.00 0.00 56.56 -2.46 52 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 59.03 -2.48 52 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 61.51 -2.49 52 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 64.00 -2.50 0 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 69.00 -2.50 0 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 74.00 -2.50 0 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 79.00 -2.50 0 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 84.00 -2.50 0 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 89.00 -2.50 0 0 60 0
29SEP26 230.00 P 0.00 0.00 0.00 94.00 -2.50 0 0 130 0
29SEP26 235.00 P 0.00 0.00 0.00 99.00 -2.50 0 0 60 -2
29SEP26 240.00 P 0.00 0.00 0.00 104.00 -2.50 0 0 60 0
29SEP26 245.00 P 0.00 0.00 0.00 109.00 -2.50 0 0 60 0
29SEP26 250.00 P 0.00 0.00 0.00 114.00 -2.50 0 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 119.00 -2.50 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 124.00 -2.50 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 129.00 -2.50 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 134.00 -2.50 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 139.00 -2.50 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 144.00 -2.50 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 149.00 -2.50 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 154.00 -2.50 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 159.00 -2.50 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 164.00 -2.50 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 174.00 -2.50 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 184.00 -2.50 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 194.00 -2.50 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 204.00 -2.50 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 214.00 -2.50 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 2.39 -0.61 50 0 20 0
29OCT26 112.50 P 0.00 0.00 0.00 2.91 -0.72 50 0 50 0
29OCT26 115.00 P 0.00 0.00 0.00 3.51 -0.71 50 0 50 0
29OCT26 117.50 P 0.00 0.00 0.00 4.23 -0.72 50 0 50 0
29OCT26 120.00 P 0.00 0.00 0.00 4.87 -0.83 49 0 400 0
29OCT26 122.50 P 0.00 0.00 0.00 5.68 -0.95 49 0 588 0
29OCT26 125.00 P 0.00 0.00 0.00 6.78 -0.93 50 0 108 0
29OCT26 127.50 P 0.00 0.00 0.00 7.78 -0.93 50 0 271 0
29OCT26 130.00 P 0.00 0.00 0.00 8.86 -1.03 50 0 101 0
29OCT26 132.50 P 9.77 9.77 9.77 10.05 -1.12 50 100 610 +100
29OCT26 135.00 P 0.00 0.00 0.00 11.32 -1.21 50 0 190 0
29OCT26 137.50 P 12.57 12.57 12.57 12.69 -1.28 50 15 132 +15
29OCT26 140.00 P 14.02 14.02 13.64 14.13 -1.37 50 30 392 0
29OCT26 142.50 P 0.00 0.00 0.00 15.47 -1.66 50 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 17.09 -1.67 50 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 18.65 -1.87 49 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 20.44 -1.90 50 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 22.21 -2.02 49 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 23.80 -2.35 48 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 25.73 -2.41 48 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 27.71 -2.49 48 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 29.73 -2.55 48 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 32.13 -2.27 50 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 34.24 -2.34 50 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 36.38 -2.39 50 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 38.57 -2.43 50 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 4.06 - 52 0 0 -
27NOV26 112.50 P 0.00 0.00 0.00 4.75 -0.75 52 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 5.44 -0.72 52 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 6.24 -0.66 52 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 7.10 -0.75 52 0 3 0
27NOV26 122.50 P 0.00 0.00 0.00 8.04 -0.80 52 0 31 0
27NOV26 125.00 P 0.00 0.00 0.00 9.04 -0.87 51 0 33 0
27NOV26 127.50 P 0.00 0.00 0.00 10.13 -0.93 51 0 140 0
27NOV26 130.00 P 0.00 0.00 0.00 11.29 -1.00 51 0 202 0
27NOV26 132.50 P 0.00 0.00 0.00 12.54 -1.07 51 0 753 0
27NOV26 135.00 P 0.00 0.00 0.00 13.84 -1.16 52 0 407 0
27NOV26 137.50 P 0.00 0.00 0.00 15.24 -1.21 52 0 657 0
27NOV26 140.00 P 0.00 0.00 0.00 16.69 -1.42 52 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 18.08 -1.62 51 0 30 0
27NOV26 145.00 P 0.00 0.00 0.00 19.68 -1.69 52 0 30 0
27NOV26 147.50 P 0.00 0.00 0.00 21.31 -1.77 52 0 33 0
27NOV26 150.00 P 0.00 0.00 0.00 23.03 -1.81 52 0 120 0
27NOV26 152.50 P 0.00 0.00 0.00 24.78 -1.88 52 0 45 0
27NOV26 155.00 P 0.00 0.00 0.00 26.33 -2.21 51 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 28.20 -2.25 51 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 30.38 -2.02 52 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 32.34 -2.06 53 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 34.32 -2.11 53 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 36.35 -2.15 53 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 38.41 -2.18 53 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 40.49 -2.27 53 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.76 -0.47 53 0 664 0
30DEC26 105.00 P 0.00 0.00 0.00 4.32 -0.60 53 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 5.03 -0.61 53 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 5.75 -0.63 53 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 6.50 -0.73 53 0 36 0
30DEC26 115.00 P 0.00 0.00 0.00 7.35 -0.78 53 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 8.21 -0.51 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 8.99 -0.72 52 0 175 0
30DEC26 122.50 P 0.00 0.00 0.00 10.00 -0.77 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 11.06 -0.84 52 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 12.21 -0.89 52 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 13.41 -0.97 52 0 162 0
30DEC26 132.50 P 0.00 0.00 0.00 14.68 -1.03 52 0 52 0
30DEC26 135.00 P 0.00 0.00 0.00 16.02 -1.09 52 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 17.41 -1.16 52 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 18.88 -1.96 52 0 5,059 0
30DEC26 142.50 P 0.00 0.00 0.00 20.16 -1.41 51 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 21.35 -1.88 51 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 22.98 -1.94 50 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 24.66 -2.01 51 0 334 0
30DEC26 152.50 P 0.00 0.00 0.00 26.39 -2.08 51 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 28.17 -2.11 51 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 29.98 -2.18 51 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 32.13 -1.95 52 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 33.76 -2.30 51 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 35.69 -2.32 51 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 37.93 -2.10 52 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 39.97 -2.11 52 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 42.01 -2.13 53 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 44.05 -2.19 53 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 46.18 -2.19 53 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 48.30 -2.22 53 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 50.44 -2.25 53 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 52.59 -2.31 53 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 54.77 -2.34 53 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 56.93 -2.41 53 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 59.18 -2.40 53 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 61.37 -2.47 53 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 63.66 -2.45 53 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 65.93 -2.46 53 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 70.49 -2.53 53 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 75.11 -2.54 53 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 79.77 -2.59 52 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 84.45 -2.64 51 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 89.19 -2.65 50 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 94.24 -2.47 52 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 99.14 -2.43 52 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 104.06 -2.47 52 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 109.02 -2.48 52 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 114.00 -2.50 0 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 119.00 -2.50 0 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 124.00 -2.50 0 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 129.00 -2.50 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 134.00 -2.50 0 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 139.00 -2.50 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 144.00 -2.50 0 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 149.00 -2.50 0 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 154.00 -2.50 0 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 159.00 -2.50 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 164.00 -2.50 0 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 174.00 -2.50 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 184.00 -2.50 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 194.00 -2.50 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 204.00 -2.50 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 214.00 -2.50 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.83 -0.19 53 0 122 0
30MAR27 105.00 P 0.00 0.00 0.00 7.59 -0.62 53 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 8.41 -0.70 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.29 -0.74 53 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 10.21 -0.81 53 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 11.21 -0.85 53 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 12.24 -0.26 53 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 12.86 -0.82 52 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 13.97 -0.88 52 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.13 -0.88 52 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 16.37 -0.93 52 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 17.67 -1.90 52 0 26 0
30MAR27 132.50 P 0.00 0.00 0.00 19.01 -1.02 52 0 45 0
30MAR27 135.00 P 0.00 0.00 0.00 20.41 -1.05 52 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 21.86 -1.08 52 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 23.33 -1.99 52 0 436 0
30MAR27 142.50 P 0.00 0.00 0.00 25.55 -1.27 54 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 27.15 -1.40 54 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 28.82 -0.54 54 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 29.85 -1.20 53 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 31.19 -1.60 52 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 32.68 -1.89 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 34.68 -1.70 52 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 36.23 -1.98 52 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 38.31 -1.78 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 39.92 -2.06 52 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 42.07 -1.84 52 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 43.71 -2.15 52 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 45.93 -1.91 53 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 47.63 -2.18 52 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 49.90 -1.95 53 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 51.89 -1.99 53 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 53.96 -1.98 53 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 56.02 -2.01 53 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 58.10 -2.04 53 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 60.16 -2.09 53 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 62.31 -2.09 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 64.45 -2.10 53 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 66.58 -2.14 53 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 68.75 -2.19 53 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 73.08 -2.29 53 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 77.54 -2.29 53 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 81.96 -2.38 53 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 86.51 -2.38 53 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 91.06 -2.43 53 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 95.67 -2.45 53 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 100.29 -2.49 52 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 104.95 -2.54 52 0 22 0
30MAR27 245.00 P 0.00 0.00 0.00 109.66 -2.60 52 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 114.42 -2.66 51 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 119.19 -2.71 50 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 124.02 -2.74 48 0 20 0
30MAR27 265.00 P 0.00 0.00 0.00 129.19 -2.44 53 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 9.53 -0.09 53 0 244 0
29JUN27 105.00 P 0.00 0.00 0.00 10.42 -0.64 53 0 41 0
29JUN27 107.50 P 0.00 0.00 0.00 11.36 -0.68 53 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 12.35 -0.72 53 0 52 0
29JUN27 112.50 P 0.00 0.00 0.00 13.38 -0.76 53 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 14.46 -0.79 53 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 15.58 -0.23 53 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 16.33 -0.64 52 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 17.40 -0.79 52 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 18.63 -0.84 52 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 19.92 -1.00 52 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 21.24 -1.03 52 0 53 0
29JUN27 132.50 P 0.00 0.00 0.00 22.64 -0.92 52 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 24.03 -1.07 52 0 47 0
29JUN27 137.50 P 0.00 0.00 0.00 25.65 -0.92 52 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 27.14 -1.13 52 0 68 0
29JUN27 142.50 P 0.00 0.00 0.00 28.68 -1.16 52 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 30.25 -1.21 52 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 31.87 -1.18 53 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 33.49 -1.19 53 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 35.78 -0.61 54 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 36.65 -1.49 52 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 38.17 -1.74 52 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 39.94 -1.78 52 0 5 0
29JUN27 162.50 P 0.00 0.00 0.00 41.74 -1.82 52 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 43.57 -1.85 52 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 45.41 -1.89 52 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 47.27 -1.94 52 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 49.17 -1.97 52 0 0 0
TOTAL PUT 831 89,316 +568
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$ 50.400
28AUG26 33.00 C 0.00 0.00 0.00 17.49 +0.25 118 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 16.49 +0.25 111 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 15.49 +0.25 103 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 14.49 +0.25 96 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 13.52 +0.28 95 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 12.50 +0.26 84 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 11.49 +0.25 75 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.49 +0.25 69 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 9.50 +0.25 64 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 8.50 +0.25 58 0 136 0
28AUG26 43.00 C 0.00 0.00 0.00 7.44 +0.19 32 0 133 0
28AUG26 44.00 C 0.00 0.00 0.00 6.44 +0.19 27 0 317 0
28AUG26 45.00 C 0.00 0.00 0.00 5.44 +0.19 20 0 652 0
28AUG26 46.00 C 0.00 0.00 0.00 4.45 +0.18 23 0 781 0
28AUG26 47.00 C 0.00 0.00 0.00 3.47 +0.16 22 0 170 0
28AUG26 48.00 C 0.00 0.00 0.00 2.54 +0.12 22 0 383 0
28AUG26 49.00 C 0.00 0.00 0.00 1.68 +0.09 21 0 728 0
28AUG26 50.00 C 1.18 1.23 1.18 1.01 +0.03 22 56 775 +44
28AUG26 52.50 C 0.24 0.27 0.22 0.17 -0.02 22 120 325 -75
28AUG26 55.00 C 0.03 0.03 0.03 0.02 0.00 25 20 609 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 933 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 110 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 24.50 +0.24 95 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.51 +0.25 91 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.51 +0.25 86 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 21.51 +0.25 81 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 20.51 +0.24 76 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 19.52 +0.25 73 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 18.52 +0.25 69 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.52 +0.25 64 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.53 +0.25 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.52 +0.24 56 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.53 +0.25 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.54 +0.26 50 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.55 +0.27 48 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.55 +0.26 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.55 +0.26 40 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 9.57 +0.28 38 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 8.68 +0.38 40 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 7.50 +0.19 23 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 6.52 +0.18 23 0 359 0
29SEP26 45.00 C 0.00 0.00 0.00 5.56 +0.16 22 0 217 0
29SEP26 46.00 C 0.00 0.00 0.00 4.64 +0.15 22 0 514 0
29SEP26 47.00 C 0.00 0.00 0.00 3.78 +0.12 22 0 541 0
29SEP26 48.00 C 0.00 0.00 0.00 2.99 +0.09 22 0 581 0
29SEP26 49.00 C 2.53 2.53 2.53 2.27 +0.10 22 30 144 -30
29SEP26 50.00 C 1.85 1.85 1.60 1.71 +0.01 22 13 1,018 +3
29SEP26 52.50 C 0.82 0.82 0.74 0.74 +0.04 23 13 967 -11
29SEP26 55.00 C 0.46 0.46 0.46 0.26 0.00 23 53 497 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 0.00 23 0 991 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 0.00 23 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 33 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 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 17.52 +0.25 51 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.53 +0.25 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.52 +0.24 45 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.53 +0.25 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.54 +0.26 40 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.55 +0.27 38 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.55 +0.26 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.55 +0.26 31 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 9.57 +0.27 30 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 8.68 +0.36 31 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 7.53 +0.17 21 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 6.58 +0.16 21 0 202 0
29OCT26 45.00 C 0.00 0.00 0.00 5.67 +0.13 21 0 180 0
29OCT26 46.00 C 0.00 0.00 0.00 4.82 +0.12 21 0 229 0
29OCT26 47.00 C 0.00 0.00 0.00 4.03 +0.09 21 0 120 0
29OCT26 48.00 C 0.00 0.00 0.00 3.32 +0.07 21 0 302 0
29OCT26 49.00 C 0.00 0.00 0.00 2.68 +0.12 21 0 150 0
29OCT26 50.00 C 2.31 2.31 2.06 2.06 -0.04 20 31 307 +16
29OCT26 52.50 C 1.15 1.20 1.09 1.14 +0.01 22 128 575 +128
29OCT26 55.00 C 0.58 0.58 0.58 0.52 -0.02 21 30 925 +30
29OCT26 57.50 C 0.00 0.00 0.00 0.21 -0.02 21 0 532 0
29OCT26 60.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 205 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 0.00 22 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.65 +0.30 27 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.68 +0.27 25 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.66 +0.16 22 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.77 +0.14 22 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.94 +0.14 22 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.15 +0.12 22 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 4.42 +0.11 22 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 3.74 +0.08 22 0 120 0
27NOV26 49.00 C 0.00 0.00 0.00 3.04 +0.05 21 0 532 0
27NOV26 50.00 C 2.63 2.63 2.63 2.52 +0.05 21 15 265 0
27NOV26 52.50 C 0.00 0.00 0.00 1.48 +0.01 21 0 657 0
27NOV26 55.00 C 0.00 0.00 0.00 0.85 0.00 22 0 98 0
27NOV26 57.50 C 0.00 0.00 0.00 0.44 0.00 22 0 15 0
27NOV26 60.00 C 0.32 0.32 0.32 0.21 0.00 22 15 75 +15
27NOV26 62.50 C 0.00 0.00 0.00 0.10 0.00 22 0 150 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 22.51 +0.25 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 21.51 +0.25 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 20.51 +0.24 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.52 +0.25 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.52 +0.25 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.52 +0.25 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.53 +0.25 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.52 +0.24 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.53 +0.24 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.54 +0.23 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.55 +0.21 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.55 +0.17 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.55 +0.12 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.65 +0.15 21 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 8.76 +0.16 22 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 7.87 +0.14 21 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 7.02 +0.13 21 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 6.21 +0.11 21 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 5.46 +0.12 21 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 4.75 +0.09 21 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 3.98 -0.04 20 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 3.40 -0.04 21 0 147 0
30DEC26 50.00 C 0.00 0.00 0.00 2.87 -0.04 21 0 143 0
30DEC26 52.50 C 0.00 0.00 0.00 1.83 +0.03 21 0 636 0
30DEC26 55.00 C 0.00 0.00 0.00 1.14 +0.01 21 0 297 0
30DEC26 57.50 C 0.72 0.72 0.72 0.66 +0.01 22 68 107 +68
30DEC26 60.00 C 0.00 0.00 0.00 0.36 +0.01 22 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 0.00 21 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 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 19.61 +0.16 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.64 +0.17 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.67 +0.18 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.70 +0.18 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.73 +0.18 20 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 14.80 +0.21 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.82 +0.18 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.87 +0.16 21 0 10 0
30MAR27 39.00 C 0.00 0.00 0.00 11.93 +0.14 20 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.02 +0.13 20 0 61 0
30MAR27 41.00 C 0.00 0.00 0.00 10.12 +0.10 20 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 9.24 +0.08 20 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 8.50 +0.14 21 0 110 0
30MAR27 44.00 C 0.00 0.00 0.00 7.71 +0.13 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 6.96 +0.13 21 0 72 0
30MAR27 46.00 C 0.00 0.00 0.00 6.26 +0.12 21 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 5.59 +0.10 21 0 180 0
30MAR27 48.00 C 0.00 0.00 0.00 4.83 -0.04 20 0 204 0
30MAR27 49.00 C 0.00 0.00 0.00 4.28 -0.04 20 0 60 0
30MAR27 50.00 C 0.00 0.00 0.00 3.75 +0.07 20 0 258 0
30MAR27 52.50 C 0.00 0.00 0.00 2.68 +0.05 21 0 307 0
30MAR27 55.00 C 0.00 0.00 0.00 1.89 +0.04 21 0 122 0
30MAR27 57.50 C 0.00 0.00 0.00 1.31 +0.02 21 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.86 +0.01 21 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.55 +0.01 21 0 59 0
30MAR27 65.00 C 0.00 0.00 0.00 0.34 0.00 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.21 +0.01 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 0.00 21 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 0.00 21 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 17.86 +0.11 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 16.90 +0.10 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.95 +0.09 0 0 0 0
29JUN27 36.00 C 15.00 15.00 15.00 15.14 +0.22 22 1 1 +1
29JUN27 37.00 C 0.00 0.00 0.00 14.06 +0.05 17 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 13.14 +0.04 18 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.24 +0.02 18 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.36 0.00 18 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 10.50 -0.02 19 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 9.64 -0.08 19 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 8.89 -0.05 19 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 8.42 +0.22 22 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.72 +0.22 22 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 7.04 +0.23 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 6.23 +0.03 20 0 130 0
29JUN27 48.00 C 0.00 0.00 0.00 5.64 +0.05 21 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 5.12 +0.06 21 0 22 0
29JUN27 50.00 C 0.00 0.00 0.00 4.60 +0.18 21 0 96 0
29JUN27 52.50 C 0.00 0.00 0.00 3.51 +0.11 21 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.63 +0.07 21 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 1.96 +0.06 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.47 +0.12 22 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.06 +0.11 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.75 +0.09 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.52 +0.07 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.35 +0.06 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.24 +0.04 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.16 +0.03 22 0 0 0
TOTAL CALL 593 24,732 +189
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 94 0 180 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 179 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 564 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 305 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 256 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 451 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 676 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 250 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 531 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 886 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 666 0
28AUG26 47.00 P 0.00 0.00 0.00 0.03 -0.04 23 0 951 0
28AUG26 48.00 P 0.00 0.00 0.00 0.10 -0.07 22 0 945 0
28AUG26 49.00 P 0.24 0.24 0.24 0.27 -0.11 22 18 708 -18
28AUG26 50.00 P 0.53 0.66 0.47 0.61 -0.13 23 77 701 +16
28AUG26 52.50 P 0.00 0.00 0.00 2.27 -0.21 24 0 246 0
28AUG26 55.00 P 0.00 0.00 0.00 4.62 -0.22 28 0 55 0
28AUG26 57.50 P 0.00 0.00 0.00 7.10 -0.20 0 0 0 -5
28AUG26 60.00 P 0.00 0.00 0.00 9.60 -0.20 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.10 -0.20 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 14.60 -0.20 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.10 -0.20 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 19.60 -0.20 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.10 -0.20 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 24.60 -0.20 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 564 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 0.00 24 0 202 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 555 0
29SEP26 44.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 479 0
29SEP26 45.00 P 0.00 0.00 0.00 0.14 -0.04 23 0 392 0
29SEP26 46.00 P 0.30 0.30 0.30 0.25 -0.05 22 1 510 0
29SEP26 47.00 P 0.43 0.43 0.43 0.43 -0.07 23 10 725 +10
29SEP26 48.00 P 0.58 0.58 0.58 0.68 -0.07 23 4 879 0
29SEP26 49.00 P 0.00 0.00 0.00 1.01 -0.13 22 0 251 0
29SEP26 50.00 P 1.30 1.30 1.30 1.46 -0.11 23 44 610 +44
29SEP26 52.50 P 0.00 0.00 0.00 3.02 -0.20 23 0 354 0
29SEP26 55.00 P 0.00 0.00 0.00 5.08 -0.20 24 0 555 0
29SEP26 57.50 P 0.00 0.00 0.00 7.36 -0.19 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.73 -0.27 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.17 -0.31 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.72 -0.25 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.21 -0.26 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.70 -0.26 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.20 -0.26 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.69 -0.26 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 23 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.02 0.00 23 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.10 -0.03 21 0 195 0
29OCT26 44.00 P 0.23 0.23 0.23 0.18 -0.04 21 5 458 0
29OCT26 45.00 P 0.00 0.00 0.00 0.29 -0.06 21 0 142 0
29OCT26 46.00 P 0.00 0.00 0.00 0.46 -0.08 22 0 242 0
29OCT26 47.00 P 0.00 0.00 0.00 0.68 -0.10 21 0 519 0
29OCT26 48.00 P 0.00 0.00 0.00 0.98 -0.10 22 0 195 0
29OCT26 49.00 P 0.00 0.00 0.00 1.35 -0.12 22 0 197 0
29OCT26 50.00 P 1.65 1.65 1.65 1.81 -0.13 22 2 101 +2
29OCT26 52.50 P 0.00 0.00 0.00 3.33 -0.20 22 0 255 0
29OCT26 55.00 P 0.00 0.00 0.00 5.32 -0.14 23 0 571 0
29OCT26 57.50 P 0.00 0.00 0.00 7.43 -0.20 21 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 9.80 -0.22 17 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 12.23 -0.26 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.72 -0.25 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.31 -0.16 32 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.75 -0.21 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.24 -0.22 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.70 -0.25 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.14 -0.02 22 0 95 0
27NOV26 43.00 P 0.00 0.00 0.00 0.23 -0.03 22 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 0.35 -0.04 22 0 148 0
27NOV26 45.00 P 0.00 0.00 0.00 0.51 -0.06 22 0 120 0
27NOV26 46.00 P 0.00 0.00 0.00 0.72 -0.07 22 0 2 0
27NOV26 47.00 P 0.95 0.95 0.95 0.99 -0.09 22 45 75 +15
27NOV26 48.00 P 0.00 0.00 0.00 1.33 -0.10 22 0 139 0
27NOV26 49.00 P 0.00 0.00 0.00 1.73 -0.12 22 0 177 0
27NOV26 50.00 P 2.09 2.09 2.09 2.20 -0.14 22 2 288 0
27NOV26 52.50 P 0.00 0.00 0.00 3.69 -0.17 23 0 1,166 0
27NOV26 55.00 P 0.00 0.00 0.00 5.53 -0.24 23 0 1,215 0
27NOV26 57.50 P 0.00 0.00 0.00 7.56 -0.19 22 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 9.94 -0.14 24 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 12.28 -0.22 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 14.72 -0.26 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.31 -0.16 28 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.75 -0.21 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.24 -0.22 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.73 -0.22 0 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 29 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 22 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.02 0.00 22 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.04 0.00 22 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 449 0
30DEC26 41.00 P 0.00 0.00 0.00 0.15 -0.02 21 0 300 0
30DEC26 42.00 P 0.30 0.30 0.30 0.23 -0.03 22 10 318 0
30DEC26 43.00 P 0.00 0.00 0.00 0.34 -0.04 22 0 230 0
30DEC26 44.00 P 0.00 0.00 0.00 0.49 -0.06 22 0 282 0
30DEC26 45.00 P 0.00 0.00 0.00 0.67 -0.08 22 0 257 0
30DEC26 46.00 P 0.00 0.00 0.00 0.92 -0.08 22 0 152 0
30DEC26 47.00 P 0.00 0.00 0.00 1.22 -0.09 22 0 45 0
30DEC26 48.00 P 0.00 0.00 0.00 1.57 -0.12 22 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 1.98 -0.14 22 0 598 0
30DEC26 50.00 P 0.00 0.00 0.00 2.46 -0.07 22 0 51 0
30DEC26 52.50 P 0.00 0.00 0.00 3.82 -0.16 21 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 5.60 -0.19 21 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 7.66 -0.20 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.01 -0.12 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.43 -0.09 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.78 -0.20 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.33 -0.14 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.76 -0.20 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.25 -0.21 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.75 -0.20 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 21 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 0.00 21 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 0.00 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.06 0.00 22 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 0.13 -0.01 21 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.19 -0.01 21 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.27 -0.02 21 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.38 -0.02 21 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 0.50 -0.03 21 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.66 -0.05 21 0 63 0
30MAR27 44.00 P 0.00 0.00 0.00 0.88 -0.06 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.11 -0.07 21 0 207 0
30MAR27 46.00 P 0.00 0.00 0.00 1.38 -0.09 21 0 120 0
30MAR27 47.00 P 0.00 0.00 0.00 1.72 -0.10 21 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 2.10 -0.12 21 0 172 0
30MAR27 49.00 P 0.00 0.00 0.00 2.54 -0.14 21 0 28 0
30MAR27 50.00 P 0.00 0.00 0.00 3.03 -0.15 22 0 200 0
30MAR27 52.50 P 0.00 0.00 0.00 4.46 -0.05 22 0 221 0
30MAR27 55.00 P 0.00 0.00 0.00 6.05 -0.15 21 0 13 0
30MAR27 57.50 P 0.00 0.00 0.00 7.98 -0.17 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 10.31 +0.01 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.58 -0.03 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 14.86 -0.15 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.33 -0.14 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.76 -0.20 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.25 -0.21 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.75 -0.20 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.21 +0.02 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.29 +0.03 22 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.39 +0.03 22 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.52 +0.04 22 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.63 +0.01 21 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 0.80 +0.01 21 0 196 0
29JUN27 43.00 P 0.00 0.00 0.00 1.07 +0.07 22 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 1.29 +0.02 22 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.56 -0.01 22 0 34 0
29JUN27 46.00 P 0.00 0.00 0.00 1.87 -0.01 22 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 2.23 -0.03 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.63 -0.03 22 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 3.08 -0.05 22 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 3.56 -0.05 22 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 5.05 +0.14 22 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 6.72 +0.17 23 0 60 0
29JUN27 57.50 P 0.00 0.00 0.00 8.61 +0.19 23 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.68 +0.20 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 12.82 +0.11 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.02 -0.05 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.35 -0.15 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.77 -0.20 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.29 -0.17 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.76 -0.19 0 0 0 0
TOTAL PUT 218 31,366 +64
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$ 214.000
28AUG26 132.50 C 0.00 0.00 0.00 81.62 +2.77 83 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 79.12 +2.77 73 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 76.62 +2.77 0 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 74.12 +2.76 0 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 71.63 +2.77 73 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 69.13 +2.77 66 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 66.63 +2.76 0 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 64.13 +2.76 0 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 61.63 +2.76 0 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 59.14 +2.77 57 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 56.64 +2.76 50 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 54.14 +2.76 0 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 51.64 +2.76 0 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 49.15 +2.76 48 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 46.65 +2.75 43 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 44.15 +2.74 0 0 61 0
28AUG26 172.50 C 0.00 0.00 0.00 41.66 +2.74 42 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 39.17 +2.73 43 0 85 0
28AUG26 177.50 C 0.00 0.00 0.00 36.69 +2.71 43 0 60 0
28AUG26 180.00 C 0.00 0.00 0.00 34.21 +2.68 43 0 101 0
28AUG26 182.50 C 0.00 0.00 0.00 31.75 +2.65 43 0 125 0
28AUG26 185.00 C 0.00 0.00 0.00 29.31 +2.60 43 0 72 0
28AUG26 187.50 C 0.00 0.00 0.00 26.90 +2.53 43 0 28 0
28AUG26 190.00 C 0.00 0.00 0.00 24.53 +2.45 43 0 226 0
28AUG26 192.50 C 0.00 0.00 0.00 22.21 +2.35 43 0 50 0
28AUG26 195.00 C 0.00 0.00 0.00 19.96 +2.23 43 0 79 0
28AUG26 197.50 C 0.00 0.00 0.00 17.79 +2.09 43 0 115 0
28AUG26 200.00 C 0.00 0.00 0.00 15.72 +1.94 43 0 117 0
28AUG26 205.00 C 0.00 0.00 0.00 11.92 +1.60 43 0 249 0
28AUG26 210.00 C 0.00 0.00 0.00 8.85 +1.40 44 0 167 0
28AUG26 215.00 C 7.00 7.00 7.00 6.07 +0.85 43 2 192 +2
28AUG26 220.00 C 4.74 4.74 4.74 4.10 +0.59 43 18 185 0
28AUG26 225.00 C 3.06 3.31 2.48 2.63 +0.40 44 10 443 0
28AUG26 230.00 C 1.97 1.97 1.97 1.59 +0.23 43 18 445 -18
28AUG26 235.00 C 1.11 1.11 1.11 0.92 +0.13 43 1 418 +1
28AUG26 240.00 C 0.00 0.00 0.00 0.50 +0.06 43 0 168 0
28AUG26 245.00 C 0.00 0.00 0.00 0.26 +0.02 43 0 180 0
28AUG26 250.00 C 0.00 0.00 0.00 0.13 +0.01 43 0 199 0
28AUG26 255.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 1 0
28AUG26 260.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 81.96 +2.77 42 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 79.47 +2.77 42 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 76.98 +2.76 41 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 74.49 +2.76 40 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 72.00 +2.75 39 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 69.52 +2.75 41 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 67.04 +2.75 41 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 64.56 +2.74 41 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 62.09 +2.73 41 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 59.63 +2.09 41 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 57.17 +2.18 41 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 54.73 +2.12 41 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 52.30 +2.02 41 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 49.87 +2.19 40 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 47.67 +2.44 43 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 44.83 +1.77 35 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 42.80 +2.54 41 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 40.94 +2.36 45 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 39.17 +3.37 48 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 36.02 +2.39 41 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 33.85 +2.32 41 0 546 0
29SEP26 185.00 C 0.00 0.00 0.00 31.74 +2.26 41 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 29.68 +2.18 41 0 36 0
29SEP26 190.00 C 0.00 0.00 0.00 27.69 +2.11 41 0 30 0
29SEP26 192.50 C 0.00 0.00 0.00 25.76 +2.02 41 0 66 0
29SEP26 195.00 C 0.00 0.00 0.00 23.90 +1.93 41 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 22.12 +1.84 41 0 17 0
29SEP26 200.00 C 20.22 20.22 20.22 20.42 +1.76 41 3 813 0
29SEP26 205.00 C 16.98 17.48 16.98 17.26 +1.68 41 3 55 0
29SEP26 210.00 C 14.72 14.72 14.72 14.30 +1.29 40 3 60 -3
29SEP26 215.00 C 0.00 0.00 0.00 11.57 +0.79 39 0 24 0
29SEP26 220.00 C 0.00 0.00 0.00 9.46 +0.57 40 0 21 0
29SEP26 225.00 C 7.95 7.95 7.95 8.13 +0.89 41 20 67 -20
29SEP26 230.00 C 0.00 0.00 0.00 6.37 +0.60 41 0 37 0
29SEP26 235.00 C 0.00 0.00 0.00 5.15 +0.60 41 0 42 0
29SEP26 240.00 C 0.00 0.00 0.00 4.04 +0.49 41 0 21 0
29SEP26 245.00 C 0.00 0.00 0.00 3.14 +0.39 41 0 2 0
29SEP26 250.00 C 0.00 0.00 0.00 2.41 +0.30 41 0 66 0
29SEP26 255.00 C 0.00 0.00 0.00 1.84 +0.29 41 0 3 0
29SEP26 260.00 C 0.00 0.00 0.00 1.35 +0.18 41 0 4 0
29SEP26 265.00 C 0.00 0.00 0.00 1.01 +0.14 41 0 30 0
29OCT26 147.50 C 0.00 0.00 0.00 67.58 +2.71 40 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 65.17 +2.70 40 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 62.76 +2.68 40 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 60.37 +2.66 40 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 58.01 +2.65 40 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 55.66 +2.16 40 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 53.35 +1.91 40 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 50.81 +1.82 38 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 48.66 +2.11 39 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 47.14 +2.76 44 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 44.53 +2.37 41 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 41.96 +1.99 39 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 40.32 +2.19 41 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 38.28 +2.47 41 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 36.18 +2.31 40 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 34.18 +2.20 40 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 32.29 +2.14 40 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 30.47 +2.08 40 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 28.70 +2.02 40 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 26.99 +1.95 40 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 25.35 +1.88 40 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 23.77 +1.82 40 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 20.54 +1.59 40 0 32 0
29OCT26 210.00 C 0.00 0.00 0.00 17.85 +1.40 40 0 53 0
29OCT26 215.00 C 0.00 0.00 0.00 15.43 +0.98 40 0 57 0
29OCT26 220.00 C 0.00 0.00 0.00 13.68 +1.40 41 0 107 0
29OCT26 225.00 C 0.00 0.00 0.00 11.81 +1.24 41 0 150 0
29OCT26 230.00 C 0.00 0.00 0.00 10.08 +1.02 41 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 8.52 +0.89 41 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 7.17 +0.78 41 0 1 0
29OCT26 245.00 C 0.00 0.00 0.00 6.00 +0.68 41 0 15 0
29OCT26 250.00 C 0.00 0.00 0.00 5.00 +0.59 41 0 15 0
29OCT26 255.00 C 0.00 0.00 0.00 4.14 +0.50 41 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 3.32 +0.41 40 0 30 0
29OCT26 265.00 C 0.00 0.00 0.00 2.73 +0.35 40 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 50.43 +1.94 41 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 48.51 +1.93 42 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 46.53 +2.14 42 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 44.23 +1.91 41 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 42.45 +1.98 42 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 40.54 +2.11 42 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 38.86 +2.33 42 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 36.87 +2.10 42 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 35.10 +2.04 42 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 33.39 +1.98 42 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 31.74 +1.93 42 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 30.14 +1.87 42 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 28.59 +1.81 42 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 27.10 +1.75 42 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 23.97 +1.50 41 0 23 0
27NOV26 210.00 C 0.00 0.00 0.00 21.57 +1.45 41 0 41 0
27NOV26 215.00 C 0.00 0.00 0.00 19.10 +1.19 41 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 16.99 +1.15 41 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 15.09 +1.04 42 0 45 0
27NOV26 230.00 C 0.00 0.00 0.00 13.45 +1.00 42 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 11.91 +0.89 42 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 10.52 +0.90 42 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 9.18 +0.81 42 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 7.99 +0.73 42 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 6.93 +0.64 42 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 5.83 +0.40 42 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 5.03 +0.35 42 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 83.40 +2.72 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 81.02 +2.70 42 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 78.67 +2.69 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 76.33 +2.68 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 74.01 +2.66 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 71.72 +2.65 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 69.45 +2.63 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 67.20 +2.60 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 64.99 +2.59 42 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 62.80 +2.56 42 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 60.64 +2.54 42 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 58.52 +2.51 42 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 56.43 +2.48 42 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 54.38 +2.45 42 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 52.36 +2.41 42 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 50.39 +2.39 42 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 48.46 +2.35 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 46.56 +2.31 42 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 44.32 +1.39 41 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 43.11 +2.25 42 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 41.26 +2.21 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 39.29 +2.01 41 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 38.04 +2.38 42 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 36.34 +2.26 42 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 34.57 +2.02 42 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 33.04 +1.97 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 31.56 +1.92 42 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 30.12 +1.87 42 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 27.40 +1.78 42 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 24.86 +1.68 42 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 22.50 +1.55 42 0 0 0
30DEC26 220.00 C 21.60 21.60 21.60 20.21 +1.37 42 3 25 0
30DEC26 225.00 C 0.00 0.00 0.00 18.12 +0.68 41 0 2 0
30DEC26 230.00 C 0.00 0.00 0.00 16.26 +0.62 41 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 14.62 +0.67 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 13.14 +0.64 42 0 3 0
30DEC26 245.00 C 0.00 0.00 0.00 11.89 +0.75 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 10.73 +0.82 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 9.70 +1.37 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 8.12 +0.54 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 7.27 +0.56 41 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 85.43 +2.57 41 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 83.20 +2.55 41 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 81.00 +2.52 41 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 78.82 +2.49 41 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 76.67 +2.46 41 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 74.55 +2.44 41 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 72.46 +2.41 41 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 70.40 +2.38 41 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 68.37 +2.35 41 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 66.37 +2.31 41 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 64.40 +2.28 41 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 62.47 +2.24 41 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 60.57 +2.21 41 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 58.70 +2.16 41 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 56.88 +2.13 41 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 55.08 +2.08 41 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 53.33 +2.05 41 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 51.61 +2.01 41 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 49.93 +1.96 41 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 48.29 +1.93 41 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 46.68 +1.88 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 45.12 +1.84 41 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 43.59 +1.80 41 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 42.10 +1.76 41 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 40.65 +1.72 41 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 39.23 +1.67 41 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 37.85 +1.62 41 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 36.56 +1.53 42 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 34.16 +1.73 42 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 30.58 +0.66 40 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 29.52 +1.28 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 27.41 +1.39 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 25.44 +1.31 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 23.38 +1.02 42 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 21.90 +1.20 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 20.24 +1.07 42 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 18.80 +1.06 42 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 17.27 +1.03 42 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 15.76 +0.74 42 0 0 0
30MAR27 260.00 C 14.85 14.85 14.85 13.85 +0.72 41 15 15 +15
30MAR27 265.00 C 0.00 0.00 0.00 12.77 +0.56 41 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 87.88 +2.56 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 85.80 +2.55 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 83.74 +2.53 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 81.71 +2.51 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 79.71 +2.49 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 77.73 +2.46 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 75.79 +2.44 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 73.87 +2.41 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 71.99 +2.38 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 70.14 +2.36 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 68.32 +2.34 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 66.53 +2.31 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 64.77 +2.28 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 63.04 +2.24 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 61.35 +2.22 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 59.69 +2.19 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 58.07 +2.16 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 56.47 +2.13 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 54.91 +2.10 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 53.38 +2.06 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 51.89 +2.04 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 50.42 +2.00 42 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 48.99 +1.97 42 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 47.59 +1.93 42 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 46.23 +1.91 42 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 44.89 +1.87 42 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 43.59 +1.84 42 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 42.32 +1.30 42 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 39.93 +1.56 42 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 37.61 +1.48 42 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 35.41 +1.28 42 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 33.63 +1.53 42 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 31.66 +1.47 42 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 29.79 +1.41 42 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 28.04 +1.36 42 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 26.39 +1.32 42 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 24.84 +1.28 43 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 23.16 +0.96 42 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 21.79 +0.96 42 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 20.60 +1.66 43 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 18.78 +1.04 42 0 0 0
TOTAL CALL 96 11,247 -23
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 0.01 0.00 73 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 69 0 33 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 63 0 165 0
28AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 58 0 203 0
28AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 55 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 52 0 58 0
28AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 47 0 58 0
28AUG26 172.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 41 0
28AUG26 175.00 P 0.00 0.00 0.00 0.02 -0.03 44 0 50 0
28AUG26 177.50 P 0.18 0.18 0.18 0.03 -0.05 43 25 154 0
28AUG26 180.00 P 0.00 0.00 0.00 0.06 -0.07 44 0 182 0
28AUG26 182.50 P 0.00 0.00 0.00 0.09 -0.11 43 0 116 0
28AUG26 185.00 P 0.00 0.00 0.00 0.15 -0.16 43 0 64 0
28AUG26 187.50 P 0.00 0.00 0.00 0.24 -0.23 43 0 172 0
28AUG26 190.00 P 0.48 0.48 0.48 0.37 -0.32 43 25 294 -25
28AUG26 192.50 P 0.00 0.00 0.00 0.55 -0.43 43 0 79 0
28AUG26 195.00 P 0.96 0.96 0.96 0.81 -0.53 43 18 131 -18
28AUG26 197.50 P 0.00 0.00 0.00 1.15 -0.68 43 0 106 0
28AUG26 200.00 P 1.60 1.60 1.60 1.60 -0.81 43 1 362 +1
28AUG26 205.00 P 2.80 2.82 2.80 2.74 -1.16 43 20 101 +20
28AUG26 210.00 P 0.00 0.00 0.00 4.44 -1.58 42 0 227 0
28AUG26 215.00 P 6.56 6.56 6.56 6.86 -1.87 43 18 68 0
28AUG26 220.00 P 0.00 0.00 0.00 9.85 -2.16 43 0 57 0
28AUG26 225.00 P 0.00 0.00 0.00 13.39 -2.36 43 0 12 0
28AUG26 230.00 P 0.00 0.00 0.00 17.38 -2.54 43 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 21.74 -2.65 43 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 26.36 -2.70 43 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 31.14 -2.76 43 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 36.04 -2.78 43 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 41.00 -2.80 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 46.00 -2.80 0 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 51.00 -2.80 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.06 -0.03 41 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.09 -0.04 41 0 150 0
29SEP26 157.50 P 0.50 0.50 0.50 0.13 -0.05 41 100 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.18 -0.07 41 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.24 -0.09 41 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.32 -0.12 41 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.42 -0.14 41 0 30 0
29SEP26 170.00 P 1.01 1.01 1.01 0.54 -0.19 41 2 1,263 -2
29SEP26 172.50 P 0.00 0.00 0.00 0.71 -0.21 41 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.89 -0.28 41 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 1.13 -0.30 41 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 1.40 -0.39 41 0 496 0
29SEP26 182.50 P 0.00 0.00 0.00 1.73 -0.42 41 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 2.10 -0.52 41 0 44 0
29SEP26 187.50 P 0.00 0.00 0.00 2.55 -0.65 41 0 53 0
29SEP26 190.00 P 3.42 3.42 3.42 3.13 -0.63 41 15 410 0
29SEP26 192.50 P 0.00 0.00 0.00 3.72 -0.66 41 0 17 0
29SEP26 195.00 P 4.50 4.50 4.50 4.38 -0.54 41 5 57 0
29SEP26 197.50 P 0.00 0.00 0.00 5.11 -0.76 41 0 80 0
29SEP26 200.00 P 0.00 0.00 0.00 5.94 -0.81 41 0 38 0
29SEP26 205.00 P 0.00 0.00 0.00 7.81 -0.68 41 0 35 0
29SEP26 210.00 P 11.16 11.16 8.90 10.06 -1.10 42 43 44 +43
29SEP26 215.00 P 0.00 0.00 0.00 12.61 -1.11 42 0 0 0
29SEP26 220.00 P 14.85 14.85 14.85 15.49 -1.77 42 20 22 +20
29SEP26 225.00 P 0.00 0.00 0.00 18.21 -1.90 41 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 21.66 -2.01 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 25.34 -2.19 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 29.25 -2.33 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 33.41 -2.40 41 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 37.74 -2.87 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 43.37 -1.71 48 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 47.72 -1.44 48 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 52.56 -1.60 50 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.22 -0.05 40 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.29 -0.06 40 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.37 -0.07 40 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.46 -0.11 40 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.59 -0.10 40 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.72 -0.16 40 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 0.90 -0.16 40 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 1.09 -0.21 40 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 1.33 -0.23 40 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 1.60 -0.25 40 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 1.89 -0.33 40 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 2.26 -0.33 40 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 2.63 -0.49 40 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 3.09 -0.45 40 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 3.59 -0.46 40 0 45 0
29OCT26 185.00 P 0.00 0.00 0.00 4.21 -0.49 41 0 30 0
29OCT26 187.50 P 0.00 0.00 0.00 4.74 -0.68 40 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 5.37 -0.75 40 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 6.08 -0.79 40 0 41 0
29OCT26 195.00 P 0.00 0.00 0.00 6.86 -0.85 40 0 55 0
29OCT26 197.50 P 0.00 0.00 0.00 7.75 -0.87 40 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 8.64 -0.97 40 0 21 0
29OCT26 205.00 P 0.00 0.00 0.00 10.70 -1.11 40 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 13.15 -1.15 41 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 15.72 -1.35 41 0 7 0
29OCT26 220.00 P 0.00 0.00 0.00 18.29 -1.79 40 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 21.37 -2.33 40 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 24.58 -1.84 40 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 28.14 -1.86 40 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 31.80 -2.05 40 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 36.35 -2.15 42 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 40.45 -2.13 43 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 44.75 -2.15 43 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 49.14 -2.17 44 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 53.53 -2.28 44 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 2.67 -0.33 42 0 0 0
27NOV26 170.00 P 3.13 3.13 3.13 3.05 -0.39 42 1 1 +1
27NOV26 172.50 P 0.00 0.00 0.00 3.49 -0.46 42 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 4.00 -0.46 42 0 9 0
27NOV26 177.50 P 0.00 0.00 0.00 4.51 -0.66 42 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 5.08 -0.77 42 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 5.74 -0.80 42 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 6.40 -0.84 42 0 8 0
27NOV26 187.50 P 0.00 0.00 0.00 7.09 -0.80 42 0 11 0
27NOV26 190.00 P 0.00 0.00 0.00 7.89 -0.70 41 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 8.70 -0.76 41 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 9.57 -0.81 41 0 34 0
27NOV26 197.50 P 0.00 0.00 0.00 10.50 -0.87 41 0 38 0
27NOV26 200.00 P 0.00 0.00 0.00 11.49 -0.94 41 0 24 0
27NOV26 205.00 P 0.00 0.00 0.00 13.78 -0.95 42 0 15 0
27NOV26 210.00 P 0.00 0.00 0.00 16.08 -1.18 41 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 18.73 -1.30 42 0 15 0
27NOV26 220.00 P 0.00 0.00 0.00 21.61 -1.27 42 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 24.45 -1.64 42 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 27.85 -1.48 42 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 31.30 -1.56 42 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 35.01 -1.46 42 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 38.84 -1.87 43 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 42.71 -2.02 43 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 46.83 -1.95 43 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 51.09 -1.91 44 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 55.24 -2.16 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.47 -0.04 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.56 -0.07 42 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.69 -0.07 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.82 -0.08 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 0.97 -0.12 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 1.17 -0.11 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.36 -0.12 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 1.58 -0.18 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.86 -0.18 42 0 1 0
30DEC26 155.00 P 2.52 2.52 2.52 2.14 -0.18 42 1 1 0
30DEC26 157.50 P 0.00 0.00 0.00 2.44 -0.25 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 2.82 -0.26 42 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 3.21 -0.25 42 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 3.60 -0.34 42 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 4.09 -0.36 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 4.61 -0.36 42 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 5.13 -0.39 42 0 15 0
30DEC26 175.00 P 5.75 5.75 5.75 5.53 -0.47 41 15 15 +15
30DEC26 177.50 P 0.00 0.00 0.00 6.18 -0.47 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 6.83 -0.48 41 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 7.48 -0.58 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 8.25 -0.64 41 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 9.07 -0.75 41 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 9.97 -0.55 41 0 204 0
30DEC26 192.50 P 0.00 0.00 0.00 10.86 -0.86 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 11.79 -0.92 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 12.69 -1.07 41 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 13.73 -1.10 41 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 16.14 -1.12 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 18.55 -1.25 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 21.27 -1.32 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 24.16 -1.39 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 27.11 -1.46 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 29.99 -1.82 41 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 33.22 -1.97 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 37.15 -1.70 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 40.81 -1.77 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 44.49 -1.96 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 48.26 -2.22 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 52.23 -2.26 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 56.83 -1.92 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 1.56 -0.18 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 1.77 -0.26 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 2.06 -0.25 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 2.35 -0.25 41 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 2.64 -0.29 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 2.97 -0.36 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 3.36 -0.37 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 3.76 -0.37 41 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 4.16 -0.42 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 4.62 -0.49 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 5.15 -0.50 41 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 5.68 -0.50 41 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 6.21 -0.55 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 6.79 -0.65 41 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 7.47 -0.66 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 8.16 -0.66 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 8.85 -0.67 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 9.54 -0.81 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 10.37 -0.84 41 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 10.89 -1.18 41 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 11.73 -1.21 41 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 12.57 -1.26 41 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 13.42 -1.01 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 14.65 -1.04 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 15.58 -1.14 41 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 16.68 -1.11 41 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 17.75 -1.17 41 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 18.87 -1.30 41 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 21.44 -1.18 41 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 23.76 -1.46 41 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 26.85 -1.14 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 29.32 -1.58 41 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 31.87 -1.27 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 35.26 -1.19 41 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 38.51 -1.56 41 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 42.01 -1.65 41 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 45.45 -1.75 41 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 49.15 -1.67 41 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 52.81 -1.73 41 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 56.54 -2.10 41 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 60.47 -2.14 41 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 3.07 -0.22 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 3.45 -0.25 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 3.86 -0.24 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 4.27 -0.25 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 4.68 -0.26 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 5.13 -0.35 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 5.68 -0.35 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 6.22 -0.35 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 6.77 -0.35 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 7.32 -0.42 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 7.96 -0.48 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 8.66 -0.48 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 9.36 -0.48 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 10.07 -0.48 42 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 10.78 -0.54 42 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 11.57 -0.63 42 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 12.45 -0.63 42 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 13.33 -0.63 42 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 14.21 -0.64 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 15.09 -0.65 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 15.99 -0.80 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 17.04 -0.82 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 18.11 -0.82 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 18.97 -0.75 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 20.03 -0.78 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 21.50 -0.44 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 22.26 -0.85 42 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 23.43 -0.88 42 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 25.87 -0.95 41 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 28.44 -1.03 41 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 31.15 -1.09 41 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 33.98 -1.16 41 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 37.30 -0.94 42 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 40.05 -1.37 42 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 43.27 -1.21 42 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 46.68 -1.62 42 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 50.17 -1.49 42 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 53.54 -1.66 42 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 57.18 -1.70 42 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 60.87 -1.71 42 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 64.57 -1.72 42 0 0 0
TOTAL PUT 309 13,804 +55
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$ 6.370
28AUG26 4.50 C 0.00 0.00 0.00 1.93 -0.02 148 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.83 -0.02 141 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.72 -0.03 127 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.62 -0.03 120 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.52 -0.03 113 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.42 -0.03 106 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.16 -0.04 83 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.90 -0.05 62 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.64 -0.05 41 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.40 -0.05 32 0 14 0
28AUG26 6.25 C 0.00 0.00 0.00 0.19 -0.04 26 0 66 0
28AUG26 6.50 C 0.10 0.10 0.07 0.07 -0.02 27 40 242 -32
28AUG26 6.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 45 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 307 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 734 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 741 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 82 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 43 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 100 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.93 -0.02 71 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.84 -0.01 71 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.73 -0.02 63 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.63 -0.02 60 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.53 -0.04 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.43 -0.04 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.17 -0.04 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.92 -0.04 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.68 -0.06 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.47 -0.05 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.30 -0.04 25 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.17 -0.03 24 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 -0.02 25 0 60 0
29SEP26 7.00 C 0.07 0.07 0.06 0.04 -0.02 24 70 2,506 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.95 -0.03 57 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.85 -0.03 54 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.75 -0.03 51 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.65 -0.04 48 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.55 -0.04 45 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.44 -0.05 40 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.19 -0.05 34 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.95 -0.05 29 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.73 -0.04 27 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.53 -0.03 25 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.37 -0.03 25 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.24 -0.02 24 0 3 0
29OCT26 6.75 C 0.00 0.00 0.00 0.15 -0.02 24 0 2 0
29OCT26 7.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 0.05 -0.01 24 0 7 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 0.00 25 0 20 0
29OCT26 7.75 C 0.05 0.05 0.05 0.02 0.00 26 93 93 +93
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.86 -0.04 46 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.76 -0.04 43 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.66 -0.04 41 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.56 -0.04 38 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.46 -0.05 36 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.22 -0.05 32 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.99 -0.05 29 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.78 -0.04 27 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.59 -0.03 26 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.43 -0.04 25 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.22 -0.02 26 0 60 0
27NOV26 7.00 C 0.18 0.18 0.18 0.15 -0.03 26 12 12 +12
27NOV26 7.25 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.98 -0.04 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.88 -0.04 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.78 -0.04 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.68 -0.04 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.58 -0.05 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.48 -0.05 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.25 -0.05 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.02 -0.05 27 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.82 -0.05 26 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.64 -0.04 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.49 -0.04 25 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.36 -0.03 25 0 401 0
30DEC26 6.75 C 0.00 0.00 0.00 0.26 -0.03 24 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 -0.02 24 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 -0.02 24 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.02 24 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.01 25 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 26 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.02 -0.04 36 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.92 -0.04 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.83 -0.04 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.73 -0.05 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.64 -0.05 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.55 -0.05 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.33 -0.05 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.13 -0.04 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.94 -0.04 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.78 -0.03 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.63 -0.03 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.50 -0.03 25 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.40 -0.02 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 -0.02 25 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 0.24 -0.01 25 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 0.00 25 0 12 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 0.00 25 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.01 24 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 25 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 24 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.04 -0.05 36 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.95 -0.05 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.85 -0.05 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.76 -0.05 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.67 -0.05 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.58 -0.05 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.36 -0.05 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.16 -0.05 27 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.98 -0.04 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.82 -0.04 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.67 -0.04 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.55 -0.03 26 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.44 -0.03 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.35 -0.03 25 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 -0.02 25 0 6 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 -0.02 25 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 -0.01 25 0 5 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 0.00 26 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 0.00 26 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
TOTAL CALL 215 12,787 +73
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 155 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 262 0
28AUG26 6.25 P 0.04 0.04 0.04 0.05 0.00 22 2 1,033 -2
28AUG26 6.50 P 0.00 0.00 0.00 0.19 +0.02 26 0 450 0
28AUG26 6.75 P 0.00 0.00 0.00 0.39 +0.05 25 0 238 0
28AUG26 7.00 P 0.00 0.00 0.00 0.63 +0.05 0 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.88 +0.05 0 0 60 0
28AUG26 7.50 P 0.00 0.00 0.00 1.13 +0.05 0 0 0 -17
28AUG26 7.75 P 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.88 +0.05 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.13 +0.05 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.13 +0.05 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.38 +0.05 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.63 +0.05 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.13 +0.05 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.63 +0.05 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 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 39 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 25 0 78 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 121 0
29SEP26 6.25 P 0.13 0.13 0.13 0.14 +0.01 23 20 184 +20
29SEP26 6.50 P 0.00 0.00 0.00 0.27 +0.02 23 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.43 +0.03 22 0 299 0
29SEP26 7.00 P 0.00 0.00 0.00 0.65 +0.04 23 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.88 +0.05 0 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.13 +0.05 0 0 56 0
29SEP26 7.75 P 0.00 0.00 0.00 1.38 +0.05 0 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.88 +0.05 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.13 +0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.13 +0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.38 +0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.63 +0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.13 +0.05 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.63 +0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.13 +0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.63 +0.05 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 0.03 +0.01 25 0 5 0
29OCT26 5.75 P 0.00 0.00 0.00 0.05 0.00 23 0 59 0
29OCT26 6.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.34 +0.05 25 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.50 +0.03 25 0 5 0
29OCT26 7.00 P 0.00 0.00 0.00 0.67 +0.03 22 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 0.90 +0.05 24 0 2 0
29OCT26 7.50 P 0.00 0.00 0.00 1.14 +0.06 26 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.38 +0.05 0 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.88 +0.05 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.13 +0.05 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 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 25 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 25 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.09 0.00 24 0 7 0
27NOV26 6.00 P 0.15 0.15 0.15 0.16 0.00 25 2 6 +2
27NOV26 6.25 P 0.23 0.23 0.23 0.26 +0.01 25 12 20 +12
27NOV26 6.50 P 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.54 +0.02 25 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 0.71 +0.02 23 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.90 +0.02 21 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.15 +0.06 25 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.39 +0.05 26 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.88 +0.05 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.13 +0.05 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.88 +0.05 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 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 25 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 +0.01 24 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 40 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 0.00 23 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.40 +0.01 23 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.55 +0.02 23 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 0.72 +0.01 22 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 0.92 +0.03 21 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.16 +0.06 24 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.39 +0.04 24 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.63 +0.05 0 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.88 +0.05 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.13 +0.05 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.13 +0.05 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.38 +0.05 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.63 +0.05 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.13 +0.05 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.63 +0.05 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 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 0.00 24 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.19 +0.01 24 0 85 0
30MAR27 6.00 P 0.00 0.00 0.00 0.29 +0.04 25 0 133 0
30MAR27 6.25 P 0.00 0.00 0.00 0.40 +0.03 25 0 7 0
30MAR27 6.50 P 0.00 0.00 0.00 0.50 +0.03 24 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.64 +0.02 23 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.81 +0.03 23 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 0.98 +0.02 22 0 127 0
30MAR27 7.50 P 0.00 0.00 0.00 1.18 +0.03 22 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.39 +0.02 20 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.65 +0.07 24 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.89 +0.05 25 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.13 +0.05 0 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.13 +0.05 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.38 +0.05 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.63 +0.05 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.13 +0.05 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.63 +0.05 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 0.08 +0.01 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.09 0.00 25 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.11 0.00 25 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.13 +0.01 25 0 27 0
29JUN27 5.00 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.29 +0.01 24 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.39 +0.01 24 0 68 0
29JUN27 6.00 P 0.45 0.45 0.45 0.51 +0.02 24 26 70 +26
29JUN27 6.25 P 0.00 0.00 0.00 0.64 +0.02 24 0 67 0
29JUN27 6.50 P 0.00 0.00 0.00 0.79 +0.02 24 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.95 +0.02 23 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.13 +0.03 23 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.31 +0.03 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.51 +0.03 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.72 +0.04 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.93 +0.04 20 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.14 +0.04 13 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.59 +0.05 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.82 +0.05 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.05 +0.05 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.28 +0.05 0 0 0 0
TOTAL PUT 62 10,806 +41
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$ 90.050
21AUG26 68.00 C 0.00 0.00 0.00 22.21 +1.92 143 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 21.13 +1.84 119 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 20.15 +1.86 118 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 19.14 +1.85 110 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 18.14 +1.85 104 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 17.11 +1.82 90 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 16.28 +1.99 114 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 15.07 +1.78 0 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 14.07 +1.78 0 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 13.07 +1.78 0 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 12.08 +1.78 51 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 11.08 +1.78 46 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 10.08 +1.77 42 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 9.08 +1.76 38 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 8.09 +1.73 39 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 7.10 +1.68 37 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 6.14 +1.65 38 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 5.20 +1.42 38 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 4.42 +1.43 44 0 35 0
21AUG26 87.00 C 3.52 3.52 3.52 3.43 +1.14 37 12 2 -10
21AUG26 88.00 C 2.20 3.50 2.20 2.71 +1.07 38 20 41 +10
21AUG26 89.00 C 2.27 2.27 2.19 2.07 +0.85 39 6 135 -3
21AUG26 90.00 C 0.97 2.06 0.97 1.51 +0.67 39 79 562 +73
21AUG26 91.00 C 0.82 1.43 0.82 1.05 +0.49 38 278 259 +180
21AUG26 92.00 C 0.55 1.09 0.55 0.72 +0.37 39 144 114 +35
21AUG26 93.00 C 0.53 0.77 0.50 0.47 +0.25 39 88 217 +40
21AUG26 94.00 C 0.33 0.51 0.32 0.29 +0.16 39 29 114 +23
21AUG26 95.00 C 0.18 0.30 0.18 0.17 +0.10 38 65 216 +38
21AUG26 96.00 C 0.16 0.16 0.16 0.10 +0.06 39 60 201 +60
21AUG26 97.00 C 0.12 0.12 0.10 0.06 +0.04 39 185 332 +185
21AUG26 98.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 204 0
21AUG26 99.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 30 0
21AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 87 0
21AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
21AUG26 103.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
21AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
21AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 33 0
21AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 55.12 +1.83 216 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 54.14 +1.85 220 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 53.18 +1.82 228 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 52.08 +1.79 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 51.12 +1.83 190 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 50.12 +1.83 184 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 49.12 +1.82 179 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 48.12 +1.82 173 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 47.12 +1.82 167 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 46.10 +1.80 146 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 45.17 +1.87 177 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 44.12 +1.82 152 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 43.13 +1.83 152 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 42.16 +1.86 158 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 41.18 +1.87 158 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 40.09 +1.71 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 37.59 +1.78 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 35.09 +1.70 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 32.60 +1.79 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 30.10 +1.71 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 27.62 +1.80 80 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 25.43 +2.11 114 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 22.62 +1.79 62 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 20.22 +1.89 75 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 17.92 +1.61 81 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 15.50 +2.16 75 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 12.63 +1.75 35 0 1,308 0
28AUG26 80.00 C 10.00 10.00 10.00 10.48 +2.00 53 1 2,071 0
28AUG26 82.50 C 0.00 0.00 0.00 7.81 +1.39 35 0 2,273 0
28AUG26 85.00 C 0.00 0.00 0.00 5.70 +1.41 37 0 1,215 0
28AUG26 87.50 C 3.95 3.95 3.95 3.80 +1.09 36 1 1,815 0
28AUG26 90.00 C 2.01 2.66 2.01 2.31 +0.74 36 299 3,097 -29
28AUG26 92.50 C 0.87 1.70 0.87 1.30 +0.48 36 327 3,930 -85
28AUG26 95.00 C 0.69 0.96 0.68 0.65 +0.27 36 320 3,972 -8
28AUG26 97.50 C 0.32 0.50 0.32 0.29 +0.13 35 166 1,460 +1
28AUG26 100.00 C 0.18 0.29 0.18 0.12 +0.06 36 115 2,817 -54
28AUG26 102.50 C 0.12 0.15 0.12 0.05 +0.02 36 75 2,919 -26
28AUG26 105.00 C 0.08 0.10 0.08 0.02 +0.01 37 90 1,432 +70
28AUG26 107.50 C 0.06 0.06 0.06 0.01 0.00 39 21 444 0
28AUG26 110.00 C 0.06 0.06 0.05 0.01 0.00 43 23 1,357 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2,023 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 539 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 744 0
28AUG26 120.00 C 0.01 0.01 0.01 0.01 0.00 60 2 352 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 413 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 289 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 71 0 325 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 74 0 467 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 78 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 81 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 88 0 37 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 91 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 94 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 97 0 57 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 100 0 211 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 103 0 62 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 106 0 292 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 121 0 107 0
29SEP26 35.00 C 0.00 0.00 0.00 55.17 +1.79 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 54.17 +1.79 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 53.20 +1.81 97 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 52.22 +1.83 100 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 51.21 +1.82 93 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 50.22 +1.82 93 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 49.19 +1.79 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 48.19 +1.79 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 47.23 +1.82 85 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 46.24 +1.83 84 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 45.25 +1.83 83 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 44.25 +1.83 80 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 43.25 +1.83 77 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 42.27 +1.84 78 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 41.22 +1.79 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 40.22 +1.79 0 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 37.78 +1.84 67 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.24 +1.79 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.81 +1.85 58 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.34 +1.87 55 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 27.86 +1.87 51 0 0 0
29SEP26 65.00 C 25.70 25.75 25.65 25.53 +1.80 55 60 60 +60
29SEP26 67.50 C 0.00 0.00 0.00 22.99 +1.63 48 0 132 0
29SEP26 70.00 C 21.00 21.00 21.00 20.52 +1.71 44 20 122 0
29SEP26 72.50 C 0.00 0.00 0.00 18.49 +2.18 50 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 16.07 +2.16 46 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 13.75 +1.82 42 0 968 0
29SEP26 80.00 C 0.00 0.00 0.00 11.47 +1.63 39 0 1,019 0
29SEP26 82.50 C 0.00 0.00 0.00 9.16 +1.21 34 0 1,842 0
29SEP26 85.00 C 6.98 6.98 6.98 7.48 +1.21 35 15 3,036 0
29SEP26 87.50 C 6.01 6.19 6.01 5.95 +1.14 36 69 2,018 +65
29SEP26 90.00 C 4.27 5.14 4.27 4.63 +0.89 36 137 4,613 +36
29SEP26 92.50 C 3.53 3.96 3.50 3.55 +0.78 36 217 1,783 +57
29SEP26 95.00 C 2.60 2.89 2.60 2.68 +0.68 36 154 8,634 -22
29SEP26 97.50 C 2.04 2.17 2.04 1.96 +0.55 36 71 3,433 +4
29SEP26 100.00 C 1.50 1.72 1.50 1.40 +0.42 36 90 4,973 -5
29SEP26 102.50 C 1.19 1.36 1.14 0.98 +0.32 36 16 4,358 +16
29SEP26 105.00 C 0.81 1.00 0.81 0.67 +0.23 36 39 8,003 +39
29SEP26 107.50 C 0.73 0.77 0.69 0.45 +0.16 36 167 3,877 -5
29SEP26 110.00 C 0.50 0.61 0.50 0.30 +0.12 36 29 1,249 +9
29SEP26 112.50 C 0.00 0.00 0.00 0.20 +0.08 36 0 2,279 0
29SEP26 115.00 C 0.38 0.38 0.34 0.13 +0.06 36 4 2,065 0
29SEP26 117.50 C 0.00 0.00 0.00 0.08 +0.03 36 0 788 0
29SEP26 120.00 C 0.26 0.26 0.24 0.05 +0.02 36 5 2,230 +2
29SEP26 122.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 464 0
29SEP26 125.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 436 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,437 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 864 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 173 0
29SEP26 135.00 C 0.00 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 42 30 1,732 -30
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 209 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 96 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 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 51 0 100 0
29SEP26 155.00 C 0.06 0.06 0.06 0.01 0.00 53 2 74 -2
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 60 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 55.25 +1.79 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 54.26 +1.79 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 53.27 +1.79 63 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 52.27 +1.79 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 51.28 +1.79 57 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 50.28 +1.79 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 49.29 +1.79 48 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 48.30 +1.79 56 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 47.30 +1.79 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 46.51 +1.99 81 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 45.31 +1.79 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 44.32 +1.79 44 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 43.32 +1.78 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 42.33 +1.79 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 41.34 +1.79 44 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 40.34 +1.79 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 38.09 +2.02 65 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 35.37 +1.78 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 32.89 +1.78 33 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 31.01 +2.26 61 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 28.79 +2.22 62 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 26.28 +2.33 56 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 23.62 +1.90 48 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 21.23 +1.83 45 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 19.00 +1.87 44 0 32 0
29OCT26 75.00 C 0.00 0.00 0.00 16.67 +2.00 41 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 14.54 +1.87 39 0 74 0
29OCT26 80.00 C 0.00 0.00 0.00 12.20 +1.39 35 0 247 0
29OCT26 82.50 C 0.00 0.00 0.00 10.39 +1.30 35 0 726 0
29OCT26 85.00 C 8.86 8.86 8.86 8.80 +1.22 35 15 851 -15
29OCT26 87.50 C 7.47 7.76 7.47 7.32 +1.09 35 16 617 -15
29OCT26 90.00 C 5.87 6.53 5.87 5.99 +0.88 35 47 1,428 +7
29OCT26 92.50 C 4.79 5.28 4.79 4.90 +0.72 35 130 562 +5
29OCT26 95.00 C 4.23 4.23 3.99 3.99 +0.65 36 60 779 +39
29OCT26 97.50 C 3.25 3.65 3.25 3.21 +0.59 36 55 687 +15
29OCT26 100.00 C 2.75 2.75 2.65 2.53 +0.49 36 23 873 +3
29OCT26 102.50 C 0.00 0.00 0.00 1.97 +0.40 36 0 330 0
29OCT26 105.00 C 1.68 1.68 1.68 1.52 +0.32 36 2 449 0
29OCT26 107.50 C 1.45 1.45 1.45 1.16 +0.26 35 2 302 0
29OCT26 110.00 C 1.20 1.20 1.20 0.88 +0.21 35 3 517 +2
29OCT26 112.50 C 0.95 1.10 0.95 0.66 +0.16 35 66 350 +30
29OCT26 115.00 C 0.84 0.84 0.84 0.49 +0.12 35 15 93 +15
29OCT26 117.50 C 0.77 0.77 0.77 0.36 +0.09 35 36 159 0
29OCT26 120.00 C 0.65 0.65 0.65 0.26 +0.07 35 6 49 0
29OCT26 122.50 C 0.00 0.00 0.00 0.19 +0.05 35 0 39 0
29OCT26 125.00 C 0.00 0.00 0.00 0.14 +0.04 35 0 80 0
29OCT26 127.50 C 0.00 0.00 0.00 0.10 +0.03 35 0 54 0
29OCT26 130.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 30 0
29OCT26 135.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 155.00 C 0.15 0.15 0.15 0.01 0.00 40 2 2 +2
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 160.00 C 0.13 0.13 0.13 0.01 0.00 42 50 50 +50
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
27NOV26 35.00 C 0.00 0.00 0.00 55.49 +1.95 85 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 54.60 +2.05 89 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 53.61 +2.05 87 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 52.63 +2.06 85 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 51.64 +2.06 83 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 50.38 +1.79 49 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 49.57 +1.98 74 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 48.58 +1.98 72 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 47.69 +2.08 75 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 46.51 +1.89 62 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 45.71 +2.08 71 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 44.72 +2.08 69 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 43.73 +2.08 67 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 42.44 +1.78 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 41.67 +2.01 60 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 40.78 +2.11 63 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 38.34 +2.14 59 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 35.52 +1.36 36 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 33.78 +2.28 60 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 31.37 +2.27 56 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 29.05 +2.10 54 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 26.60 +2.00 50 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 24.20 +2.12 47 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 21.87 +2.01 44 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 19.63 +1.96 42 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 17.49 +1.82 40 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 15.46 +1.88 39 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 13.18 +1.35 36 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 11.48 +1.13 36 0 15 0
27NOV26 85.00 C 0.00 0.00 0.00 9.97 +1.19 36 0 225 0
27NOV26 87.50 C 8.84 8.84 8.84 8.54 +1.06 36 15 146 +14
27NOV26 90.00 C 7.57 7.57 7.57 7.28 +0.93 36 15 212 +15
27NOV26 92.50 C 6.73 6.75 6.37 6.19 +0.82 36 110 353 +20
27NOV26 95.00 C 5.41 5.74 5.41 5.24 +0.71 36 136 323 +82
27NOV26 97.50 C 4.85 4.88 4.85 4.42 +0.67 36 60 277 +60
27NOV26 100.00 C 4.15 4.15 4.15 3.66 +0.58 36 30 634 0
27NOV26 102.50 C 3.51 3.52 3.51 3.02 +0.51 36 45 60 +15
27NOV26 105.00 C 0.00 0.00 0.00 2.47 +0.43 36 0 183 0
27NOV26 107.50 C 2.34 2.34 2.29 2.01 +0.37 36 22 52 +7
27NOV26 110.00 C 0.00 0.00 0.00 1.63 +0.31 36 0 54 0
27NOV26 112.50 C 1.72 1.72 1.72 1.31 +0.26 36 15 2 -13
27NOV26 115.00 C 1.52 1.52 1.52 1.05 +0.22 36 15 65 +14
27NOV26 117.50 C 0.00 0.00 0.00 0.84 +0.18 36 0 32 0
27NOV26 120.00 C 1.18 1.18 1.14 0.66 +0.14 36 139 163 +124
27NOV26 122.50 C 0.00 0.00 0.00 0.52 +0.11 36 0 61 0
27NOV26 125.00 C 0.00 0.00 0.00 0.41 +0.09 36 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 0.32 +0.07 36 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 0.25 +0.06 36 0 15 0
27NOV26 132.50 C 0.00 0.00 0.00 0.20 +0.05 36 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.15 +0.03 36 0 75 0
27NOV26 137.50 C 0.00 0.00 0.00 0.12 +0.03 36 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.09 +0.02 36 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.07 +0.02 36 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 30 0
27NOV26 147.50 C 0.39 0.39 0.39 0.05 +0.02 37 30 30 +30
27NOV26 150.00 C 0.34 0.34 0.34 0.04 +0.02 37 30 30 +30
27NOV26 152.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.02 +0.01 36 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 37 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 55.49 +1.85 65 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 54.60 +1.95 72 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 53.61 +1.95 70 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 52.63 +1.96 69 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 51.74 +2.06 72 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 50.75 +2.06 70 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 49.57 +1.87 57 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 48.79 +2.08 67 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 47.69 +1.96 60 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 46.82 +2.08 64 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 45.71 +1.96 57 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 44.72 +1.96 55 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 43.89 +2.11 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 42.58 +1.79 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 41.95 +2.14 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 40.78 +1.96 50 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 38.56 +1.91 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.33 +2.08 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.16 +2.32 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.77 +2.02 52 0 1 0
30DEC26 62.50 C 0.00 0.00 0.00 29.39 +1.97 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.01 +1.89 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.70 +1.79 44 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 22.47 +1.93 42 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 20.34 +1.86 41 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 18.30 +1.79 40 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 16.38 +1.87 39 0 43 0
30DEC26 80.00 C 0.00 0.00 0.00 14.59 +1.74 38 0 107 0
30DEC26 82.50 C 0.00 0.00 0.00 12.54 +1.09 36 0 182 0
30DEC26 85.00 C 0.00 0.00 0.00 11.12 +1.10 36 0 1,174 0
30DEC26 87.50 C 0.00 0.00 0.00 9.75 +1.01 36 0 874 0
30DEC26 90.00 C 8.74 8.74 8.74 8.51 +0.93 36 1 3,511 0
30DEC26 92.50 C 0.00 0.00 0.00 7.43 +0.85 37 0 2,571 0
30DEC26 95.00 C 0.00 0.00 0.00 6.46 +0.78 37 0 4,437 0
30DEC26 97.50 C 5.86 5.86 5.86 5.60 +0.73 37 2 924 0
30DEC26 100.00 C 4.89 5.20 4.89 4.79 +0.65 37 6 3,255 -1
30DEC26 102.50 C 0.00 0.00 0.00 4.09 +0.58 37 0 780 0
30DEC26 105.00 C 3.84 3.84 3.84 3.47 +0.51 37 20 2,349 0
30DEC26 107.50 C 0.00 0.00 0.00 2.93 +0.44 36 0 258 0
30DEC26 110.00 C 2.90 2.90 2.90 2.47 +0.39 36 1 3,153 0
30DEC26 112.50 C 2.48 2.48 2.46 2.08 +0.34 36 22 661 0
30DEC26 115.00 C 0.00 0.00 0.00 1.74 +0.29 36 0 358 0
30DEC26 117.50 C 0.00 0.00 0.00 1.45 +0.25 36 0 527 0
30DEC26 120.00 C 0.00 0.00 0.00 1.21 +0.22 36 0 827 0
30DEC26 122.50 C 0.00 0.00 0.00 1.00 +0.18 36 0 380 0
30DEC26 125.00 C 0.00 0.00 0.00 0.83 +0.16 36 0 675 0
30DEC26 127.50 C 1.20 1.20 1.20 0.68 +0.13 36 30 1,322 +30
30DEC26 130.00 C 0.00 0.00 0.00 0.56 +0.11 36 0 5,291 0
30DEC26 132.50 C 0.00 0.00 0.00 0.46 +0.09 36 0 798 0
30DEC26 135.00 C 0.00 0.00 0.00 0.38 +0.08 36 0 384 0
30DEC26 137.50 C 0.00 0.00 0.00 0.31 +0.06 36 0 158 0
30DEC26 140.00 C 0.00 0.00 0.00 0.25 +0.05 36 0 116 0
30DEC26 142.50 C 0.00 0.00 0.00 0.21 +0.05 36 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.17 +0.04 36 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.14 +0.03 36 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 275 0
30DEC26 152.50 C 0.00 0.00 0.00 0.09 +0.02 36 0 600 0
30DEC26 155.00 C 0.50 0.50 0.50 0.08 +0.02 37 30 1,055 0
30DEC26 157.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 30 0
30DEC26 162.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.02 +0.01 35 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 56.19 +2.30 70 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 55.22 +2.31 69 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 54.25 +2.32 67 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 53.29 +2.34 66 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 52.32 +2.35 65 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 51.36 +2.37 63 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 50.40 +2.39 62 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 49.45 +2.41 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 48.49 +2.43 60 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 47.54 +2.45 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 46.59 +2.47 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 45.63 +2.48 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 44.69 +1.96 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 44.11 +2.33 60 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 43.28 +3.01 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 42.27 +2.95 58 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 39.86 +2.23 55 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 37.45 +2.33 52 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 35.08 +2.17 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 32.76 +2.08 46 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 30.51 +1.98 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 28.32 +1.94 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.22 +1.87 42 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 24.19 +1.99 41 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 22.26 +1.93 40 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 20.43 +1.88 40 0 763 0
30MAR27 77.50 C 0.00 0.00 0.00 18.69 +1.54 39 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 17.05 +1.60 39 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 15.52 +1.39 38 0 104 0
30MAR27 85.00 C 14.18 14.18 14.18 13.88 +1.11 37 1 152 0
30MAR27 87.50 C 0.00 0.00 0.00 12.56 +1.03 37 0 1,482 0
30MAR27 90.00 C 0.00 0.00 0.00 11.36 +0.95 37 0 4,083 0
30MAR27 92.50 C 0.00 0.00 0.00 10.29 +0.90 37 0 744 0
30MAR27 95.00 C 9.38 9.38 9.38 9.28 +0.81 37 6 254 0
30MAR27 97.50 C 8.45 8.45 8.45 8.39 +0.81 37 15 701 +15
30MAR27 100.00 C 7.63 7.63 7.63 7.53 +0.76 37 15 1,256 +15
30MAR27 102.50 C 0.00 0.00 0.00 6.74 +0.71 37 0 490 0
30MAR27 105.00 C 6.22 6.22 6.22 6.02 +0.65 37 15 557 0
30MAR27 107.50 C 5.62 5.62 5.62 5.37 +0.60 37 15 307 +15
30MAR27 110.00 C 5.15 5.15 5.15 4.78 +0.54 37 2 1,680 0
30MAR27 112.50 C 0.00 0.00 0.00 4.25 +0.50 37 0 345 0
30MAR27 115.00 C 0.00 0.00 0.00 3.77 +0.45 37 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 3.35 +0.41 37 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 2.88 +0.29 37 0 299 0
30MAR27 122.50 C 0.00 0.00 0.00 2.55 +0.33 37 0 119 0
30MAR27 125.00 C 0.00 0.00 0.00 2.32 +0.36 37 0 49 0
30MAR27 127.50 C 0.00 0.00 0.00 1.99 +0.27 37 0 78 0
30MAR27 130.00 C 2.53 2.53 2.53 1.81 +0.25 37 15 666 +15
30MAR27 132.50 C 0.00 0.00 0.00 1.59 +0.26 37 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 1.36 +0.19 37 0 409 0
30MAR27 137.50 C 0.00 0.00 0.00 1.20 +0.17 37 0 83 0
30MAR27 140.00 C 0.00 0.00 0.00 1.06 +0.16 37 0 71 0
30MAR27 142.50 C 0.00 0.00 0.00 0.93 +0.12 37 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.82 +0.11 37 0 152 0
30MAR27 147.50 C 0.00 0.00 0.00 0.74 +0.13 37 0 65 0
30MAR27 150.00 C 0.00 0.00 0.00 0.65 +0.12 37 0 96 0
30MAR27 152.50 C 0.00 0.00 0.00 0.55 +0.09 37 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.48 +0.07 37 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.42 +0.06 37 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.37 +0.06 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 0.33 +0.06 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.29 +0.05 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.25 +0.04 37 0 0 0
30MAR27 170.00 C 0.82 0.82 0.82 0.23 +0.04 37 1 1 +1
29JUN27 35.00 C 0.00 0.00 0.00 56.19 +2.10 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 55.22 +2.10 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 54.25 +2.10 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 53.29 +2.11 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 52.32 +2.10 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 51.36 +2.11 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 50.40 +2.11 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 49.45 +2.12 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 48.49 +2.12 48 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 48.06 +2.64 56 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 47.13 +2.66 55 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 45.63 +2.11 46 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 45.26 +2.53 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 44.33 +2.55 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 43.28 +1.63 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 42.49 +2.70 50 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 40.21 +2.58 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 37.96 +1.72 47 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 35.77 +1.70 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 33.58 +2.56 44 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 31.44 +2.46 43 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 29.38 +2.35 42 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 27.38 +1.47 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.49 +1.43 40 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 23.66 +1.35 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 21.95 +1.31 39 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 20.28 +1.20 39 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 18.77 +1.17 39 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 17.29 +1.15 38 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 15.89 +0.97 38 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 14.66 +1.00 38 0 117 0
29JUN27 90.00 C 0.00 0.00 0.00 13.45 +0.88 38 0 355 0
29JUN27 92.50 C 0.00 0.00 0.00 12.36 +0.87 38 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 11.28 +0.76 38 0 71 0
29JUN27 97.50 C 0.00 0.00 0.00 10.36 +0.73 38 0 1 0
29JUN27 100.00 C 9.77 9.77 9.77 9.47 +0.72 38 4 185 +4
29JUN27 102.50 C 0.00 0.00 0.00 8.61 +0.59 37 0 94 0
29JUN27 105.00 C 0.00 0.00 0.00 7.90 +0.58 37 0 113 0
29JUN27 107.50 C 0.00 0.00 0.00 7.19 +0.58 37 0 46 0
29JUN27 110.00 C 0.00 0.00 0.00 6.52 +0.46 37 0 206 0
29JUN27 112.50 C 0.00 0.00 0.00 5.97 +0.45 37 0 39 0
29JUN27 115.00 C 0.00 0.00 0.00 5.43 +0.46 37 0 36 0
29JUN27 117.50 C 0.00 0.00 0.00 4.89 +0.34 37 0 47 0
29JUN27 120.00 C 0.00 0.00 0.00 4.49 +0.47 37 0 270 0
29JUN27 122.50 C 0.00 0.00 0.00 4.08 +0.35 37 0 8 0
29JUN27 125.00 C 0.00 0.00 0.00 3.67 +0.38 37 0 8 0
29JUN27 127.50 C 4.15 4.15 4.15 3.34 +0.34 37 4 12 +4
29JUN27 130.00 C 3.88 3.88 3.88 3.05 +0.25 37 8 20 +8
29JUN27 132.50 C 0.00 0.00 0.00 2.75 +0.32 37 0 8 0
29JUN27 135.00 C 0.00 0.00 0.00 2.47 +0.18 37 0 38 0
29JUN27 137.50 C 0.00 0.00 0.00 2.19 +0.11 37 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 1.99 +0.11 37 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 1.79 +0.11 37 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 1.61 +0.07 37 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 1.47 +0.07 37 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 1.34 +0.08 37 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 1.20 +0.11 37 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 1.11 +0.11 37 0 2 0
29JUN27 157.50 C 0.00 0.00 0.00 0.98 +0.07 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.89 +0.07 37 0 1 0
29JUN27 162.50 C 0.00 0.00 0.00 0.81 +0.08 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.72 +0.06 37 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.65 +0.04 37 0 32 0
29JUN27 170.00 C 0.00 0.00 0.00 0.61 +0.06 37 0 3 0
TOTAL CALL 4,934 182,013 +1,366
21AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
21AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
21AUG26 80.00 P 0.04 0.04 0.04 0.01 -0.01 46 2 9 -2
21AUG26 81.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 0.02 -0.05 41 0 13 0
21AUG26 83.00 P 0.00 0.00 0.00 0.03 -0.09 39 0 33 0
21AUG26 84.00 P 0.00 0.00 0.00 0.07 -0.15 39 0 66 0
21AUG26 85.00 P 0.30 0.30 0.22 0.12 -0.27 38 15 76 +7
21AUG26 86.00 P 0.28 0.28 0.25 0.23 -0.39 38 36 69 -17
21AUG26 87.00 P 0.36 0.36 0.35 0.40 -0.54 39 135 435 0
21AUG26 88.00 P 0.52 0.66 0.44 0.65 -0.72 39 119 235 +50
21AUG26 89.00 P 0.90 0.97 0.85 0.97 -0.89 38 14 69 +6
21AUG26 90.00 P 1.74 1.74 1.03 1.40 -1.11 38 152 157 +79
21AUG26 91.00 P 1.63 1.63 1.50 1.97 -1.28 38 230 259 +222
21AUG26 92.00 P 0.00 0.00 0.00 2.68 -1.35 40 0 42 0
21AUG26 93.00 P 0.00 0.00 0.00 3.46 -1.46 41 0 48 0
21AUG26 94.00 P 0.00 0.00 0.00 4.32 -1.52 43 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 5.16 -1.63 42 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 6.02 -1.74 38 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 6.98 -1.77 38 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 7.96 -1.79 38 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 8.95 -1.80 0 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 9.95 -1.80 0 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 10.95 -1.80 0 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 11.95 -1.80 0 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 12.95 -1.80 0 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 13.95 -1.80 0 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 14.95 -1.80 0 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 15.95 -1.80 0 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 16.95 -1.80 0 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 17.95 -1.80 0 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 18.95 -1.80 0 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 19.95 -1.80 0 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 20.95 -1.80 0 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 21.95 -1.80 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 159 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 0.00 145 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 125 0 50 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 121 0 708 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 111 0 313 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 102 0 211 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 94 0 496 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 495 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 444 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 410 0
28AUG26 67.50 P 0.01 0.01 0.01 0.01 0.00 62 5 5,524 +5
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 741 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,425 0
28AUG26 75.00 P 0.08 0.08 0.07 0.01 0.00 41 20 2,241 +20
28AUG26 77.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 2,460 0
28AUG26 80.00 P 0.19 0.19 0.15 0.06 -0.08 36 166 4,598 -18
28AUG26 82.50 P 0.32 0.32 0.26 0.19 -0.21 36 166 9,452 -11
28AUG26 85.00 P 0.68 0.68 0.47 0.51 -0.42 35 210 4,723 0
28AUG26 87.50 P 1.17 1.19 0.90 1.13 -0.68 35 363 2,674 -68
28AUG26 90.00 P 2.47 2.47 1.80 2.13 -1.06 35 609 3,450 +121
28AUG26 92.50 P 3.60 3.60 3.03 3.65 -1.37 35 33 1,921 -6
28AUG26 95.00 P 5.42 5.50 5.30 5.56 -1.48 36 50 1,127 +30
28AUG26 97.50 P 0.00 0.00 0.00 7.90 -1.44 42 0 1,376 0
28AUG26 100.00 P 0.00 0.00 0.00 10.01 -1.75 35 0 1,657 0
28AUG26 102.50 P 0.00 0.00 0.00 12.46 -1.79 36 0 341 0
28AUG26 105.00 P 14.00 14.00 14.00 14.95 -1.80 0 3 227 -3
28AUG26 107.50 P 0.00 0.00 0.00 17.45 -1.80 0 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 19.98 -1.77 56 0 133 0
28AUG26 112.50 P 0.00 0.00 0.00 22.48 -1.77 61 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 24.99 -1.76 68 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 27.45 -1.80 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 29.98 -1.77 76 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 32.48 -1.77 81 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 34.96 -1.79 80 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 37.45 -1.80 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 39.98 -1.77 94 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 42.48 -1.77 98 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 44.99 -1.76 104 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 47.45 -1.80 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 49.95 -1.80 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 52.45 -1.80 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 54.95 -1.80 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 57.45 -1.80 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 59.95 -1.80 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 62.45 -1.80 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 64.95 -1.80 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 67.45 -1.80 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 69.95 -1.80 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 72.45 -1.80 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 74.95 -1.80 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 77.45 -1.80 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 79.95 -1.80 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 50.00 P 0.03 0.03 0.03 0.01 0.00 61 2 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 186 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 283 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 470 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 38 0 522 0
29SEP26 67.50 P 0.15 0.15 0.15 0.03 -0.01 36 5 882 +2
29SEP26 70.00 P 0.21 0.21 0.21 0.07 -0.03 36 13 1,291 -3
29SEP26 72.50 P 0.33 0.33 0.33 0.15 -0.05 36 30 5,673 +24
29SEP26 75.00 P 0.45 0.45 0.40 0.30 -0.10 36 60 2,708 -25
29SEP26 77.50 P 0.66 0.66 0.59 0.54 -0.17 36 124 4,099 -19
29SEP26 80.00 P 1.20 1.20 0.88 0.93 -0.24 36 63 4,655 +32
29SEP26 82.50 P 1.37 1.42 1.37 1.47 -0.37 36 165 3,289 0
29SEP26 85.00 P 2.29 2.29 1.88 2.13 -0.53 35 652 12,161 +429
29SEP26 87.50 P 2.94 3.06 2.76 3.06 -0.69 35 76 3,667 +65
29SEP26 90.00 P 4.50 4.50 3.80 4.25 -0.88 35 3,128 11,343 +1,914
29SEP26 92.50 P 6.52 6.52 5.70 5.70 -1.09 36 31 3,723 -15
29SEP26 95.00 P 7.30 7.30 7.30 7.36 -1.15 36 1 14,597 -1
29SEP26 97.50 P 0.00 0.00 0.00 9.08 -1.38 36 0 3,065 0
29SEP26 100.00 P 10.65 11.25 10.65 11.20 -1.38 37 2 6,070 -1
29SEP26 102.50 P 0.00 0.00 0.00 13.53 -1.30 40 0 2,494 0
29SEP26 105.00 P 0.00 0.00 0.00 15.52 -1.43 38 0 2,964 0
29SEP26 107.50 P 16.99 16.99 16.99 17.71 -2.02 36 1 2,473 0
29SEP26 110.00 P 0.00 0.00 0.00 20.05 -2.01 35 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 22.50 -1.75 36 0 240 0
29SEP26 115.00 P 24.66 24.66 24.66 24.99 -2.02 39 2 869 0
29SEP26 117.50 P 0.00 0.00 0.00 27.45 -1.80 0 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 29.98 -1.77 44 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 32.48 -1.77 46 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 34.98 -1.77 49 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 37.45 -1.80 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 39.98 -1.77 54 0 7 0
29SEP26 132.50 P 0.00 0.00 0.00 42.48 -1.77 56 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 44.99 -1.76 59 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 47.45 -2.08 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 49.98 -1.77 63 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 52.48 -1.77 65 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 54.95 -1.80 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 57.48 -1.77 69 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 59.95 -1.80 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 62.48 -1.77 73 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 64.95 -1.80 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 67.48 -1.77 77 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 69.98 -1.77 79 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 72.45 -1.80 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 74.98 -1.77 82 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 77.48 -1.77 84 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 79.98 -1.77 86 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29OCT26 55.00 P 0.11 0.11 0.11 0.01 0.00 40 50 55 +50
29OCT26 57.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 93 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 437 0
29OCT26 62.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 559 0
29OCT26 65.00 P 0.30 0.30 0.30 0.09 -0.03 36 4 288 0
29OCT26 67.50 P 0.00 0.00 0.00 0.16 -0.06 35 0 473 0
29OCT26 70.00 P 0.51 0.51 0.51 0.29 -0.10 35 3 479 +3
29OCT26 72.50 P 0.68 0.68 0.68 0.49 -0.15 35 30 586 0
29OCT26 75.00 P 0.93 0.93 0.93 0.78 -0.22 35 15 551 +15
29OCT26 77.50 P 1.23 1.27 1.23 1.19 -0.30 35 60 538 +15
29OCT26 80.00 P 1.70 1.70 1.70 1.74 -0.37 36 30 620 +30
29OCT26 82.50 P 2.40 2.40 2.39 2.39 -0.45 35 22 1,496 -22
29OCT26 85.00 P 3.35 3.35 3.00 3.17 -0.62 35 149 4,142 +120
29OCT26 87.50 P 4.17 4.17 4.07 4.23 -0.70 35 52 2,797 +15
29OCT26 90.00 P 5.29 5.37 5.06 5.45 -0.86 35 200 921 +95
29OCT26 92.50 P 7.09 7.09 6.29 6.86 -0.99 35 71 892 +38
29OCT26 95.00 P 8.04 8.25 7.79 8.45 -1.08 36 331 1,134 +316
29OCT26 97.50 P 0.00 0.00 0.00 10.18 -1.13 36 0 671 0
29OCT26 100.00 P 0.00 0.00 0.00 12.29 -0.96 38 0 330 0
29OCT26 102.50 P 0.00 0.00 0.00 13.89 -1.82 35 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 15.74 -1.92 33 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 18.12 -2.00 35 0 1 0
29OCT26 110.00 P 0.00 0.00 0.00 20.33 -2.07 34 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 22.64 -1.88 34 0 1 0
29OCT26 115.00 P 0.00 0.00 0.00 24.99 -2.02 32 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 27.51 -1.99 35 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 29.98 -1.96 36 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 32.48 -1.98 38 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 34.98 -1.77 40 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 37.45 -1.80 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 39.98 -1.77 44 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 42.48 -1.77 46 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 44.99 -1.76 49 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 47.45 -2.08 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 49.98 -1.77 52 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 52.48 -1.77 53 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 54.95 -1.80 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 57.48 -1.77 57 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 59.95 -1.80 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 62.48 -1.77 60 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 64.95 -1.80 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 67.48 -1.77 63 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 69.98 -1.77 65 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 72.45 -1.80 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 74.98 -1.77 68 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 77.48 -1.77 69 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 79.98 -1.77 71 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 49.00 P 0.13 0.13 0.13 0.01 0.00 41 4 24 +4
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 5 0
27NOV26 57.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 2 0
27NOV26 62.50 P 0.00 0.00 0.00 0.15 -0.03 36 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.25 -0.06 36 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 0.41 -0.09 36 0 18 0
27NOV26 70.00 P 0.00 0.00 0.00 0.64 -0.14 36 0 49 0
27NOV26 72.50 P 1.14 1.14 1.14 0.95 -0.20 36 14 151 +14
27NOV26 75.00 P 1.50 1.50 1.50 1.36 -0.28 36 10 51 0
27NOV26 77.50 P 1.93 1.96 1.93 1.89 -0.38 36 24 90 +24
27NOV26 80.00 P 2.52 2.56 2.51 2.56 -0.40 36 51 212 +51
27NOV26 82.50 P 3.20 3.20 3.20 3.29 -0.50 36 15 110 +14
27NOV26 85.00 P 4.17 4.17 4.17 4.18 -0.60 36 15 254 +15
27NOV26 87.50 P 5.05 5.05 5.05 5.24 -0.69 35 15 869 0
27NOV26 90.00 P 6.76 6.76 6.76 6.48 -0.85 36 2,515 2,651 +2,515
27NOV26 92.50 P 0.00 0.00 0.00 7.88 -0.98 36 0 151 0
27NOV26 95.00 P 9.24 9.24 9.24 9.43 -1.06 36 15 340 0
27NOV26 97.50 P 0.00 0.00 0.00 11.16 -1.14 36 0 236 0
27NOV26 100.00 P 0.00 0.00 0.00 12.93 -1.14 36 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 14.49 -1.92 34 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 16.46 -2.10 34 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 18.54 -2.16 34 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 20.69 -2.19 34 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 22.97 -2.15 34 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 25.21 -2.20 33 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 27.53 -2.22 32 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 30.12 -2.00 36 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 32.53 -1.98 36 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 34.98 -1.97 36 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 37.45 -1.96 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 39.98 -1.92 39 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 42.48 -1.77 41 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 44.99 -1.76 43 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 47.45 -2.08 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 49.98 -1.77 46 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 52.48 -1.77 47 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 54.95 -1.80 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 57.48 -1.77 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 59.98 -1.77 52 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 62.48 -1.77 53 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 64.95 -1.80 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 67.48 -1.77 56 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 69.98 -1.77 57 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 72.48 -1.77 59 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 74.98 -1.77 60 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 77.48 -1.77 61 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 79.98 -1.77 62 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 1,317 0
30DEC26 52.50 P 0.30 0.30 0.30 0.04 -0.01 37 1 535 0
30DEC26 55.00 P 0.37 0.37 0.37 0.07 -0.02 37 1 422 0
30DEC26 57.50 P 0.00 0.00 0.00 0.11 -0.04 36 0 218 0
30DEC26 60.00 P 0.00 0.00 0.00 0.19 -0.06 36 0 3,408 0
30DEC26 62.50 P 0.00 0.00 0.00 0.32 -0.07 36 0 295 0
30DEC26 65.00 P 0.00 0.00 0.00 0.49 -0.11 36 0 1,725 0
30DEC26 67.50 P 0.00 0.00 0.00 0.74 -0.13 36 0 648 0
30DEC26 70.00 P 1.30 1.30 1.24 1.06 -0.19 36 110 9,188 +44
30DEC26 72.50 P 0.00 0.00 0.00 1.46 -0.28 36 0 824 0
30DEC26 75.00 P 0.00 0.00 0.00 1.98 -0.34 36 0 1,168 0
30DEC26 77.50 P 2.54 2.62 2.54 2.63 -0.36 37 38 1,235 +36
30DEC26 80.00 P 0.00 0.00 0.00 3.30 -0.43 36 0 1,725 0
30DEC26 82.50 P 0.00 0.00 0.00 4.12 -0.52 36 0 1,586 0
30DEC26 85.00 P 4.96 4.96 4.96 5.06 -0.61 36 15 4,473 0
30DEC26 87.50 P 0.00 0.00 0.00 6.16 -0.71 36 0 1,531 0
30DEC26 90.00 P 7.73 7.73 7.73 7.41 -0.83 36 15 3,391 +15
30DEC26 92.50 P 0.00 0.00 0.00 8.81 -0.93 36 0 2,910 0
30DEC26 95.00 P 10.13 10.19 10.13 10.33 -1.05 36 23 3,328 +23
30DEC26 97.50 P 0.00 0.00 0.00 12.02 -1.08 36 0 1,355 0
30DEC26 100.00 P 0.00 0.00 0.00 13.97 -0.99 37 0 1,589 0
30DEC26 102.50 P 0.00 0.00 0.00 15.59 -1.59 36 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 17.17 -2.00 35 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 19.19 -1.77 35 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 21.26 -1.84 34 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 23.39 -2.18 34 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 25.65 -2.26 34 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 27.91 -2.22 34 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 30.19 -1.96 34 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 32.53 -2.28 32 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 35.13 -1.82 36 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 37.54 -1.87 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 39.98 -1.92 36 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 42.48 -1.99 37 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 44.99 -1.96 39 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 47.45 -2.08 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 49.98 -1.77 42 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 52.60 -1.72 47 0 3,874 0
30DEC26 145.00 P 0.00 0.00 0.00 54.95 -1.80 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 57.48 -1.77 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 59.98 -1.77 47 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 62.48 -1.77 48 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 64.95 -1.80 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 67.48 -1.77 51 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 69.98 -1.77 52 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 72.48 -1.77 53 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 74.98 -1.77 54 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 77.48 -1.77 56 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 79.98 -1.77 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
30MAR27 50.00 P 0.52 0.56 0.52 0.13 -0.03 37 4 645 0
30MAR27 52.50 P 0.00 0.00 0.00 0.22 -0.04 37 0 180 0
30MAR27 55.00 P 0.00 0.00 0.00 0.34 -0.05 37 0 63 0
30MAR27 57.50 P 0.95 0.95 0.95 0.48 -0.10 37 30 287 -29
30MAR27 60.00 P 0.00 0.00 0.00 0.70 -0.13 37 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 0.99 -0.14 37 0 230 0
30MAR27 65.00 P 0.00 0.00 0.00 1.34 -0.19 37 0 1,231 0
30MAR27 67.50 P 0.00 0.00 0.00 1.75 -0.26 37 0 342 0
30MAR27 70.00 P 0.00 0.00 0.00 2.28 -0.27 37 0 6,205 0
30MAR27 72.50 P 0.00 0.00 0.00 2.89 -0.35 37 0 363 0
30MAR27 75.00 P 3.55 3.55 3.55 3.54 -0.37 37 10 1,091 -10
30MAR27 77.50 P 0.00 0.00 0.00 4.25 -0.43 37 0 929 0
30MAR27 80.00 P 0.00 0.00 0.00 5.10 -0.46 37 0 720 0
30MAR27 82.50 P 0.00 0.00 0.00 6.03 -0.55 36 0 386 0
30MAR27 85.00 P 0.00 0.00 0.00 7.08 -0.61 36 0 7,440 0
30MAR27 87.50 P 0.00 0.00 0.00 8.24 -0.70 36 0 1,305 0
30MAR27 90.00 P 9.84 9.84 9.84 9.51 -0.78 36 15 4,968 0
30MAR27 92.50 P 10.90 10.90 10.90 10.89 -0.86 36 15 667 0
30MAR27 95.00 P 0.00 0.00 0.00 12.38 -0.97 36 0 715 0
30MAR27 97.50 P 0.00 0.00 0.00 13.99 -1.05 36 0 430 0
30MAR27 100.00 P 15.16 15.16 15.16 15.69 -0.67 36 1 1,013 0
30MAR27 102.50 P 0.00 0.00 0.00 17.11 -1.71 35 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 18.84 -1.89 35 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 21.12 -1.38 37 0 175 0
30MAR27 110.00 P 22.92 22.92 22.88 23.01 -1.51 36 318 852 +300
30MAR27 112.50 P 0.00 0.00 0.00 25.11 -1.70 37 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 26.97 -1.95 36 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 29.09 -1.99 36 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 31.16 -2.11 35 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 33.42 -2.09 35 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 35.60 -2.17 35 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 37.94 -2.14 35 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 40.09 -2.32 33 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 42.60 -2.15 34 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 45.19 -1.93 37 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 47.60 -1.94 37 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 50.03 -1.93 37 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 52.60 -1.82 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 54.95 -1.97 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 57.48 -1.94 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 59.98 -2.02 40 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 62.48 -1.77 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 64.95 -1.80 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 67.48 -1.77 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 69.98 -1.77 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 72.48 -1.77 45 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 74.98 -1.77 46 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 77.48 -1.77 47 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 79.98 -1.77 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.14 -0.04 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.17 -0.04 37 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.20 -0.05 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.24 -0.05 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.28 -0.07 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.33 -0.07 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.39 -0.08 37 0 843 0
29JUN27 52.50 P 0.00 0.00 0.00 0.55 -0.12 37 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.78 -0.16 37 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.07 -0.18 37 0 169 0
29JUN27 60.00 P 0.00 0.00 0.00 1.41 -0.24 37 0 349 0
29JUN27 62.50 P 0.00 0.00 0.00 1.81 -0.30 37 0 117 0
29JUN27 65.00 P 0.00 0.00 0.00 2.33 -0.32 37 0 3,145 0
29JUN27 67.50 P 0.00 0.00 0.00 2.87 -0.41 37 0 247 0
29JUN27 70.00 P 3.79 3.79 3.58 3.56 -0.32 37 17 6,824 +15
29JUN27 72.50 P 0.00 0.00 0.00 4.24 -0.33 37 0 557 0
29JUN27 75.00 P 0.00 0.00 0.00 4.97 -0.39 37 0 2,403 0
29JUN27 77.50 P 0.00 0.00 0.00 5.74 -0.57 36 0 266 0
29JUN27 80.00 P 0.00 0.00 0.00 6.67 -0.64 36 0 334 0
29JUN27 82.50 P 7.67 7.67 7.67 7.68 -0.73 36 15 286 +15
29JUN27 85.00 P 8.77 8.77 8.77 8.82 -0.78 36 2 978 -2
29JUN27 87.50 P 9.95 9.95 9.95 10.00 -0.82 36 16 155 +15
29JUN27 90.00 P 0.00 0.00 0.00 11.28 -0.92 36 0 311 0
29JUN27 92.50 P 0.00 0.00 0.00 12.65 -0.92 35 0 201 0
29JUN27 95.00 P 0.00 0.00 0.00 14.05 -1.03 35 0 46 0
29JUN27 97.50 P 0.00 0.00 0.00 15.70 -1.05 36 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 17.35 -1.12 36 0 17 0
29JUN27 102.50 P 0.00 0.00 0.00 19.12 -1.07 36 0 119 0
29JUN27 105.00 P 0.00 0.00 0.00 20.78 -1.26 36 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.64 -1.30 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.66 -1.26 37 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 26.61 -1.27 37 0 21 0
29JUN27 115.00 P 28.27 28.27 28.24 28.61 -1.30 37 212 214 +212
29JUN27 117.50 P 0.00 0.00 0.00 30.64 -1.34 37 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 32.73 -1.40 37 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 34.84 -1.40 37 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 36.97 -1.44 37 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 39.16 -1.50 37 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 41.34 -1.52 37 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 43.60 -1.51 37 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 45.92 -1.51 38 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 48.16 -1.60 37 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 50.48 -1.63 37 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 52.83 -1.66 37 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 55.17 -1.75 37 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 57.59 -1.83 37 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 60.01 -1.99 36 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 62.48 -1.77 37 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 64.95 -1.80 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 67.48 -1.77 39 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 69.98 -1.77 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 72.48 -1.77 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 74.98 -1.77 41 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 77.48 -1.77 42 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 79.98 -1.77 43 0 0 0
TOTAL PUT 11,236 269,901 +6,763
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 24.160
28AUG26 15.50 C 0.00 0.00 0.00 8.72 +0.50 133 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 8.22 +0.49 124 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.67 +0.45 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.20 +0.47 98 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.72 +0.48 100 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.18 +0.48 66 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.75 +0.55 94 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.23 +0.53 81 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.73 +0.52 73 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.18 +0.47 42 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.20 +0.44 43 0 92 0
28AUG26 22.00 C 0.00 0.00 0.00 2.28 +0.40 45 0 125 0
28AUG26 23.00 C 1.20 1.20 1.20 1.47 +0.28 44 1 136 -1
28AUG26 24.00 C 0.70 0.90 0.70 0.82 +0.18 43 153 535 +96
28AUG26 25.00 C 0.33 0.45 0.33 0.44 +0.13 45 61 690 -49
28AUG26 26.00 C 0.24 0.25 0.24 0.19 +0.06 45 34 334 +33
28AUG26 27.00 C 0.00 0.00 0.00 0.08 +0.03 46 0 774 0
28AUG26 28.00 C 0.06 0.06 0.06 0.03 +0.01 46 67 535 -8
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,265 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 432 0
28AUG26 31.00 C 0.02 0.02 0.01 0.01 0.00 61 6 250 -6
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 618 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 74 0 201 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 85 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 86 0 710 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 86 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 103 0 17 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 108 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 8.72 +0.48 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.22 +0.48 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.73 +0.51 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.22 +0.46 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.75 +0.51 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.37 +0.64 60 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.88 +0.55 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.42 +0.55 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.91 +0.56 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.51 +0.52 52 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 3.59 +0.41 46 0 44 0
29SEP26 22.00 C 0.00 0.00 0.00 2.84 +0.37 46 0 70 0
29SEP26 23.00 C 0.00 0.00 0.00 2.19 +0.32 46 0 326 0
29SEP26 24.00 C 0.00 0.00 0.00 1.66 +0.26 46 0 255 0
29SEP26 25.00 C 0.00 0.00 0.00 1.22 +0.21 46 0 267 0
29SEP26 26.00 C 0.80 0.92 0.80 0.83 +0.13 45 14 159 +12
29SEP26 27.00 C 0.00 0.00 0.00 0.61 +0.13 46 0 107 0
29SEP26 28.00 C 0.49 0.49 0.49 0.42 +0.10 46 2 140 0
29SEP26 29.00 C 0.35 0.37 0.35 0.28 +0.08 46 2 224 0
29SEP26 30.00 C 0.24 0.26 0.24 0.18 +0.05 46 36 343 +20
29SEP26 31.00 C 0.21 0.21 0.21 0.12 +0.04 46 30 84 -17
29SEP26 32.00 C 0.00 0.00 0.00 0.08 +0.03 47 0 181 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 184 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 244 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 98 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 51 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 103 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 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 66 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 74 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 76 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 78 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 82 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 91 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 8.80 +0.51 52 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.30 +0.54 49 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.83 +0.46 49 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.45 +0.64 57 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.86 +0.51 45 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.40 +0.50 45 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.94 +0.42 45 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.51 +0.47 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.09 +0.42 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.67 +0.38 45 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 3.92 +0.36 45 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 3.34 +0.41 48 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 2.66 +0.29 46 0 117 0
29OCT26 24.00 C 1.94 1.94 1.94 2.14 +0.29 46 1 91 0
29OCT26 25.00 C 0.00 0.00 0.00 1.72 +0.22 46 0 111 0
29OCT26 26.00 C 0.00 0.00 0.00 1.34 +0.19 46 0 94 0
29OCT26 27.00 C 1.08 1.08 1.08 1.04 +0.16 46 1 84 +1
29OCT26 28.00 C 0.00 0.00 0.00 0.79 +0.13 46 0 51 0
29OCT26 29.00 C 0.00 0.00 0.00 0.60 +0.10 46 0 69 0
29OCT26 30.00 C 0.00 0.00 0.00 0.45 +0.08 46 0 51 0
29OCT26 31.00 C 0.00 0.00 0.00 0.33 +0.06 46 0 30 0
29OCT26 32.00 C 0.00 0.00 0.00 0.24 +0.05 46 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.18 +0.04 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.13 +0.03 46 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.45 +0.48 46 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.00 +0.46 45 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.62 +0.46 48 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.18 +0.50 47 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.77 +0.43 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.37 +0.42 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.96 +0.37 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.24 +0.34 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.71 +0.40 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.06 +0.29 47 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.56 +0.25 47 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.14 +0.23 47 0 10 0
27NOV26 26.00 C 0.00 0.00 0.00 1.76 +0.19 47 0 5 0
27NOV26 27.00 C 0.00 0.00 0.00 1.43 +0.16 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.16 +0.14 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.93 +0.12 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.74 +0.09 46 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.59 +0.08 46 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.47 +0.07 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.37 +0.06 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.29 +0.04 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.02 +0.53 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.56 +0.52 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.11 +0.52 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.61 +0.46 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.17 +0.36 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.75 +0.39 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.34 +0.38 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.95 +0.37 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.57 +0.36 45 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 5.23 +0.37 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.54 +0.35 45 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 3.92 +0.32 45 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 3.53 +0.36 48 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 3.02 +0.41 48 0 45 0
30DEC26 25.00 C 0.00 0.00 0.00 2.58 +0.31 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.14 +0.24 47 0 35 0
30DEC26 27.00 C 0.00 0.00 0.00 1.83 +0.24 47 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 1.55 +0.23 47 0 20 0
30DEC26 29.00 C 1.25 1.25 1.25 1.30 +0.21 47 2 4 +2
30DEC26 30.00 C 0.00 0.00 0.00 1.08 +0.18 47 0 41 0
30DEC26 31.00 C 0.00 0.00 0.00 0.90 +0.16 47 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.75 +0.14 47 0 302 0
30DEC26 33.00 C 0.00 0.00 0.00 0.62 +0.12 47 0 303 0
30DEC26 34.00 C 0.00 0.00 0.00 0.51 +0.11 47 0 8 0
30DEC26 35.00 C 0.00 0.00 0.00 0.42 +0.09 47 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.35 +0.08 47 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.28 +0.06 47 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.23 +0.06 47 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.19 +0.05 47 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.16 +0.04 47 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.13 +0.04 47 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.11 +0.03 47 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 +0.03 47 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 9.32 +0.47 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.90 +0.46 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.48 +0.45 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.11 +0.47 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.71 +0.46 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.33 +0.44 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.97 +0.44 47 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 6.61 +0.38 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.26 +0.36 46 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.93 +0.35 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.31 +0.34 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.74 +0.32 46 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 4.22 +0.29 46 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 3.80 +0.29 47 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 3.38 +0.27 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.00 +0.28 47 0 49 0
30MAR27 27.00 C 0.00 0.00 0.00 2.67 +0.25 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.38 +0.24 47 0 25 0
30MAR27 29.00 C 0.00 0.00 0.00 2.12 +0.24 47 0 111 0
30MAR27 30.00 C 0.00 0.00 0.00 1.87 +0.23 47 0 864 0
30MAR27 31.00 C 0.00 0.00 0.00 1.65 +0.21 47 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.45 +0.20 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.27 +0.17 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.12 +0.16 47 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 0.98 +0.17 47 0 109 0
30MAR27 36.00 C 0.00 0.00 0.00 0.86 +0.13 47 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 0.75 +0.12 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.66 +0.11 47 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.58 +0.10 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.51 +0.09 47 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.44 +0.08 47 0 28 0
29JUN27 15.50 C 0.00 0.00 0.00 9.69 +0.50 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.28 +0.48 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.90 +0.48 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.52 +0.46 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.15 +0.45 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.81 +0.40 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.46 +0.43 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.13 +0.37 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.81 +0.36 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.50 +0.35 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.92 +0.33 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.43 +0.34 47 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.95 +0.37 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.50 +0.34 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.07 +0.32 47 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.69 +0.31 47 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 3.36 +0.32 47 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 3.06 +0.33 47 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 2.77 +0.30 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.52 +0.32 47 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 2.26 +0.27 47 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 2.05 +0.26 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.85 +0.26 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.66 +0.22 47 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.51 +0.22 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.36 +0.21 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.22 +0.18 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.11 +0.17 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.00 +0.19 47 0 13 0
TOTAL CALL 410 15,543 +83
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 102 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 97 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 206 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 213 0
28AUG26 21.00 P 0.06 0.06 0.06 0.03 -0.03 46 15 312 +15
28AUG26 22.00 P 0.19 0.19 0.10 0.10 -0.08 45 35 538 +15
28AUG26 23.00 P 0.41 0.41 0.27 0.30 -0.16 45 133 887 +127
28AUG26 24.00 P 0.77 0.77 0.61 0.69 -0.23 46 12 334 -11
28AUG26 25.00 P 1.45 1.45 1.30 1.25 -0.40 45 5 332 0
28AUG26 26.00 P 0.00 0.00 0.00 2.01 -0.42 45 0 105 0
28AUG26 27.00 P 0.00 0.00 0.00 2.89 -0.46 44 0 151 0
28AUG26 28.00 P 0.00 0.00 0.00 3.94 -0.51 62 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 4.92 -0.53 70 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 5.90 -0.48 76 0 26 0
28AUG26 31.00 P 0.00 0.00 0.00 6.84 -0.52 0 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 7.84 -0.48 0 0 17 0
28AUG26 33.00 P 0.00 0.00 0.00 8.84 -0.48 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.84 -0.48 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.84 -0.48 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.84 -0.48 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.84 -0.48 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.84 -0.48 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 14.84 -0.48 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.01 47 0 49 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 -0.02 47 0 163 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 -0.03 46 0 120 0
29SEP26 20.00 P 0.00 0.00 0.00 0.19 -0.05 46 0 248 0
29SEP26 21.00 P 0.40 0.40 0.34 0.36 -0.08 46 27 392 +21
29SEP26 22.00 P 0.58 0.58 0.57 0.58 -0.15 45 20 297 0
29SEP26 23.00 P 0.00 0.00 0.00 0.93 -0.20 45 0 305 0
29SEP26 24.00 P 0.00 0.00 0.00 1.40 -0.19 45 0 582 0
29SEP26 25.00 P 0.00 0.00 0.00 1.98 -0.28 46 0 850 0
29SEP26 26.00 P 0.00 0.00 0.00 2.62 -0.30 46 0 780 0
29SEP26 27.00 P 0.00 0.00 0.00 3.36 -0.35 46 0 2,033 0
29SEP26 28.00 P 0.00 0.00 0.00 4.17 -0.49 46 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 5.19 -0.39 53 0 142 0
29SEP26 30.00 P 0.00 0.00 0.00 6.01 -0.57 50 0 116 0
29SEP26 31.00 P 0.00 0.00 0.00 6.94 -0.58 50 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 7.87 -0.55 47 0 63 0
29SEP26 33.00 P 0.00 0.00 0.00 8.84 -0.59 0 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 9.88 -0.52 57 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 10.89 -0.51 62 0 7 0
29SEP26 36.00 P 0.00 0.00 0.00 11.90 -0.45 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.90 -0.45 71 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.90 -0.46 74 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.89 -0.43 76 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.90 -0.43 81 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.84 -0.49 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.84 -0.59 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.86 -0.57 83 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.86 -0.57 86 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.87 -0.56 91 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.85 -0.48 88 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.87 -0.45 96 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.84 -0.59 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.84 -0.59 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.86 -0.48 101 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.40 -0.42 115 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.86 -0.50 112 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.40 -0.44 127 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.10 -0.03 46 0 1 0
29OCT26 18.00 P 0.00 0.00 0.00 0.14 -0.03 46 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.19 -0.04 46 0 46 0
29OCT26 19.00 P 0.00 0.00 0.00 0.25 -0.06 46 0 47 0
29OCT26 19.50 P 0.00 0.00 0.00 0.33 -0.07 46 0 131 0
29OCT26 20.00 P 0.46 0.46 0.44 0.42 -0.08 46 30 130 -30
29OCT26 21.00 P 0.00 0.00 0.00 0.64 -0.13 45 0 141 0
29OCT26 22.00 P 0.00 0.00 0.00 0.96 -0.15 45 0 103 0
29OCT26 23.00 P 1.35 1.35 1.35 1.34 -0.21 45 15 62 -1
29OCT26 24.00 P 0.00 0.00 0.00 1.82 -0.24 45 0 290 0
29OCT26 25.00 P 0.00 0.00 0.00 2.36 -0.29 45 0 55 0
29OCT26 26.00 P 0.00 0.00 0.00 3.01 -0.30 45 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 3.79 -0.25 47 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 4.58 -0.37 48 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.40 -0.40 49 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.27 -0.41 50 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.16 -0.43 50 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.08 -0.50 51 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.01 -0.51 52 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.96 -0.53 52 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.16 -0.04 46 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.21 -0.04 46 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 0.27 -0.06 46 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.35 -0.06 46 0 3 0
27NOV26 19.00 P 0.00 0.00 0.00 0.44 -0.07 46 0 3 0
27NOV26 19.50 P 0.00 0.00 0.00 0.54 -0.08 46 0 3 0
27NOV26 20.00 P 0.00 0.00 0.00 0.66 -0.08 46 0 13 0
27NOV26 21.00 P 0.00 0.00 0.00 0.93 -0.16 46 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 1.27 -0.14 46 0 1 0
27NOV26 23.00 P 0.00 0.00 0.00 1.65 -0.20 45 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 2.17 -0.21 46 0 91 0
27NOV26 25.00 P 2.75 2.75 2.75 2.73 -0.28 46 15 15 +15
27NOV26 26.00 P 0.00 0.00 0.00 3.36 -0.37 46 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.14 -0.33 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.90 -0.35 49 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.70 -0.37 49 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.53 -0.38 50 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.38 -0.41 50 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.29 -0.40 51 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.21 -0.39 52 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.13 -0.41 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.14 0.00 47 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 0.18 0.00 47 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.23 -0.01 47 0 7 0
30DEC26 17.00 P 0.00 0.00 0.00 0.29 -0.01 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.36 -0.02 47 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.43 -0.04 46 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.53 -0.05 46 0 61 0
30DEC26 19.00 P 0.00 0.00 0.00 0.64 -0.05 47 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 0.76 -0.07 46 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.88 -0.08 46 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 1.18 -0.12 46 0 14 0
30DEC26 22.00 P 0.00 0.00 0.00 1.55 -0.14 46 0 53 0
30DEC26 23.00 P 2.12 2.12 2.12 1.97 -0.18 45 1 110 0
30DEC26 24.00 P 0.00 0.00 0.00 2.47 -0.21 45 0 36 0
30DEC26 25.00 P 0.00 0.00 0.00 3.02 -0.32 45 0 161 0
30DEC26 26.00 P 0.00 0.00 0.00 3.70 -0.31 46 0 26 0
30DEC26 27.00 P 0.00 0.00 0.00 4.43 -0.30 47 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 5.25 -0.24 49 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 5.93 -0.36 48 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 6.84 -0.28 50 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 7.58 -0.39 49 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.44 -0.41 49 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.34 -0.40 50 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 10.24 -0.42 50 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 11.18 -0.36 52 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 12.11 -0.41 52 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.03 -0.49 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.00 -0.48 53 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 14.94 -0.50 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.90 -0.52 52 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 16.86 -0.54 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.85 -0.58 51 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 18.86 -0.57 54 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 19.86 -0.57 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.87 -0.56 59 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.36 -0.02 47 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.45 -0.01 47 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.53 -0.02 47 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.63 -0.03 47 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.75 -0.03 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.86 -0.05 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.96 -0.07 46 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.09 -0.08 46 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.23 -0.10 46 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.41 -0.07 46 0 80 0
30MAR27 21.00 P 0.00 0.00 0.00 1.76 -0.10 46 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.18 -0.13 45 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 2.64 -0.16 45 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.14 -0.19 45 0 66 0
30MAR27 25.00 P 0.00 0.00 0.00 3.79 -0.30 46 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.33 -0.32 45 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 5.07 -0.28 46 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 5.78 -0.30 47 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 6.53 -0.32 47 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 7.30 -0.33 47 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.10 -0.34 48 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 8.92 -0.32 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.76 -0.37 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.62 -0.37 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.50 -0.38 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.39 -0.44 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.29 -0.40 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.21 -0.46 49 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 15.13 -0.47 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.07 -0.48 49 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 17.01 -0.49 49 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.62 -0.07 47 0 87 0
29JUN27 16.00 P 0.00 0.00 0.00 0.73 -0.08 47 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 0.85 -0.08 47 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 0.97 -0.10 47 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.12 -0.10 47 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.27 -0.10 47 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.41 -0.06 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.57 -0.07 47 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.74 -0.08 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.93 -0.09 47 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.33 -0.11 46 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.77 -0.14 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.26 -0.15 46 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 3.79 -0.17 46 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.35 -0.22 46 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 4.96 -0.25 46 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 5.60 -0.29 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.30 -0.31 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.08 -0.27 47 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 7.82 -0.29 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.60 -0.30 48 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.39 -0.31 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.20 -0.33 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.03 -0.33 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.87 -0.35 48 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 12.74 -0.35 48 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.61 -0.36 48 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.50 -0.37 49 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 15.39 -0.44 48 0 0 0
TOTAL PUT 308 19,278 +151
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CAT - CATL CLOSING PRICE HK$ 652.000
21AUG26 530.00 C 0.00 0.00 0.00 122.17 +10.37 0 0 0 0
21AUG26 535.00 C 0.00 0.00 0.00 117.17 +10.37 0 0 0 0
21AUG26 540.00 C 0.00 0.00 0.00 112.17 +10.36 0 0 0 0
21AUG26 545.00 C 0.00 0.00 0.00 107.18 +10.37 52 0 0 0
21AUG26 550.00 C 0.00 0.00 0.00 102.18 +10.36 48 0 0 0
21AUG26 555.00 C 0.00 0.00 0.00 97.18 +10.35 44 0 0 0
21AUG26 560.00 C 0.00 0.00 0.00 92.18 +10.34 36 0 0 0
21AUG26 565.00 C 0.00 0.00 0.00 87.19 +10.32 44 0 0 0
21AUG26 570.00 C 0.00 0.00 0.00 82.19 +10.28 41 0 0 0
21AUG26 575.00 C 0.00 0.00 0.00 77.20 +10.23 41 0 0 0
21AUG26 580.00 C 0.00 0.00 0.00 72.22 +10.15 42 0 0 0
21AUG26 585.00 C 0.00 0.00 0.00 67.25 +10.04 42 0 0 0
21AUG26 590.00 C 0.00 0.00 0.00 62.31 +9.89 42 0 0 0
21AUG26 595.00 C 0.00 0.00 0.00 57.39 +9.67 42 0 0 0
21AUG26 600.00 C 0.00 0.00 0.00 52.52 +9.40 42 0 0 0
21AUG26 605.00 C 0.00 0.00 0.00 47.72 +9.06 42 0 0 0
21AUG26 610.00 C 0.00 0.00 0.00 43.01 +8.63 42 0 0 0
21AUG26 615.00 C 0.00 0.00 0.00 38.43 +8.14 42 0 0 0
21AUG26 620.00 C 0.00 0.00 0.00 34.00 +7.70 42 0 22 0
21AUG26 625.00 C 0.00 0.00 0.00 29.77 +7.00 42 0 0 0
21AUG26 630.00 C 0.00 0.00 0.00 25.77 +6.76 42 0 112 0
21AUG26 635.00 C 0.00 0.00 0.00 22.01 +5.91 42 0 16 0
21AUG26 640.00 C 13.18 18.30 13.18 18.56 +5.15 42 21 21 +21
21AUG26 645.00 C 10.69 17.17 10.69 15.43 +4.41 42 49 64 +47
21AUG26 650.00 C 8.33 14.44 8.33 12.72 +3.42 42 31 84 +30
21AUG26 655.00 C 6.54 12.75 6.54 10.55 +3.09 43 74 57 +31
21AUG26 660.00 C 5.86 10.45 5.86 8.28 +2.28 42 18 93 -12
21AUG26 665.00 C 4.35 7.55 4.35 6.56 +1.92 43 69 105 +56
21AUG26 670.00 C 4.50 6.50 4.50 5.07 +1.40 43 204 201 +173
21AUG26 675.00 C 3.50 5.00 3.50 3.84 +1.03 43 51 52 +27
21AUG26 680.00 C 2.34 3.71 2.34 2.86 +0.75 42 50 159 +4
21AUG26 685.00 C 2.90 2.90 2.90 2.10 +0.54 42 10 36 +10
21AUG26 690.00 C 2.00 2.40 2.00 1.51 +0.37 42 28 88 +10
21AUG26 695.00 C 0.81 2.04 0.81 1.07 +0.24 42 3 77 +1
21AUG26 700.00 C 0.00 0.00 0.00 0.72 +0.13 42 0 108 0
21AUG26 705.00 C 1.12 1.15 1.12 0.49 +0.09 42 11 45 +1
21AUG26 710.00 C 0.00 0.00 0.00 0.33 +0.05 42 0 26 0
21AUG26 715.00 C 0.65 0.75 0.65 0.22 +0.03 42 15 37 +5
21AUG26 720.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 33 0
21AUG26 725.00 C 0.42 0.42 0.42 0.09 +0.01 42 5 81 +5
21AUG26 730.00 C 0.00 0.00 0.00 0.06 0.00 42 0 22 0
21AUG26 735.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 21 0
21AUG26 740.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
21AUG26 745.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21AUG26 750.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 755.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 332.28 +10.42 0 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 322.29 +10.42 0 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 312.30 +10.42 0 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 302.31 +10.42 93 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 292.32 +10.42 93 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 282.33 +10.41 91 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 272.34 +10.41 89 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 262.34 +10.40 0 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 252.35 +10.40 0 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 242.36 +10.40 0 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 232.37 +10.40 0 0 0 0
28AUG26 430.00 C 0.00 0.00 0.00 222.38 +10.40 60 0 0 0
28AUG26 440.00 C 0.00 0.00 0.00 212.39 +10.40 61 0 0 0
28AUG26 450.00 C 0.00 0.00 0.00 202.40 +10.39 60 0 0 0
28AUG26 460.00 C 0.00 0.00 0.00 192.41 +10.39 58 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 182.41 +10.38 0 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 172.42 +10.38 0 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 162.43 +10.38 0 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 152.44 +10.38 0 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 142.45 +10.37 0 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 132.46 +10.35 35 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 122.48 +10.33 39 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 112.51 +10.28 39 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 105.56 +13.18 72 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 92.67 +10.03 39 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 82.87 +9.79 39 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 73.22 +9.42 39 0 58 0
28AUG26 590.00 C 0.00 0.00 0.00 63.82 +8.94 39 0 183 0
28AUG26 600.00 C 0.00 0.00 0.00 54.76 +8.30 39 0 179 0
28AUG26 610.00 C 0.00 0.00 0.00 46.18 +7.53 39 0 150 0
28AUG26 620.00 C 31.54 31.54 31.54 38.21 +6.67 39 2 535 +2
28AUG26 630.00 C 0.00 0.00 0.00 30.96 +5.72 39 0 576 0
28AUG26 640.00 C 0.00 0.00 0.00 24.54 +5.10 39 0 1,416 0
28AUG26 650.00 C 14.00 20.15 14.00 18.99 +4.00 39 173 3,152 -9
28AUG26 660.00 C 10.44 16.00 10.44 14.65 +2.95 39 21 385 -5
28AUG26 670.00 C 11.40 12.18 11.32 10.76 +2.18 39 39 484 +14
28AUG26 680.00 C 8.00 9.35 8.00 7.82 +1.68 39 84 523 +24
28AUG26 690.00 C 4.81 7.00 4.81 5.47 +1.17 39 96 423 +37
28AUG26 700.00 C 5.10 5.40 4.18 3.73 +0.79 39 1,118 1,718 -1,031
28AUG26 710.00 C 3.45 4.11 3.45 2.47 +0.51 39 3 195 -2
28AUG26 720.00 C 2.78 2.85 2.30 1.60 +0.32 39 21 536 +15
28AUG26 730.00 C 2.00 2.00 2.00 1.01 +0.19 39 150 440 0
28AUG26 740.00 C 0.00 0.00 0.00 0.62 +0.11 39 0 499 0
28AUG26 750.00 C 1.22 1.22 1.02 0.36 +0.06 39 3 361 +2
28AUG26 760.00 C 0.84 0.84 0.74 0.21 +0.03 39 40 245 +40
28AUG26 770.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 120 0
28AUG26 780.00 C 0.00 0.00 0.00 0.07 0.00 39 0 217 0
28AUG26 790.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 95 0
28AUG26 800.00 C 0.35 0.35 0.35 0.02 0.00 39 1 3,382 -1
28AUG26 810.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28AUG26 820.00 C 0.00 0.00 0.00 0.01 0.00 41 0 27 0
28AUG26 830.00 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
28AUG26 840.00 C 0.00 0.00 0.00 0.01 0.00 45 0 34 0
28AUG26 850.00 C 0.00 0.00 0.00 0.01 0.00 47 0 173 0
28AUG26 860.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
28AUG26 870.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28AUG26 890.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
28AUG26 900.00 C 0.00 0.00 0.00 0.01 0.00 56 0 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 0.01 0.00 59 0 75 0
28AUG26 930.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
28AUG26 950.00 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
28AUG26 960.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 72 0 176 0
29SEP26 320.00 C 0.00 0.00 0.00 333.10 +10.42 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 323.14 +10.42 54 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 313.17 +10.42 0 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 303.21 +10.42 51 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 293.24 +10.41 0 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 283.28 +10.42 47 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 273.31 +10.41 39 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 263.34 +10.40 0 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 253.38 +10.40 38 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 243.42 +10.40 40 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 233.45 +10.39 36 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 223.50 +10.38 39 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 213.54 +10.36 38 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 203.60 +10.35 38 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 193.67 +10.31 38 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 183.76 +10.27 38 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 173.89 +11.79 38 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 164.06 +11.71 38 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 154.55 +11.64 40 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 144.62 +11.57 38 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 135.05 +11.00 38 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 125.41 +9.25 37 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 116.99 +9.82 40 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 107.36 +8.92 38 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 98.57 +8.57 38 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 90.08 +8.19 38 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 81.92 +7.77 38 0 205 0
29SEP26 590.00 C 0.00 0.00 0.00 74.11 +7.31 38 0 36 0
29SEP26 600.00 C 67.50 67.50 67.50 66.71 +6.84 38 1 416 0
29SEP26 610.00 C 0.00 0.00 0.00 59.72 +6.35 38 0 1,254 0
29SEP26 620.00 C 0.00 0.00 0.00 53.18 +5.84 38 0 623 0
29SEP26 630.00 C 0.00 0.00 0.00 45.72 +5.22 36 0 2,018 0
29SEP26 640.00 C 40.00 40.00 40.00 40.60 +4.86 37 1 450 0
29SEP26 650.00 C 35.00 35.29 35.00 35.66 +4.64 37 4 2,670 0
29SEP26 660.00 C 31.50 33.00 31.50 31.61 +4.36 38 96 595 +71
29SEP26 670.00 C 29.00 29.00 29.00 27.43 +4.10 38 11 150 -1
29SEP26 680.00 C 24.14 24.14 24.14 23.91 +3.83 38 7 212 -7
29SEP26 690.00 C 21.46 21.94 21.46 20.81 +3.18 39 12 330 -10
29SEP26 700.00 C 17.10 19.12 17.10 17.74 +2.32 39 35 1,256 +7
29SEP26 710.00 C 0.00 0.00 0.00 15.04 +2.00 38 0 141 0
29SEP26 720.00 C 13.70 14.68 13.70 12.68 +1.70 38 12 1,980 0
29SEP26 730.00 C 0.00 0.00 0.00 10.63 +1.43 38 0 241 0
29SEP26 740.00 C 0.00 0.00 0.00 8.87 +1.20 38 0 163 0
29SEP26 750.00 C 9.40 9.65 9.00 7.36 +1.00 38 9 814 +1
29SEP26 760.00 C 0.00 0.00 0.00 6.08 +0.82 38 0 87 0
29SEP26 770.00 C 6.94 6.94 6.94 5.00 +0.68 38 2 1,547 +2
29SEP26 780.00 C 0.00 0.00 0.00 4.09 +0.55 38 0 91 0
29SEP26 790.00 C 0.00 0.00 0.00 3.33 +0.44 38 0 338 0
29SEP26 800.00 C 0.00 0.00 0.00 2.70 +0.36 38 0 1,021 0
29SEP26 810.00 C 0.00 0.00 0.00 2.12 +0.22 38 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 1.76 +0.23 38 0 381 0
29SEP26 830.00 C 0.00 0.00 0.00 1.36 +0.13 38 0 437 0
29SEP26 840.00 C 0.00 0.00 0.00 1.09 +0.14 38 0 103 0
29SEP26 850.00 C 0.00 0.00 0.00 0.86 +0.10 38 0 51 0
29SEP26 860.00 C 0.00 0.00 0.00 0.68 +0.08 38 0 84 0
29SEP26 870.00 C 0.00 0.00 0.00 0.54 +0.06 38 0 194 0
29SEP26 880.00 C 0.00 0.00 0.00 0.42 +0.04 38 0 85 0
29SEP26 890.00 C 0.00 0.00 0.00 0.33 +0.03 38 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.26 +0.03 38 0 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.20 +0.02 38 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.16 +0.02 38 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 225 0
29SEP26 940.00 C 0.00 0.00 0.00 0.09 0.00 38 0 67 0
29SEP26 950.00 C 0.00 0.00 0.00 0.07 0.00 38 0 65 0
29SEP26 960.00 C 0.00 0.00 0.00 0.05 0.00 38 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.04 0.00 38 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.02 0.00 37 0 30 0
29SEP26 1,000.00 C 0.33 0.50 0.33 0.01 0.00 36 19 488 +3
29OCT26 320.00 C 0.00 0.00 0.00 333.87 +10.42 38 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 323.93 +10.42 41 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 313.99 +10.42 40 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 304.05 +10.41 40 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 294.12 +10.42 41 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 284.18 +10.41 40 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 274.26 +10.41 41 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 264.34 +10.40 40 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 254.43 +10.39 40 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 244.54 +10.38 40 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 234.68 +10.37 40 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 224.85 +10.36 40 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 215.06 +10.34 40 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 205.33 +10.31 40 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 195.66 +10.27 40 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 186.08 +10.22 40 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 176.61 +10.17 40 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 167.25 +10.09 40 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 158.04 +10.01 40 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 148.99 +9.90 40 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 140.13 +9.78 40 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 131.47 +9.63 40 0 16 0
29OCT26 540.00 C 0.00 0.00 0.00 123.05 +9.46 40 0 1 0
29OCT26 550.00 C 0.00 0.00 0.00 114.87 +9.27 40 0 16 0
29OCT26 560.00 C 0.00 0.00 0.00 106.97 +9.07 40 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 99.35 +8.83 40 0 15 0
29OCT26 580.00 C 0.00 0.00 0.00 92.04 +8.59 40 0 20 0
29OCT26 590.00 C 0.00 0.00 0.00 85.04 +8.32 40 0 35 0
29OCT26 600.00 C 0.00 0.00 0.00 78.37 +8.03 40 0 55 0
29OCT26 610.00 C 0.00 0.00 0.00 72.03 +7.72 40 0 60 0
29OCT26 620.00 C 0.00 0.00 0.00 66.04 +7.41 40 0 74 0
29OCT26 630.00 C 0.00 0.00 0.00 60.39 +8.69 40 0 143 0
29OCT26 640.00 C 0.00 0.00 0.00 53.42 +6.40 39 0 248 0
29OCT26 650.00 C 0.00 0.00 0.00 48.60 +6.22 39 0 152 0
29OCT26 660.00 C 0.00 0.00 0.00 45.03 +6.49 40 0 291 0
29OCT26 670.00 C 0.00 0.00 0.00 39.92 +4.69 39 0 64 0
29OCT26 680.00 C 34.41 34.41 34.41 36.05 +3.69 39 6 56 0
29OCT26 690.00 C 33.12 33.12 33.12 32.47 +3.64 39 6 186 0
29OCT26 700.00 C 30.11 30.11 30.11 29.22 +3.07 39 1 122 0
29OCT26 710.00 C 0.00 0.00 0.00 26.57 +3.29 40 0 47 0
29OCT26 720.00 C 26.00 26.04 26.00 24.04 +3.37 40 20 101 +9
29OCT26 730.00 C 0.00 0.00 0.00 21.78 +3.46 41 0 65 0
29OCT26 740.00 C 0.00 0.00 0.00 19.40 +3.21 40 0 17 0
29OCT26 750.00 C 0.00 0.00 0.00 17.55 +3.27 41 0 4 0
29OCT26 760.00 C 0.00 0.00 0.00 15.57 +3.36 41 0 75 0
29OCT26 770.00 C 0.00 0.00 0.00 13.38 +2.34 40 0 75 0
29OCT26 780.00 C 0.00 0.00 0.00 11.82 +2.14 40 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 10.42 +2.20 40 0 129 0
29OCT26 800.00 C 12.00 12.00 12.00 9.17 +2.00 40 1 30 0
29OCT26 810.00 C 0.00 0.00 0.00 8.05 +1.80 40 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 7.06 +1.63 40 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 6.18 +1.46 40 0 142 0
29OCT26 840.00 C 0.00 0.00 0.00 5.40 +1.31 40 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 4.71 +1.17 40 0 1,200 0
29OCT26 860.00 C 0.00 0.00 0.00 4.10 +1.05 40 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 3.57 +0.94 40 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 3.10 +0.83 40 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 2.68 +0.73 40 0 50 0
29OCT26 900.00 C 0.00 0.00 0.00 2.32 +0.65 40 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 2.01 +0.58 40 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 1.74 +0.51 40 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 1.50 +0.45 40 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 1.29 +0.39 40 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 1.11 +0.35 40 0 120 0
29OCT26 960.00 C 0.00 0.00 0.00 0.95 +0.30 40 0 30 0
27NOV26 320.00 C 0.00 0.00 0.00 334.62 +10.42 40 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 324.71 +10.42 40 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 314.80 +10.41 40 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 304.90 +10.40 40 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 295.01 +10.40 40 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 285.13 +10.38 40 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 275.26 +10.36 40 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 265.43 +10.35 40 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 255.62 +10.32 40 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 245.85 +10.28 40 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 236.13 +10.24 40 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 226.47 +10.18 40 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 216.88 +10.11 40 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 207.38 +10.04 40 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 197.98 +9.95 40 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 188.69 +9.83 40 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 179.55 +9.72 40 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 170.55 +9.57 40 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 161.72 +9.42 40 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 153.08 +9.25 40 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 140.44 +4.86 33 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 136.41 +8.85 40 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 128.42 +8.63 40 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 117.94 +5.65 37 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 111.13 +6.08 38 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 105.98 +7.88 40 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 99.04 +7.61 40 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 92.39 +5.03 40 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 86.02 +7.04 40 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 79.96 +6.75 40 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 74.18 +6.44 40 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 68.71 +8.03 40 0 28 0
27NOV26 640.00 C 0.00 0.00 0.00 62.88 +6.93 39 0 15 0
27NOV26 650.00 C 0.00 0.00 0.00 57.17 +5.68 39 0 23 0
27NOV26 660.00 C 0.00 0.00 0.00 53.56 +6.25 39 0 143 0
27NOV26 670.00 C 0.00 0.00 0.00 49.57 +6.17 40 0 63 0
27NOV26 680.00 C 0.00 0.00 0.00 44.28 +4.33 39 0 66 0
27NOV26 690.00 C 0.00 0.00 0.00 40.63 +3.43 39 0 99 0
27NOV26 700.00 C 0.00 0.00 0.00 37.54 +3.19 39 0 41 0
27NOV26 710.00 C 0.00 0.00 0.00 34.54 +3.12 39 0 32 0
27NOV26 720.00 C 0.00 0.00 0.00 32.93 +3.82 40 0 52 0
27NOV26 730.00 C 0.00 0.00 0.00 29.31 +2.75 40 0 15 0
27NOV26 740.00 C 0.00 0.00 0.00 26.53 +2.42 40 0 17 0
27NOV26 750.00 C 0.00 0.00 0.00 24.11 +2.26 40 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 21.88 +2.10 40 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 19.84 +1.96 40 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 17.96 +1.82 40 0 16 0
27NOV26 790.00 C 0.00 0.00 0.00 16.24 +1.69 40 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 14.66 +1.55 40 0 1 0
27NOV26 810.00 C 0.00 0.00 0.00 13.23 +1.44 40 0 2 0
27NOV26 820.00 C 0.00 0.00 0.00 11.92 +1.33 40 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 10.73 +1.22 40 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 9.64 +1.36 40 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 8.66 +1.25 40 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 7.77 +1.14 40 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 6.97 +1.04 40 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 6.24 +0.94 40 0 30 0
27NOV26 890.00 C 0.00 0.00 0.00 5.58 +0.85 40 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 4.99 +0.78 40 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 4.45 +0.70 40 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 3.97 +0.63 40 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 3.54 +0.57 40 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 3.16 +0.52 40 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 2.81 +0.47 40 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 2.50 +0.42 40 0 30 0
30DEC26 320.00 C 0.00 0.00 0.00 335.50 +10.42 40 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 325.63 +10.40 39 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 315.78 +10.39 40 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 305.94 +10.38 40 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 296.13 +10.36 40 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 286.34 +10.34 40 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 276.59 +10.31 40 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 266.89 +10.28 40 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 257.23 +10.24 40 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 247.64 +10.19 40 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 238.13 +10.14 40 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 228.70 +10.07 40 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 219.37 +9.99 40 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 210.16 +9.90 40 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 201.07 +9.80 40 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 192.12 +9.68 40 0 390 0
30DEC26 480.00 C 0.00 0.00 0.00 183.33 +9.55 40 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 174.71 +9.41 40 0 69 0
30DEC26 500.00 C 160.00 160.00 160.00 166.27 +9.26 40 1 72 -1
30DEC26 510.00 C 0.00 0.00 0.00 158.02 +9.09 40 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 149.98 +8.92 40 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 142.15 +8.72 40 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 134.55 +8.52 40 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 127.19 +8.31 40 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 120.07 +8.09 40 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 113.20 +7.86 40 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 106.58 +7.62 40 0 136 0
30DEC26 590.00 C 0.00 0.00 0.00 100.22 +7.38 40 0 261 0
30DEC26 600.00 C 0.00 0.00 0.00 94.11 +7.12 40 0 728 0
30DEC26 610.00 C 0.00 0.00 0.00 88.27 +6.87 40 0 174 0
30DEC26 620.00 C 0.00 0.00 0.00 82.69 +6.61 40 0 92 0
30DEC26 630.00 C 0.00 0.00 0.00 77.37 +8.49 40 0 78 0
30DEC26 640.00 C 0.00 0.00 0.00 70.13 +5.91 38 0 1,031 0
30DEC26 650.00 C 0.00 0.00 0.00 65.86 +6.06 39 0 116 0
30DEC26 660.00 C 0.00 0.00 0.00 62.04 +6.42 39 0 650 0
30DEC26 670.00 C 0.00 0.00 0.00 56.84 +5.17 39 0 459 0
30DEC26 680.00 C 0.00 0.00 0.00 52.87 +4.92 39 0 119 0
30DEC26 690.00 C 0.00 0.00 0.00 49.13 +4.22 39 0 129 0
30DEC26 700.00 C 0.00 0.00 0.00 45.61 +3.71 39 0 70 0
30DEC26 710.00 C 0.00 0.00 0.00 42.30 +3.95 39 0 80 0
30DEC26 720.00 C 0.00 0.00 0.00 39.18 +2.68 39 0 1,218 0
30DEC26 730.00 C 0.00 0.00 0.00 36.45 +1.98 39 0 252 0
30DEC26 740.00 C 0.00 0.00 0.00 34.41 +2.59 40 0 46 0
30DEC26 750.00 C 0.00 0.00 0.00 32.25 +2.93 40 0 130 0
30DEC26 760.00 C 30.70 30.70 30.70 29.89 +2.89 40 3 119 +3
30DEC26 770.00 C 0.00 0.00 0.00 27.99 +3.15 40 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 25.04 +2.21 40 0 629 0
30DEC26 790.00 C 0.00 0.00 0.00 23.74 +2.78 40 0 414 0
30DEC26 800.00 C 20.00 23.00 20.00 21.21 +1.97 40 4 1,189 +1
30DEC26 810.00 C 0.00 0.00 0.00 19.49 +1.85 40 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 17.90 +1.74 40 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 16.43 +1.63 40 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 15.07 +1.53 40 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 13.81 +1.43 40 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 12.65 +1.34 40 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 11.58 +1.25 40 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 10.59 +1.16 40 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 9.69 +1.09 40 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 8.85 +1.01 40 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 8.08 +1.15 40 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 7.38 +1.07 40 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 6.73 +0.99 40 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 6.14 +0.91 40 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 5.59 +0.84 40 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 5.09 +0.77 40 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 4.64 +0.72 40 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 4.22 +0.66 40 0 60 0
30DEC26 990.00 C 7.03 7.03 6.84 3.96 +0.63 40 120 1,200 +44
30DEC26 1,000.00 C 0.00 0.00 0.00 3.49 +0.56 40 0 76 0
30MAR27 320.00 C 0.00 0.00 0.00 338.15 +10.41 39 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 328.49 +10.41 39 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 318.86 +10.40 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 309.28 +10.38 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 299.76 +10.36 39 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 290.31 +10.35 39 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 280.94 +10.33 39 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 271.65 +10.30 39 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 262.45 +10.26 39 0 2 0
30MAR27 410.00 C 0.00 0.00 0.00 253.36 +10.23 39 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 244.39 +10.19 39 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 235.54 +10.13 39 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 226.82 +10.07 39 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 218.25 +10.01 39 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 209.84 +9.94 39 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 201.58 +9.85 39 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 193.50 +9.77 39 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 185.59 +9.67 39 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 177.86 +9.56 39 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 170.33 +9.46 39 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 162.99 +9.33 39 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 155.85 +9.21 39 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 148.91 +9.07 39 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 142.17 +8.92 39 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 135.65 +8.78 39 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 129.33 +8.62 39 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 123.22 +8.45 39 0 36 0
30MAR27 590.00 C 0.00 0.00 0.00 117.33 +8.29 39 0 342 0
30MAR27 600.00 C 0.00 0.00 0.00 111.64 +8.11 39 0 334 0
30MAR27 610.00 C 0.00 0.00 0.00 106.16 +7.93 39 0 406 0
30MAR27 620.00 C 0.00 0.00 0.00 98.36 +5.22 38 0 1,343 0
30MAR27 630.00 C 0.00 0.00 0.00 95.82 +10.21 39 0 1,032 0
30MAR27 640.00 C 0.00 0.00 0.00 90.86 +9.79 39 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 85.09 +8.37 38 0 899 0
30MAR27 660.00 C 0.00 0.00 0.00 81.09 +6.28 39 0 666 0
30MAR27 670.00 C 0.00 0.00 0.00 75.19 +6.59 38 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 71.21 +6.40 38 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 67.41 +4.77 38 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 63.78 +5.78 38 0 537 0
30MAR27 710.00 C 0.00 0.00 0.00 60.32 +5.39 38 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 57.02 +4.12 38 0 24 0
30MAR27 730.00 C 0.00 0.00 0.00 53.87 +3.96 38 0 62 0
30MAR27 740.00 C 0.00 0.00 0.00 50.88 +3.87 38 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 48.03 +3.77 38 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 45.32 +3.66 38 0 150 0
30MAR27 770.00 C 0.00 0.00 0.00 42.75 +3.56 38 0 148 0
30MAR27 780.00 C 0.00 0.00 0.00 40.31 +3.46 38 0 117 0
30MAR27 790.00 C 0.00 0.00 0.00 37.99 +2.31 38 0 43 0
30MAR27 800.00 C 0.00 0.00 0.00 35.80 +2.27 38 0 252 0
30MAR27 810.00 C 0.00 0.00 0.00 33.72 +2.22 38 0 12 0
30MAR27 820.00 C 0.00 0.00 0.00 31.75 +2.18 38 0 72 0
30MAR27 830.00 C 0.00 0.00 0.00 29.99 +2.23 38 0 1,021 0
30MAR27 840.00 C 30.53 30.53 30.53 28.23 +2.18 38 6 81 +6
30MAR27 850.00 C 0.00 0.00 0.00 27.27 +2.83 39 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 25.65 +2.73 39 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 24.11 +3.25 39 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 22.66 +3.10 39 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 21.30 +2.98 39 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 20.01 +2.84 39 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 18.79 +2.71 39 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 17.65 +2.59 39 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 16.57 +2.47 39 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 15.55 +2.36 39 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 14.60 +2.25 39 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 13.70 +2.15 39 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 338.71 +10.37 39 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 329.13 +10.35 39 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 319.66 +10.31 39 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 310.23 +10.30 39 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 300.88 +10.22 39 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 291.67 +10.21 39 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 282.50 +10.17 39 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 273.48 +10.06 39 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 264.58 +10.02 39 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 255.79 +9.98 39 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 247.15 +9.84 39 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 238.70 +9.78 39 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 230.34 +9.77 39 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 222.13 +9.54 39 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 214.21 +9.45 39 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 206.39 +9.46 39 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 198.56 +9.14 39 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 191.25 +9.03 39 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 184.05 +9.04 39 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 176.85 +8.97 39 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 169.85 +8.51 39 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 163.36 +8.52 39 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 156.86 +8.52 39 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 150.36 +8.28 39 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 144.23 +7.88 39 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 138.50 +7.89 39 0 1 0
29JUN27 580.00 C 0.00 0.00 0.00 132.77 +7.89 39 0 1 0
29JUN27 590.00 C 0.00 0.00 0.00 127.05 +7.69 39 0 1 0
29JUN27 600.00 C 0.00 0.00 0.00 121.58 +7.16 39 0 4 0
29JUN27 610.00 C 0.00 0.00 0.00 116.65 +9.14 39 0 8 0
29JUN27 620.00 C 0.00 0.00 0.00 109.15 +6.29 38 0 1 0
29JUN27 630.00 C 0.00 0.00 0.00 104.52 +6.06 38 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 99.45 +4.74 38 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 95.34 +6.84 38 0 1 0
29JUN27 660.00 C 0.00 0.00 0.00 91.22 +6.73 38 0 2 0
29JUN27 670.00 C 0.00 0.00 0.00 87.26 +6.74 38 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 83.46 +6.89 38 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 79.82 +6.53 38 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 76.34 +6.33 38 0 21 0
29JUN27 710.00 C 0.00 0.00 0.00 73.02 +6.25 38 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 69.84 +3.52 38 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 67.64 +3.63 39 0 26 0
29JUN27 740.00 C 0.00 0.00 0.00 65.24 +4.06 39 0 23 0
29JUN27 750.00 C 0.00 0.00 0.00 62.47 +4.03 39 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 59.81 +4.11 39 0 7 0
29JUN27 770.00 C 0.00 0.00 0.00 57.29 +4.32 39 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 54.89 +4.65 39 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 52.32 +4.58 39 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 49.60 +5.30 39 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 46.10 +3.84 39 0 36 0
29JUN27 820.00 C 0.00 0.00 0.00 44.06 +3.85 39 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 42.02 +3.85 39 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 39.98 +3.85 39 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 37.94 +3.61 39 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 35.91 +3.11 39 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 34.36 +3.08 39 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 32.83 +3.08 39 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 31.31 +3.09 39 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 29.79 +3.09 39 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 28.27 +3.04 39 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 26.75 +2.63 39 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 25.41 +2.39 39 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 24.31 +2.39 39 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 23.21 +2.40 39 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 22.11 +2.40 39 0 0 0
TOTAL CALL 2,767 70,128 -377
21AUG26 530.00 P 0.00 0.00 0.00 0.01 0.00 64 0 18 0
21AUG26 535.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 540.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 545.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 550.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
21AUG26 555.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 10 0
21AUG26 560.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
21AUG26 565.00 P 0.00 0.00 0.00 0.01 -0.04 45 0 0 0
21AUG26 570.00 P 0.00 0.00 0.00 0.01 -0.08 43 0 6 0
21AUG26 575.00 P 0.00 0.00 0.00 0.02 -0.13 43 0 10 0
21AUG26 580.00 P 0.27 0.27 0.27 0.03 -0.21 41 1 8 0
21AUG26 585.00 P 0.00 0.00 0.00 0.06 -0.32 42 0 0 0
21AUG26 590.00 P 0.00 0.00 0.00 0.11 -0.48 42 0 16 0
21AUG26 595.00 P 0.00 0.00 0.00 0.20 -0.71 42 0 33 0
21AUG26 600.00 P 0.82 0.82 0.82 0.33 -1.00 42 1 56 +1
21AUG26 605.00 P 1.05 1.05 1.05 0.53 -1.35 42 60 69 +50
21AUG26 610.00 P 1.50 1.50 1.09 0.82 -1.77 42 16 49 +5
21AUG26 615.00 P 0.00 0.00 0.00 1.24 -2.31 42 0 57 0
21AUG26 620.00 P 2.50 2.50 2.50 1.86 -2.88 42 20 58 +20
21AUG26 625.00 P 3.15 3.15 3.15 2.65 -3.18 42 4 43 +4
21AUG26 630.00 P 7.67 7.67 3.67 3.67 -4.23 43 9 25 +7
21AUG26 635.00 P 9.20 9.20 5.93 4.93 -4.97 43 16 17 -13
21AUG26 640.00 P 7.55 7.80 5.91 6.47 -5.81 42 45 100 +40
21AUG26 645.00 P 8.28 10.00 6.77 8.41 -6.52 43 70 54 +23
21AUG26 650.00 P 10.41 12.15 8.53 10.50 -7.46 42 68 74 +53
21AUG26 655.00 P 12.11 13.00 10.70 13.00 -8.21 42 190 60 +54
21AUG26 660.00 P 0.00 0.00 0.00 16.22 -8.58 43 0 3 0
21AUG26 665.00 P 0.00 0.00 0.00 19.44 -8.38 43 0 5 0
21AUG26 670.00 P 0.00 0.00 0.00 23.03 -8.75 43 0 15 0
21AUG26 675.00 P 0.00 0.00 0.00 26.54 -9.37 42 0 30 0
21AUG26 680.00 P 0.00 0.00 0.00 30.61 -9.65 42 0 0 0
21AUG26 685.00 P 0.00 0.00 0.00 34.87 -9.88 42 0 0 0
21AUG26 690.00 P 0.00 0.00 0.00 39.30 -10.05 42 0 0 0
21AUG26 695.00 P 0.00 0.00 0.00 43.87 -10.18 42 0 0 0
21AUG26 700.00 P 0.00 0.00 0.00 48.56 -10.29 42 0 0 0
21AUG26 705.00 P 0.00 0.00 0.00 53.35 -10.35 42 0 0 0
21AUG26 710.00 P 0.00 0.00 0.00 58.21 -10.39 42 0 0 0
21AUG26 715.00 P 0.00 0.00 0.00 63.11 -10.43 42 0 0 0
21AUG26 720.00 P 0.00 0.00 0.00 68.05 -10.46 42 0 0 0
21AUG26 725.00 P 0.00 0.00 0.00 73.01 -10.49 42 0 0 0
21AUG26 730.00 P 0.00 0.00 0.00 78.00 -10.50 0 0 0 0
21AUG26 735.00 P 0.00 0.00 0.00 83.00 -10.50 0 0 0 0
21AUG26 740.00 P 0.00 0.00 0.00 88.00 -10.50 0 0 0 0
21AUG26 745.00 P 0.00 0.00 0.00 93.00 -10.50 0 0 0 0
21AUG26 750.00 P 0.00 0.00 0.00 98.00 -10.50 0 0 0 0
21AUG26 755.00 P 0.00 0.00 0.00 103.00 -10.50 0 0 0 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 410.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
28AUG26 420.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 0.01 0.00 74 0 127 0
28AUG26 440.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
28AUG26 460.00 P 0.00 0.00 0.00 0.01 0.00 63 0 14 0
28AUG26 470.00 P 0.00 0.00 0.00 0.01 0.00 59 0 48 0
28AUG26 480.00 P 0.00 0.00 0.00 0.01 0.00 55 0 27 0
28AUG26 490.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28AUG26 500.00 P 0.00 0.00 0.00 0.01 0.00 48 0 103 0
28AUG26 510.00 P 0.00 0.00 0.00 0.01 0.00 45 0 227 0
28AUG26 520.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 524 0
28AUG26 530.00 P 0.31 0.31 0.31 0.01 -0.04 38 2 195 -2
28AUG26 540.00 P 0.00 0.00 0.00 0.03 -0.09 39 0 277 0
28AUG26 550.00 P 0.00 0.00 0.00 0.08 -0.18 39 0 227 0
28AUG26 560.00 P 0.00 0.00 0.00 0.17 -0.34 39 0 299 0
28AUG26 570.00 P 0.90 0.95 0.86 0.37 -0.59 39 51 2,391 +49
28AUG26 580.00 P 2.00 2.00 1.19 0.73 -0.95 39 14 1,505 -9
28AUG26 590.00 P 2.75 2.75 2.75 1.34 -1.47 39 15 725 0
28AUG26 600.00 P 2.93 2.94 2.30 2.28 -2.16 39 26 3,814 -26
28AUG26 610.00 P 4.80 4.80 4.46 3.75 -2.77 39 3 714 -3
28AUG26 620.00 P 8.28 8.28 5.47 5.86 -3.81 39 95 395 +60
28AUG26 630.00 P 9.20 9.20 7.55 8.20 -5.05 38 12 949 +11
28AUG26 640.00 P 13.99 13.99 13.53 11.84 -6.09 38 31 638 +30
28AUG26 650.00 P 18.85 18.85 15.54 16.48 -6.83 39 121 498 +37
28AUG26 660.00 P 22.22 22.22 22.22 22.22 -6.95 40 1 146 -1
28AUG26 670.00 P 29.30 29.30 29.30 28.00 -8.14 39 1 196 0
28AUG26 680.00 P 0.00 0.00 0.00 35.06 -8.74 39 0 293 0
28AUG26 690.00 P 0.00 0.00 0.00 42.80 -9.24 39 0 751 0
28AUG26 700.00 P 0.00 0.00 0.00 51.14 -9.62 39 0 1,063 0
28AUG26 710.00 P 0.00 0.00 0.00 59.95 -9.91 39 0 2,259 0
28AUG26 720.00 P 0.00 0.00 0.00 69.14 -10.12 39 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 78.61 -10.26 39 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 88.28 -10.37 39 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 98.10 -10.43 39 0 87 0
28AUG26 760.00 P 0.00 0.00 0.00 108.01 -10.49 38 0 29 0
28AUG26 770.00 P 0.00 0.00 0.00 118.00 -10.83 0 0 25 0
28AUG26 780.00 P 0.00 0.00 0.00 128.00 -10.73 0 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 138.00 -10.50 0 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 148.00 -10.50 0 0 1 0
28AUG26 810.00 P 0.00 0.00 0.00 158.00 -10.50 0 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 168.00 -10.50 0 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 178.00 -10.50 0 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 188.00 -10.50 0 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 198.00 -10.50 0 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 208.00 -10.50 0 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 218.00 -10.50 0 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 228.00 -10.50 0 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 238.00 -10.50 0 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 248.00 -10.50 0 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 258.00 -10.50 0 0 0 0
28AUG26 920.00 P 0.00 0.00 0.00 268.00 -10.50 0 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 278.00 -10.50 0 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 288.00 -10.50 0 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 298.00 -10.50 0 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 308.00 -10.50 0 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 318.00 -10.50 0 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 328.00 -10.50 0 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 338.00 -10.50 0 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 348.00 -10.50 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 62 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 59 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 55 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 52 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 50 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 48 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 46 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 43 0 655 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 41 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 198 0
29SEP26 440.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 1,671 0
29SEP26 450.00 P 0.00 0.00 0.00 0.04 -0.05 38 0 2,932 0
29SEP26 460.00 P 0.00 0.00 0.00 0.08 -0.08 38 0 1,509 0
29SEP26 470.00 P 0.00 0.00 0.00 0.14 -0.12 38 0 302 0
29SEP26 480.00 P 0.00 0.00 0.00 0.23 -0.18 38 0 589 0
29SEP26 490.00 P 0.00 0.00 0.00 0.36 -0.26 38 0 152 0
29SEP26 500.00 P 1.30 1.30 1.30 0.56 -0.37 38 5 4,294 -5
29SEP26 510.00 P 0.00 0.00 0.00 0.86 -0.51 38 0 166 0
29SEP26 520.00 P 1.95 2.00 1.95 1.27 -0.68 38 5 180 +4
29SEP26 530.00 P 0.00 0.00 0.00 1.85 -0.82 38 0 245 0
29SEP26 540.00 P 0.00 0.00 0.00 2.51 -1.30 38 0 576 0
29SEP26 550.00 P 4.09 4.09 3.91 3.59 -1.41 38 31 1,933 +31
29SEP26 560.00 P 5.20 5.20 4.83 4.80 -1.70 38 15 567 +15
29SEP26 570.00 P 6.25 6.25 5.90 6.29 -2.04 38 4 532 -1
29SEP26 580.00 P 10.27 10.27 7.46 8.22 -2.21 38 11 846 -1
29SEP26 590.00 P 12.56 12.56 10.00 10.31 -2.71 38 3 733 +1
29SEP26 600.00 P 16.11 16.11 12.12 12.72 -3.38 38 9 2,761 +9
29SEP26 610.00 P 15.80 15.80 15.80 15.80 -3.78 38 3 1,283 0
29SEP26 620.00 P 20.08 20.08 20.08 19.16 -5.10 38 5 263 0
29SEP26 630.00 P 22.89 22.89 22.15 23.20 -5.22 38 21 522 +21
29SEP26 640.00 P 27.60 27.60 27.60 27.60 -6.20 38 4 495 +4
29SEP26 650.00 P 34.00 34.00 34.00 32.87 -6.24 39 1 616 0
29SEP26 660.00 P 0.00 0.00 0.00 38.40 -6.93 39 0 291 0
29SEP26 670.00 P 42.92 42.92 42.92 44.35 -7.42 39 1 259 0
29SEP26 680.00 P 0.00 0.00 0.00 50.80 -6.11 39 0 276 0
29SEP26 690.00 P 0.00 0.00 0.00 56.14 -7.84 38 0 271 0
29SEP26 700.00 P 0.00 0.00 0.00 63.21 -8.13 38 0 443 0
29SEP26 710.00 P 0.00 0.00 0.00 70.58 -8.49 38 0 138 0
29SEP26 720.00 P 0.00 0.00 0.00 78.32 -8.78 38 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 86.38 -9.03 38 0 1,527 0
29SEP26 740.00 P 0.00 0.00 0.00 94.69 -9.29 38 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 103.30 -9.76 38 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 112.37 -13.05 38 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 121.24 -11.36 38 0 105 0
29SEP26 780.00 P 0.00 0.00 0.00 131.52 -12.95 41 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 141.50 -11.03 43 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 151.54 -7.76 45 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 159.72 -9.28 42 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 168.45 -10.31 38 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 179.49 -9.13 45 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 188.10 -10.43 38 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 199.25 -9.25 47 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 208.00 -10.50 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 218.00 -10.50 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 228.00 -10.50 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 238.00 -10.50 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 248.00 -10.50 0 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 258.00 -10.50 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 268.00 -10.50 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 278.00 -10.50 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 288.00 -10.50 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 298.00 -10.50 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 308.00 -10.50 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 318.00 -10.50 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 328.00 -10.50 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 338.00 -10.50 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 348.00 -10.50 0 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 48 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.02 0.00 40 0 120 0
29OCT26 380.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 85 0
29OCT26 390.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 106 0
29OCT26 400.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 0.21 -0.03 40 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 0.33 -0.04 40 0 23 0
29OCT26 440.00 P 0.00 0.00 0.00 0.48 -0.07 40 0 251 0
29OCT26 450.00 P 0.00 0.00 0.00 0.68 -0.09 40 0 75 0
29OCT26 460.00 P 0.00 0.00 0.00 0.97 -0.12 40 0 111 0
29OCT26 470.00 P 0.00 0.00 0.00 1.31 -0.19 40 0 6 0
29OCT26 480.00 P 0.00 0.00 0.00 1.81 -0.19 40 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 2.38 -0.32 40 0 30 0
29OCT26 500.00 P 0.00 0.00 0.00 3.12 -0.34 40 0 461 0
29OCT26 510.00 P 0.00 0.00 0.00 4.03 -0.49 40 0 17 0
29OCT26 520.00 P 0.00 0.00 0.00 5.10 -0.60 40 0 14 0
29OCT26 530.00 P 0.00 0.00 0.00 6.42 -0.75 40 0 88 0
29OCT26 540.00 P 0.00 0.00 0.00 8.12 -0.99 41 0 299 0
29OCT26 550.00 P 10.60 10.60 9.14 9.93 -1.05 41 9 67 +7
29OCT26 560.00 P 11.00 11.00 11.00 11.39 -2.08 40 2 193 +2
29OCT26 570.00 P 0.00 0.00 0.00 13.71 -2.26 40 0 188 0
29OCT26 580.00 P 16.50 16.50 14.87 16.24 -2.60 40 2 236 0
29OCT26 590.00 P 19.90 19.90 19.01 19.15 -3.25 40 5 507 +3
29OCT26 600.00 P 0.00 0.00 0.00 22.34 -3.74 40 0 318 0
29OCT26 610.00 P 0.00 0.00 0.00 26.07 -4.17 40 0 155 0
29OCT26 620.00 P 0.00 0.00 0.00 30.55 -3.95 40 0 242 0
29OCT26 630.00 P 0.00 0.00 0.00 35.17 -4.29 41 0 136 0
29OCT26 640.00 P 38.70 38.70 38.70 38.49 -5.95 39 10 61 +10
29OCT26 650.00 P 0.00 0.00 0.00 45.07 -5.05 41 0 230 0
29OCT26 660.00 P 51.50 51.50 51.50 50.69 -5.23 41 1 135 0
29OCT26 670.00 P 0.00 0.00 0.00 56.84 -3.49 41 0 15 0
29OCT26 680.00 P 0.00 0.00 0.00 61.60 -5.13 40 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 68.01 -5.22 40 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 74.45 -5.90 40 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 81.49 -6.00 40 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 88.64 -6.38 40 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 95.98 -9.91 40 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 103.76 -9.98 40 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 112.54 -9.62 41 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 120.56 -10.59 41 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 129.02 -10.91 41 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 137.53 -10.75 42 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 146.46 -11.68 42 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 155.26 -12.01 42 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 165.46 -10.31 44 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 172.05 -13.11 40 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 181.27 -9.18 40 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 190.54 -9.43 40 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 200.00 -9.53 40 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 209.53 -9.68 40 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 219.09 -9.87 40 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 228.77 -9.98 40 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 238.52 -10.09 40 0 95 0
29OCT26 900.00 P 0.00 0.00 0.00 248.30 -10.24 40 0 96 0
29OCT26 910.00 P 0.00 0.00 0.00 258.15 -10.35 40 0 120 0
29OCT26 920.00 P 0.00 0.00 0.00 268.07 -10.43 40 0 165 0
29OCT26 930.00 P 0.00 0.00 0.00 278.00 -10.50 0 0 15 0
29OCT26 940.00 P 0.00 0.00 0.00 288.00 -10.50 0 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 298.00 -10.50 0 0 52 0
29OCT26 960.00 P 0.00 0.00 0.00 308.00 -10.50 0 0 134 0
27NOV26 320.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 15 0
27NOV26 360.00 P 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 0.16 -0.05 40 0 75 0
27NOV26 390.00 P 0.00 0.00 0.00 0.23 -0.08 40 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 0.35 -0.08 40 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 0.49 -0.14 40 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 0.70 -0.15 40 0 60 0
27NOV26 430.00 P 0.00 0.00 0.00 0.95 -0.23 40 0 15 0
27NOV26 440.00 P 0.00 0.00 0.00 1.28 -0.28 40 0 125 0
27NOV26 450.00 P 0.00 0.00 0.00 1.71 -0.36 40 0 62 0
27NOV26 460.00 P 0.00 0.00 0.00 2.22 -0.46 40 0 1 0
27NOV26 470.00 P 0.00 0.00 0.00 2.88 -0.55 40 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 3.63 -0.69 40 0 16 0
27NOV26 490.00 P 0.00 0.00 0.00 4.58 -0.82 40 0 3 0
27NOV26 500.00 P 0.00 0.00 0.00 5.67 -0.96 40 0 92 0
27NOV26 510.00 P 0.00 0.00 0.00 6.96 -1.17 40 0 10 0
27NOV26 520.00 P 0.00 0.00 0.00 8.68 -1.05 40 0 61 0
27NOV26 530.00 P 0.00 0.00 0.00 10.43 -1.66 40 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 12.47 -1.71 40 0 23 0
27NOV26 550.00 P 0.00 0.00 0.00 14.60 -2.23 40 0 1 0
27NOV26 560.00 P 0.00 0.00 0.00 17.31 -2.23 40 0 2 0
27NOV26 570.00 P 0.00 0.00 0.00 20.02 -2.36 40 0 21 0
27NOV26 580.00 P 21.71 22.00 21.71 22.14 -3.69 39 3 21 +3
27NOV26 590.00 P 0.00 0.00 0.00 25.85 -3.74 40 0 16 0
27NOV26 600.00 P 30.95 30.95 30.95 28.38 -5.35 39 1 21 0
27NOV26 610.00 P 0.00 0.00 0.00 33.85 -4.13 40 0 32 0
27NOV26 620.00 P 0.00 0.00 0.00 36.28 -6.35 39 0 210 0
27NOV26 630.00 P 0.00 0.00 0.00 42.71 -4.92 40 0 540 0
27NOV26 640.00 P 0.00 0.00 0.00 47.73 -4.94 40 0 68 0
27NOV26 650.00 P 0.00 0.00 0.00 53.07 -5.32 41 0 117 0
27NOV26 660.00 P 0.00 0.00 0.00 58.72 -4.86 41 0 41 0
27NOV26 670.00 P 0.00 0.00 0.00 64.74 -3.37 41 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 68.56 -5.98 40 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 74.97 -6.02 40 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 81.42 -6.16 40 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 89.99 -7.47 41 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 96.09 -8.83 41 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 103.44 -9.03 41 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 111.35 -9.02 41 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 119.14 -9.44 41 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 126.74 -8.69 41 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 134.91 -9.31 41 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 143.74 -10.19 42 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 149.56 -8.58 40 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 157.98 -9.29 40 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 166.58 -9.19 40 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 175.43 -9.73 40 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 184.32 -9.01 40 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 193.24 -9.32 40 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 202.43 -9.40 40 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 211.68 -9.45 40 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 220.97 -9.61 40 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 230.34 -9.79 40 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 239.88 -9.83 40 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 249.44 -9.90 40 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 259.05 -10.04 40 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 268.73 -10.15 40 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 278.51 -10.19 40 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 288.31 -10.28 40 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 298.16 -10.35 40 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 308.06 -10.44 40 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.17 -0.03 40 0 31 0
30DEC26 360.00 P 0.00 0.00 0.00 0.24 -0.05 40 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 0.35 -0.07 40 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 0.48 -0.11 40 0 731 0
30DEC26 390.00 P 0.00 0.00 0.00 0.68 -0.12 40 0 148 0
30DEC26 400.00 P 1.60 1.70 1.55 0.89 -0.20 40 14 2,052 +10
30DEC26 410.00 P 0.00 0.00 0.00 1.23 -0.19 40 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 1.57 -0.30 40 0 62 0
30DEC26 430.00 P 0.00 0.00 0.00 2.08 -0.31 40 0 286 0
30DEC26 440.00 P 0.00 0.00 0.00 2.60 -0.45 40 0 249 0
30DEC26 450.00 P 0.00 0.00 0.00 3.34 -0.48 40 0 212 0
30DEC26 460.00 P 0.00 0.00 0.00 4.10 -0.62 40 0 494 0
30DEC26 470.00 P 5.82 5.82 5.82 5.10 -0.72 40 1 244 -1
30DEC26 480.00 P 0.00 0.00 0.00 6.20 -0.78 40 0 249 0
30DEC26 490.00 P 0.00 0.00 0.00 7.45 -1.05 40 0 127 0
30DEC26 500.00 P 8.80 8.80 8.80 8.98 -1.04 40 1 261 -1
30DEC26 510.00 P 0.00 0.00 0.00 10.51 -1.42 40 0 61 0
30DEC26 520.00 P 0.00 0.00 0.00 12.51 -1.04 40 0 86 0
30DEC26 530.00 P 0.00 0.00 0.00 14.56 -1.60 40 0 140 0
30DEC26 540.00 P 16.00 16.00 16.00 17.34 -1.47 40 16 217 +14
30DEC26 550.00 P 0.00 0.00 0.00 19.49 -1.98 40 0 125 0
30DEC26 560.00 P 0.00 0.00 0.00 22.16 -3.12 40 0 160 0
30DEC26 570.00 P 23.00 23.00 23.00 25.30 -2.85 40 5 363 +2
30DEC26 580.00 P 0.00 0.00 0.00 28.09 -4.10 39 0 112 0
30DEC26 590.00 P 0.00 0.00 0.00 31.56 -4.64 39 0 374 0
30DEC26 600.00 P 0.00 0.00 0.00 36.01 -4.50 40 0 2,576 0
30DEC26 610.00 P 0.00 0.00 0.00 40.27 -4.50 40 0 109 0
30DEC26 620.00 P 0.00 0.00 0.00 44.83 -4.91 40 0 721 0
30DEC26 630.00 P 0.00 0.00 0.00 49.67 -5.11 40 0 215 0
30DEC26 640.00 P 0.00 0.00 0.00 54.78 -5.08 40 0 1,029 0
30DEC26 650.00 P 0.00 0.00 0.00 60.15 -5.47 40 0 1,100 0
30DEC26 660.00 P 0.00 0.00 0.00 65.62 -5.87 40 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 71.15 -6.08 40 0 274 0
30DEC26 680.00 P 0.00 0.00 0.00 77.28 -6.52 40 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 83.67 -6.29 41 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 89.00 -7.32 40 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 95.65 -8.05 40 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 102.80 -8.38 40 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 110.07 -8.76 40 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 117.46 -8.23 41 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 125.05 -8.49 41 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 133.61 -7.87 42 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 140.75 -9.76 41 0 22 0
30DEC26 780.00 P 0.00 0.00 0.00 146.60 -7.48 40 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 154.51 -7.97 40 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 162.81 -8.09 40 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 171.22 -8.14 40 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 179.67 -8.26 40 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 188.16 -8.65 40 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 196.96 -8.75 40 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 205.85 -8.80 40 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 214.78 -8.88 40 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 223.74 -9.18 40 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 232.91 -9.30 40 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 242.18 -9.36 40 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 251.49 -9.42 40 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 260.83 -9.61 40 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 270.26 -9.77 40 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 279.83 -9.82 40 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 289.43 -9.89 40 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 299.07 -9.98 40 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 308.75 -10.11 40 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 318.52 -10.19 40 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 328.33 -10.27 40 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 338.19 -10.31 40 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 348.08 -10.42 40 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 0.42 -0.01 39 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 0.56 -0.02 39 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 0.77 -0.03 39 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 0.99 -0.04 39 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 1.33 -0.05 39 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 1.68 -0.04 39 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 2.15 -0.09 39 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 2.68 -0.09 39 0 292 0
30MAR27 400.00 P 0.00 0.00 0.00 3.28 -0.18 39 0 1,885 0
30MAR27 410.00 P 0.00 0.00 0.00 4.07 -0.17 39 0 186 0
30MAR27 420.00 P 0.00 0.00 0.00 4.86 -0.21 39 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 5.90 -0.29 39 0 32 0
30MAR27 440.00 P 0.00 0.00 0.00 7.24 -0.29 39 0 1,150 0
30MAR27 450.00 P 8.66 8.66 8.66 8.18 -0.48 39 3 57 +3
30MAR27 460.00 P 0.00 0.00 0.00 9.74 -0.47 39 0 45 0
30MAR27 470.00 P 0.00 0.00 0.00 11.30 -0.46 39 0 43 0
30MAR27 480.00 P 0.00 0.00 0.00 12.95 -0.74 39 0 89 0
30MAR27 490.00 P 0.00 0.00 0.00 15.04 -0.72 39 0 59 0
30MAR27 500.00 P 0.00 0.00 0.00 17.13 -1.26 39 0 115 0
30MAR27 510.00 P 0.00 0.00 0.00 19.30 -1.70 39 0 40 0
30MAR27 520.00 P 0.00 0.00 0.00 22.00 -1.08 39 0 101 0
30MAR27 530.00 P 0.00 0.00 0.00 24.85 -1.71 39 0 34 0
30MAR27 540.00 P 0.00 0.00 0.00 27.43 -1.47 39 0 57 0
30MAR27 550.00 P 30.14 30.14 30.14 30.14 -3.12 39 9 1,022 0
30MAR27 560.00 P 0.00 0.00 0.00 34.24 -1.45 39 0 137 0
30MAR27 570.00 P 0.00 0.00 0.00 37.57 -2.89 39 0 67 0
30MAR27 580.00 P 0.00 0.00 0.00 40.07 -4.66 38 0 169 0
30MAR27 590.00 P 0.00 0.00 0.00 45.22 -3.79 39 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 49.55 -3.77 39 0 349 0
30MAR27 610.00 P 0.00 0.00 0.00 52.23 -5.92 38 0 392 0
30MAR27 620.00 P 0.00 0.00 0.00 56.84 -5.79 38 0 704 0
30MAR27 630.00 P 0.00 0.00 0.00 61.65 -6.20 38 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 66.48 -7.03 38 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 74.49 -4.83 39 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 80.11 -5.12 39 0 675 0
30MAR27 670.00 P 0.00 0.00 0.00 85.93 -5.25 39 0 61 0
30MAR27 680.00 P 0.00 0.00 0.00 88.65 -8.51 38 0 90 0
30MAR27 690.00 P 0.00 0.00 0.00 98.30 -5.46 40 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 104.16 -6.32 40 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 109.35 -7.87 39 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 115.90 -8.10 39 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 122.48 -4.88 39 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 129.26 -5.34 39 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 136.50 -5.36 39 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 143.77 -9.87 39 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 151.06 -5.47 39 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 158.39 -10.95 39 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 166.05 -6.26 39 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 173.95 -6.30 39 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 181.87 -6.36 39 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 189.83 -6.50 39 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 197.83 -6.96 39 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 206.09 -7.18 39 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 214.56 -7.22 39 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 223.05 -7.29 39 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 231.58 -7.39 39 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 240.14 -7.76 39 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 248.83 -8.03 39 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 257.76 -8.10 39 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 266.73 -8.16 39 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 275.72 -8.25 39 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 284.76 -8.45 39 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 293.84 -8.72 39 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 303.06 -8.88 39 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 312.41 -8.94 39 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 1.45 -0.11 39 0 30 0
29JUN27 330.00 P 0.00 0.00 0.00 1.81 -0.13 39 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 2.30 -0.19 39 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 2.84 -0.19 39 0 16 0
29JUN27 360.00 P 0.00 0.00 0.00 3.44 -0.31 39 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 4.25 -0.30 39 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 5.06 -0.31 39 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 6.02 -0.49 39 0 0 0
29JUN27 400.00 P 8.50 8.50 8.50 7.18 -0.47 39 4 58 +4
29JUN27 410.00 P 0.00 0.00 0.00 8.33 -0.53 39 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 9.72 -0.72 39 0 1 0
29JUN27 430.00 P 0.00 0.00 0.00 11.31 -0.72 39 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 12.90 -0.75 39 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 14.71 -1.05 39 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 16.83 -1.04 39 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 18.95 -1.05 39 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 21.10 -1.47 39 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 23.84 -1.46 39 0 1 0
29JUN27 500.00 P 0.00 0.00 0.00 26.58 -1.46 39 0 97 0
29JUN27 510.00 P 0.00 0.00 0.00 29.33 -1.60 39 0 12 0
29JUN27 520.00 P 0.00 0.00 0.00 32.36 -1.99 39 0 10 0
29JUN27 530.00 P 0.00 0.00 0.00 35.79 -1.99 39 0 21 0
29JUN27 540.00 P 0.00 0.00 0.00 39.24 -1.99 39 0 10 0
29JUN27 550.00 P 0.00 0.00 0.00 42.69 -2.26 39 0 41 0
29JUN27 560.00 P 0.00 0.00 0.00 46.52 -2.61 39 0 127 0
29JUN27 570.00 P 0.00 0.00 0.00 50.70 -4.21 39 0 79 0
29JUN27 580.00 P 0.00 0.00 0.00 56.13 -3.11 39 0 47 0
29JUN27 590.00 P 0.00 0.00 0.00 59.99 -3.79 39 0 36 0
29JUN27 600.00 P 0.00 0.00 0.00 64.51 -4.38 39 0 55 0
29JUN27 610.00 P 0.00 0.00 0.00 68.70 -5.30 39 0 28 0
29JUN27 620.00 P 0.00 0.00 0.00 73.72 -5.31 39 0 70 0
29JUN27 630.00 P 0.00 0.00 0.00 79.82 -4.48 39 0 72 0
29JUN27 640.00 P 0.00 0.00 0.00 85.29 -4.26 39 0 50 0
29JUN27 650.00 P 98.00 98.00 98.00 86.74 -6.06 38 1 37 +1
29JUN27 660.00 P 0.00 0.00 0.00 95.50 -6.42 39 0 29 0
29JUN27 670.00 P 0.00 0.00 0.00 102.70 -5.16 40 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 108.89 -5.00 40 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 115.34 -5.23 40 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 122.18 -5.08 40 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 128.88 -5.08 40 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 135.58 -1.00 40 0 30 0
29JUN27 730.00 P 0.00 0.00 0.00 138.16 -4.99 39 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 144.72 -5.56 39 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 151.70 -5.76 39 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 158.89 -5.76 39 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 166.09 -5.77 39 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 173.30 -5.80 39 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 180.52 -6.07 39 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 187.81 -6.57 39 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 195.61 -6.58 39 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 203.41 -6.59 39 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 211.22 -6.61 39 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 219.05 -6.64 39 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 226.90 -6.91 39 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 234.80 -7.34 39 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 243.11 -7.37 39 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 251.46 -7.38 39 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 259.81 -7.41 39 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 268.18 -7.44 39 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 276.57 -7.55 39 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 285.00 -7.91 39 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 293.62 -8.10 39 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 302.42 -8.13 39 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 311.23 -8.18 39 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 320.08 -8.20 39 0 0 0
TOTAL PUT 1,077 82,368 +525
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$ 3.685
28AUG26 2.80 C 0.00 0.00 0.00 0.91 +0.04 112 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.81 +0.04 101 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.71 +0.04 89 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.61 +0.04 78 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.50 +0.03 57 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.40 +0.03 47 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.30 +0.02 37 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.20 +0.01 27 0 6 0
28AUG26 3.60 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
28AUG26 3.70 C 0.06 0.06 0.06 0.06 +0.01 25 445 1,078 +445
28AUG26 3.80 C 0.00 0.00 0.00 0.03 +0.01 28 0 1,310 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 26 0 137 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 674 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 81 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 115 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 75 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 80 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 108 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.91 +0.03 52 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.81 +0.03 46 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.72 +0.04 47 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.61 +0.03 35 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.51 +0.02 30 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.42 +0.03 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.33 +0.03 27 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.24 +0.02 23 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.17 +0.01 23 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.12 +0.01 24 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 +0.01 24 0 60 0
29SEP26 3.90 C 0.05 0.05 0.05 0.05 +0.01 24 10 633 +10
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 28 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 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 70 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.93 +0.05 47 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.83 +0.05 42 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.73 +0.05 37 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.63 +0.04 32 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.53 +0.04 28 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.44 +0.04 26 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.35 +0.03 24 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.27 +0.02 22 0 90 0
29OCT26 3.60 C 0.00 0.00 0.00 0.21 +0.02 23 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.15 +0.01 22 0 30 0
29OCT26 3.80 C 0.00 0.00 0.00 0.11 +0.01 22 0 36 0
29OCT26 3.90 C 0.08 0.08 0.08 0.08 +0.01 23 5 425 +5
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 0.03 -0.01 21 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 33 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.93 +0.04 37 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.83 +0.04 33 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.73 +0.04 29 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.64 +0.05 28 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.54 +0.04 24 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.45 +0.03 23 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.36 +0.02 21 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.30 +0.03 22 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.23 +0.02 21 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.17 +0.01 20 0 30 0
27NOV26 3.80 C 0.13 0.13 0.13 0.13 +0.01 21 395 850 +395
27NOV26 3.90 C 0.00 0.00 0.00 0.10 +0.01 22 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.07 0.00 21 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 0.94 +0.05 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.83 +0.03 33 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.73 +0.03 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.64 +0.03 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.54 +0.03 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.45 +0.01 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.36 +0.01 20 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.30 +0.01 22 0 150 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 +0.01 21 0 200 0
30DEC26 3.70 C 0.00 0.00 0.00 0.17 0.00 20 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 0.10 +0.01 21 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 45 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 0.94 +0.04 34 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.84 +0.04 31 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.74 +0.03 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.65 +0.03 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.56 +0.02 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.48 +0.02 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.40 +0.01 23 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.34 +0.02 23 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.28 +0.01 23 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.23 +0.01 23 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 +0.01 23 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 0.00 23 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 0.00 23 0 33 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 0.00 22 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.02 0.00 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 42 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 0.94 +0.04 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.84 +0.03 27 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.75 +0.02 26 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.66 +0.01 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.58 +0.01 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.50 0.00 23 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.43 -0.01 22 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.37 -0.01 22 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.32 -0.01 22 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 0.00 0.00 0.00 0.23 -0.01 22 0 31 0
29JUN27 3.90 C 0.00 0.00 0.00 0.19 -0.01 22 0 24 0
29JUN27 4.00 C 0.00 0.00 0.00 0.16 -0.01 22 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.14 -0.01 22 0 4 0
29JUN27 4.20 C 0.00 0.00 0.00 0.11 -0.01 21 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 0.08 -0.01 22 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.07 0.00 22 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 855 36,135 +855
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.03 0.00 25 0 1,275 0
28AUG26 3.70 P 0.06 0.06 0.06 0.06 -0.01 20 35 796 0
28AUG26 3.80 P 0.12 0.12 0.11 0.13 -0.01 22 50 124 0
28AUG26 3.90 P 0.00 0.00 0.00 0.22 -0.02 24 0 852 0
28AUG26 4.00 P 0.00 0.00 0.00 0.32 -0.02 32 0 328 0
28AUG26 4.10 P 0.00 0.00 0.00 0.42 -0.02 39 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.52 -0.02 46 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.62 -0.02 53 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.72 -0.02 59 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.82 -0.01 65 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.92 -0.01 71 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.02 -0.01 76 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.12 -0.01 81 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.22 -0.01 86 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.32 -0.01 91 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.57 -0.01 103 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.82 -0.01 115 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.07 -0.01 125 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.32 -0.01 135 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.57 -0.01 144 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 -0.01 23 0 40 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 -0.01 22 0 120 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 113 0
29SEP26 3.60 P 0.06 0.06 0.06 0.07 -0.01 22 5 599 +5
29SEP26 3.70 P 0.10 0.10 0.10 0.11 -0.02 21 54 64 +44
29SEP26 3.80 P 0.00 0.00 0.00 0.17 -0.02 21 0 415 0
29SEP26 3.90 P 0.00 0.00 0.00 0.24 -0.03 20 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.33 -0.01 22 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.42 -0.03 22 0 115 0
29SEP26 4.20 P 0.00 0.00 0.00 0.52 -0.02 26 0 52 0
29SEP26 4.30 P 0.00 0.00 0.00 0.62 -0.02 29 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.72 -0.02 33 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.82 -0.02 36 0 943 0
29SEP26 4.60 P 0.00 0.00 0.00 0.92 -0.02 39 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 1.02 -0.01 42 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.12 -0.01 45 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.22 -0.01 48 0 45 0
29SEP26 5.00 P 0.00 0.00 0.00 1.32 -0.01 51 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.57 -0.01 57 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 1.82 -0.01 63 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.07 -0.01 69 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.32 -0.01 74 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.57 -0.01 80 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.82 -0.01 85 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.07 -0.01 89 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.32 -0.01 94 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.57 -0.01 98 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.82 -0.01 102 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.07 -0.01 106 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 -0.01 22 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.10 0.00 22 0 850 0
29OCT26 3.70 P 0.00 0.00 0.00 0.14 -0.02 21 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.20 -0.02 21 0 119 0
29OCT26 3.90 P 0.00 0.00 0.00 0.28 -0.01 24 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.34 -0.03 20 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.43 -0.03 22 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.52 -0.03 21 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.62 -0.03 24 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.72 -0.03 27 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.82 -0.02 29 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.92 -0.02 32 0 5 0
29OCT26 4.70 P 0.00 0.00 0.00 1.02 -0.02 34 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.12 -0.02 37 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.04 0.00 23 0 1 0
27NOV26 3.40 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.12 -0.01 22 0 10 0
27NOV26 3.70 P 0.00 0.00 0.00 0.17 -0.01 22 0 385 0
27NOV26 3.80 P 0.23 0.23 0.23 0.23 -0.01 23 60 60 +60
27NOV26 3.90 P 0.29 0.29 0.29 0.29 -0.01 22 30 525 +30
27NOV26 4.00 P 0.00 0.00 0.00 0.37 -0.01 23 0 590 0
27NOV26 4.10 P 0.00 0.00 0.00 0.45 -0.02 23 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.54 -0.02 24 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.64 -0.01 27 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.74 -0.01 30 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.83 -0.02 30 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.93 -0.03 32 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.02 -0.04 31 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.12 -0.04 33 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 22 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 0.00 20 0 1 0
30DEC26 3.30 P 0.00 0.00 0.00 0.06 -0.01 19 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 -0.01 19 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 -0.01 19 0 32 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 -0.01 19 0 1,504 0
30DEC26 3.70 P 0.00 0.00 0.00 0.23 -0.02 18 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.30 -0.03 19 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.37 -0.02 18 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.44 -0.03 15 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.53 -0.02 15 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.62 -0.02 13 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.71 -0.02 0 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.80 -0.02 0 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.89 -0.03 0 0 289 0
30DEC26 4.60 P 0.00 0.00 0.00 0.99 -0.02 0 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 1.08 -0.03 0 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.18 -0.03 0 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.27 -0.03 0 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.37 -0.03 0 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.61 -0.04 0 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.85 -0.04 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.10 -0.04 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.34 -0.05 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.59 -0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.84 -0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.09 -0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.34 -0.04 0 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.58 -0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.83 -0.04 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.06 0.00 22 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 21 0 900 0
30MAR27 3.60 P 0.23 0.23 0.23 0.24 0.00 21 300 339 +300
30MAR27 3.70 P 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.36 0.00 21 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.42 -0.01 20 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.50 0.00 21 0 54 0
30MAR27 4.10 P 0.00 0.00 0.00 0.57 -0.01 19 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.65 -0.01 19 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.73 -0.02 17 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.82 -0.02 15 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.91 -0.02 0 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 1.00 -0.02 0 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.09 -0.03 0 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.18 -0.03 0 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.37 -0.03 0 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.85 -0.04 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.10 -0.04 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.34 -0.05 0 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 2.59 -0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.84 -0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.09 -0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.34 -0.04 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.58 -0.05 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.83 -0.04 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.03 -0.01 21 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 0.06 -0.01 21 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.14 -0.02 21 0 240 0
29JUN27 3.40 P 0.00 0.00 0.00 0.18 -0.02 21 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.22 -0.02 21 0 62 0
29JUN27 3.60 P 0.00 0.00 0.00 0.27 -0.02 21 0 32 0
29JUN27 3.70 P 0.00 0.00 0.00 0.33 -0.01 21 0 60 0
29JUN27 3.80 P 0.00 0.00 0.00 0.38 -0.03 20 0 35 0
29JUN27 3.90 P 0.00 0.00 0.00 0.45 -0.02 20 0 80 0
29JUN27 4.00 P 0.00 0.00 0.00 0.52 -0.02 20 0 52 0
29JUN27 4.10 P 0.00 0.00 0.00 0.59 -0.03 20 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.67 -0.02 19 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.75 -0.02 19 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.83 -0.03 17 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.92 -0.03 15 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.38 -0.03 0 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.85 -0.04 0 0 0 0
TOTAL PUT 534 21,466 +439
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 11.070
28AUG26 7.50 C 0.00 0.00 0.00 3.58 +0.09 91 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.33 +0.09 84 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.08 +0.09 76 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.83 +0.09 69 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.58 +0.09 62 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 2.33 +0.09 55 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.08 +0.09 49 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.83 +0.09 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.63 +0.13 66 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.34 +0.11 41 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 1.10 +0.07 39 0 306 0
28AUG26 10.50 C 0.00 0.00 0.00 0.67 +0.04 39 0 260 0
28AUG26 11.00 C 0.00 0.00 0.00 0.35 +0.03 40 0 1,418 0
28AUG26 11.50 C 0.16 0.16 0.16 0.14 0.00 39 3 1,012 0
28AUG26 12.00 C 0.00 0.00 0.00 0.05 0.00 40 0 148 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 0.00 43 0 223 0
28AUG26 13.00 C 0.01 0.01 0.01 0.01 0.00 47 5 181 +5
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 35 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 101 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.08 +0.09 55 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.83 +0.09 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.58 +0.09 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.33 +0.09 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.08 +0.09 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.83 +0.09 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.58 +0.09 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.37 +0.10 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.15 +0.13 57 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 1.90 +0.14 51 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.63 +0.11 42 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 1.37 +0.07 35 0 119 0
29SEP26 10.00 C 0.00 0.00 0.00 1.15 +0.06 34 0 135 0
29SEP26 10.50 C 0.00 0.00 0.00 0.80 +0.05 37 0 184 0
29SEP26 11.00 C 0.00 0.00 0.00 0.50 +0.03 36 0 238 0
29SEP26 11.50 C 0.00 0.00 0.00 0.30 +0.02 36 0 210 0
29SEP26 12.00 C 0.00 0.00 0.00 0.17 +0.01 35 0 75 0
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 0.02 +0.01 39 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 43 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.58 +0.09 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.33 +0.09 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.08 +0.09 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.86 +0.12 52 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.65 +0.14 55 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.41 +0.14 52 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.16 +0.14 47 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.92 +0.16 44 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.64 +0.10 36 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.43 +0.09 36 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.24 +0.03 36 0 215 0
29OCT26 10.50 C 0.00 0.00 0.00 0.93 +0.04 37 0 95 0
29OCT26 11.00 C 0.00 0.00 0.00 0.67 +0.04 36 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.47 +0.03 36 0 120 0
29OCT26 12.00 C 0.00 0.00 0.00 0.32 +0.02 36 0 6 0
29OCT26 12.50 C 0.00 0.00 0.00 0.21 +0.01 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.09 +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 0.00 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 3.14 +0.13 54 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.90 +0.15 51 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.66 +0.15 48 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.42 +0.15 45 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.19 +0.13 43 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.96 +0.12 41 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.70 +0.05 36 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.52 +0.05 36 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.34 +0.03 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.07 +0.06 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.82 +0.06 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.62 +0.09 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.46 +0.07 37 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.33 +0.04 37 0 3 0
27NOV26 13.00 C 0.00 0.00 0.00 0.24 +0.04 37 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.17 +0.03 37 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.58 +0.07 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.39 +0.12 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.15 +0.12 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.92 +0.12 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.68 +0.11 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.44 +0.09 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.22 +0.08 39 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.01 +0.11 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.76 +0.01 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.59 +0.04 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.43 +0.04 35 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.17 +0.08 36 0 121 0
30DEC26 11.00 C 0.00 0.00 0.00 0.92 +0.04 35 0 120 0
30DEC26 11.50 C 0.00 0.00 0.00 0.72 +0.04 35 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 0.55 +0.03 35 0 48 0
30DEC26 12.50 C 0.00 0.00 0.00 0.41 +0.02 35 0 114 0
30DEC26 13.00 C 0.00 0.00 0.00 0.31 +0.02 35 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.22 +0.01 35 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 +0.01 35 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 +0.01 35 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 0.00 35 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 +0.01 36 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 34 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 36 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 3.70 +0.12 45 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.45 +0.09 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.22 +0.07 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.99 +0.06 38 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.78 +0.05 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.58 +0.05 37 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.39 +0.04 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.20 +0.06 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.04 +0.07 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.87 +0.06 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.72 +0.05 35 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.44 +0.04 35 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.19 +0.02 34 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.95 -0.02 33 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.79 -0.01 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.65 0.00 34 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.52 -0.01 34 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.42 -0.01 34 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.33 -0.01 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.26 -0.02 33 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.21 -0.01 34 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 0.00 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 0.00 33 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.70 +0.09 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.47 +0.07 34 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 3.27 +0.06 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.07 +0.05 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.89 +0.05 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.71 +0.05 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.54 -0.02 34 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 2.38 +0.04 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.28 +0.10 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.13 +0.09 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.99 +0.09 36 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.72 +0.10 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.48 +0.07 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.26 +0.02 35 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.08 0.00 35 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.92 0.00 35 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.78 0.00 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.66 -0.01 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.55 -0.01 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.47 -0.01 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.39 -0.01 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.33 -0.01 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.27 -0.01 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.23 -0.01 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.19 -0.01 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 5 0
TOTAL CALL 8 12,984 +5
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 46 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 62 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 -0.01 40 0 40 0
28AUG26 10.00 P 0.03 0.03 0.03 0.02 -0.02 38 50 353 -50
28AUG26 10.50 P 0.00 0.00 0.00 0.08 -0.04 37 0 810 0
28AUG26 11.00 P 0.28 0.28 0.24 0.25 -0.07 37 50 348 +50
28AUG26 11.50 P 0.59 0.59 0.51 0.54 -0.10 35 45 241 +15
28AUG26 12.00 P 0.00 0.00 0.00 0.97 -0.09 39 0 327 0
28AUG26 12.50 P 0.00 0.00 0.00 1.44 -0.09 41 0 239 0
28AUG26 13.00 P 0.00 0.00 0.00 1.93 -0.15 0 0 59 0
28AUG26 13.50 P 0.00 0.00 0.00 2.43 -0.09 0 0 15 0
28AUG26 14.00 P 0.00 0.00 0.00 2.93 -0.09 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.43 -0.09 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.93 -0.09 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 4.43 -0.09 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.93 -0.09 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.43 -0.09 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.93 -0.09 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.43 -0.09 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.93 -0.09 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.43 -0.09 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.93 -0.09 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.01 34 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 112 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 -0.02 34 0 64 0
29SEP26 10.00 P 0.00 0.00 0.00 0.18 -0.03 34 0 117 0
29SEP26 10.50 P 0.31 0.31 0.31 0.35 -0.04 35 300 345 +219
29SEP26 11.00 P 0.00 0.00 0.00 0.58 -0.06 34 0 5,217 0
29SEP26 11.50 P 0.00 0.00 0.00 0.89 -0.10 33 0 124 0
29SEP26 12.00 P 0.00 0.00 0.00 1.30 -0.08 35 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 1.73 -0.08 35 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 2.12 -0.18 0 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.59 -0.18 0 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 3.08 -0.17 0 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.54 -0.12 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.06 -0.13 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 4.56 -0.11 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.02 -0.14 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.65 -0.08 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.15 -0.08 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.64 -0.09 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.14 -0.09 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.64 -0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.14 -0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.64 -0.09 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 0.00 37 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 0.00 37 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.12 -0.02 35 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.17 -0.02 35 0 4,034 0
29OCT26 9.75 P 0.00 0.00 0.00 0.23 -0.03 35 0 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.31 -0.03 35 0 15 0
29OCT26 10.50 P 0.00 0.00 0.00 0.49 -0.04 35 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 0.74 -0.05 35 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 1.03 -0.07 34 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.38 -0.07 33 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 1.82 -0.11 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.18 -0.19 27 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.62 -0.20 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.12 -0.17 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.57 -0.18 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.06 -0.13 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.56 -0.18 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.20 -0.01 35 0 20 0
27NOV26 9.50 P 0.00 0.00 0.00 0.26 -0.03 35 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.33 -0.04 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.41 -0.02 35 0 3 0
27NOV26 10.50 P 0.58 0.58 0.58 0.61 -0.02 35 2 5 -2
27NOV26 11.00 P 0.00 0.00 0.00 0.87 -0.02 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.15 -0.05 34 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.49 -0.08 34 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.91 -0.08 36 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.26 -0.15 32 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.69 -0.17 30 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.14 -0.18 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.61 -0.15 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.08 -0.19 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.56 -0.19 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 0.00 35 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 0.00 36 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 -0.02 34 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 -0.01 34 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.25 -0.02 34 0 68 0
30DEC26 9.50 P 0.00 0.00 0.00 0.32 -0.02 34 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.39 -0.03 34 0 120 0
30DEC26 10.00 P 0.00 0.00 0.00 0.48 -0.03 34 0 179 0
30DEC26 10.50 P 0.00 0.00 0.00 0.68 -0.04 34 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 0.93 -0.05 33 0 191 0
30DEC26 11.50 P 0.00 0.00 0.00 1.24 -0.10 34 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.58 -0.10 34 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.91 -0.16 32 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.32 -0.16 32 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.74 -0.17 31 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 3.18 -0.16 29 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.64 -0.12 0 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.10 -0.17 0 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.57 -0.18 0 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.05 -0.12 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.65 -0.08 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.15 -0.08 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.64 -0.09 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.14 -0.09 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.64 -0.09 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.14 -0.09 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.64 -0.09 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.14 -0.03 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.18 -0.02 34 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.22 -0.04 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.27 -0.03 33 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.33 -0.04 33 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.40 -0.04 33 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.48 -0.04 33 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.56 -0.05 33 0 52 0
30MAR27 10.00 P 0.00 0.00 0.00 0.66 -0.05 33 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.86 -0.09 32 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 1.12 -0.09 32 0 23 0
30MAR27 11.50 P 0.00 0.00 0.00 1.42 -0.12 33 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 1.75 -0.11 33 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.10 -0.13 33 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.48 -0.14 33 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.88 -0.15 32 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.30 -0.16 32 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.73 -0.11 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.18 -0.11 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.63 -0.12 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.10 -0.11 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.65 -0.08 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.15 -0.08 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.64 -0.09 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.14 -0.09 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.64 -0.09 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.14 -0.09 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.64 -0.09 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.16 -0.02 34 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.19 -0.03 34 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.24 -0.03 34 0 12 0
29JUN27 8.25 P 0.00 0.00 0.00 0.28 -0.03 34 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.34 -0.04 34 0 13 0
29JUN27 8.75 P 0.00 0.00 0.00 0.41 -0.03 34 0 14 0
29JUN27 9.00 P 0.48 0.48 0.48 0.48 -0.04 34 1 5 -1
29JUN27 9.25 P 0.00 0.00 0.00 0.56 -0.04 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.64 -0.05 34 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.74 -0.05 34 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.84 -0.05 34 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 1.06 -0.07 33 0 171 0
29JUN27 11.00 P 0.00 0.00 0.00 1.32 -0.07 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.60 -0.10 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.93 -0.10 33 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.27 -0.12 33 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.64 -0.13 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.03 -0.13 33 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.42 -0.15 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.84 -0.16 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.32 -0.09 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.77 -0.09 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.23 -0.09 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.70 -0.09 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.18 -0.09 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.66 -0.09 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.15 -0.09 33 0 0 0
TOTAL PUT 448 24,290 +231
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$ 0.920
28AUG26 0.45 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
28AUG26 0.50 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.37 0.00 0 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.32 0.00 0 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.27 0.00 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.22 0.00 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.17 0.00 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.12 0.00 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
28AUG26 0.95 C 0.01 0.01 0.01 0.01 0.00 33 80 242 +80
28AUG26 1.00 C 0.00 0.00 0.00 0.01 0.00 55 0 135 0
28AUG26 1.05 C 0.00 0.00 0.00 0.01 0.00 73 0 76 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 0.00 90 0 33 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 0.45 C 0.00 0.00 0.00 0.48 +0.01 138 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.43 +0.01 120 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.38 +0.01 103 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.33 +0.01 88 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.28 +0.01 74 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.23 +0.01 61 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.18 +0.01 49 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.06 0.00 38 0 120 0
29SEP26 0.95 C 0.00 0.00 0.00 0.04 +0.01 40 0 90 0
29SEP26 1.00 C 0.00 0.00 0.00 0.02 0.00 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 45 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 77 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 105 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 109 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 112 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 120 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 129 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.48 +0.01 103 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.43 +0.01 89 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.38 +0.01 76 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.33 +0.01 65 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.28 +0.01 54 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.23 +0.01 44 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.18 0.00 35 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.05 0.00 36 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 0.00 36 0 40 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 40 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 50 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 59 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 63 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 0.48 +0.01 84 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.43 +0.01 72 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.38 +0.01 62 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.33 +0.01 52 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.28 0.00 43 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.23 0.00 35 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 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 46 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 53 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 0.48 +0.01 70 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.43 +0.01 60 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.38 +0.01 51 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.33 0.00 42 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.29 +0.01 49 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.13 +0.01 39 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.06 0.00 39 0 290 0
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 0.00 0.00 0.00 0.01 0.00 51 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 54 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 61 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 63 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 67 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.48 +0.01 46 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.43 0.00 36 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.39 +0.01 48 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.35 +0.01 50 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.30 0.00 43 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.04 0.00 40 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.03 0.00 38 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.02 0.00 36 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 32 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 0.00 0 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.45 +0.01 55 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.40 +0.01 47 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.36 +0.01 47 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.28 +0.01 43 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.14 +0.01 42 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.10 0.00 40 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 42 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 32 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
TOTAL CALL 80 2,889 +80
28AUG26 0.45 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.02 0.00 46 0 15 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 -0.01 34 0 72 0
28AUG26 1.00 P 0.00 0.00 0.00 0.08 -0.01 0 0 10 0
28AUG26 1.05 P 0.00 0.00 0.00 0.13 -0.01 0 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.18 -0.01 0 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.23 -0.01 0 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.33 -0.01 0 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 -0.01 35 0 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.10 0.00 40 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.19 0.00 48 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.23 -0.01 0 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.28 -0.01 0 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.33 -0.01 0 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.38 -0.01 0 0 11 0
29SEP26 1.35 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.15 0.00 40 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.24 0.00 44 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
27NOV26 1.05 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.20 0.00 41 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.29 0.00 44 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 0.00 37 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.13 0.00 38 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.17 0.00 41 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.21 0.00 42 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.25 0.00 41 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.29 -0.01 39 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.34 0.00 43 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.43 -0.01 0 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.48 -0.01 0 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
30MAR27 0.45 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 41 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 -0.01 38 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 -0.01 37 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 0.00 38 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.19 0.00 40 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.23 0.00 41 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.27 0.00 42 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.31 0.00 42 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.34 0.00 35 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.39 -0.01 38 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.44 0.00 41 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.49 0.00 44 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.68 -0.01 0 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
29JUN27 0.45 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 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 42 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.10 0.00 43 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.12 0.00 41 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 0.00 42 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 0.00 42 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.21 0.00 41 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.36 -0.01 40 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.41 0.00 43 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.45 0.00 42 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.49 -0.01 39 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.54 0.00 41 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.59 0.00 44 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
TOTAL PUT 0 779 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 2.790
28AUG26 1.85 C 0.00 0.00 0.00 0.95 -0.01 134 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.90 -0.01 127 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.85 -0.01 119 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.80 -0.01 112 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.70 -0.01 98 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.60 -0.01 84 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.50 -0.01 71 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.40 -0.01 58 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.30 -0.01 45 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.20 -0.01 32 0 30 0
28AUG26 2.70 C 0.00 0.00 0.00 0.11 -0.01 26 0 20 0
28AUG26 2.80 C 0.07 0.07 0.06 0.05 -0.01 27 4 42 +4
28AUG26 2.90 C 0.00 0.00 0.00 0.02 -0.01 29 0 27 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 34 0 77 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 45 0 119 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 55 0 102 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 64 0 14 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 88 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 95 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 128 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 134 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.95 -0.01 59 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.90 -0.01 55 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.85 -0.01 52 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.80 -0.01 48 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.71 0.00 55 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.61 0.00 47 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.51 -0.01 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.41 -0.01 33 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.32 0.00 31 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.23 0.00 27 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.15 -0.01 24 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.10 -0.01 26 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.06 -0.01 26 0 19 0
29SEP26 3.00 C 0.05 0.05 0.04 0.04 0.00 28 5 28 -5
29SEP26 3.10 C 0.00 0.00 0.00 0.02 -0.01 27 0 6 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 -0.01 27 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.96 0.00 53 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.81 -0.01 44 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.71 0.00 38 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.62 0.00 39 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.52 0.00 33 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.42 -0.01 27 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.34 0.00 29 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.10 -0.01 28 0 5 0
29OCT26 3.00 C 0.00 0.00 0.00 0.07 0.00 28 0 7 0
29OCT26 3.10 C 0.00 0.00 0.00 0.05 0.00 29 0 4 0
29OCT26 3.20 C 0.00 0.00 0.00 0.03 0.00 28 0 16 0
29OCT26 3.30 C 0.00 0.00 0.00 0.02 0.00 29 0 2 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 27 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 33 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.86 -0.01 35 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.81 -0.01 32 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.71 -0.01 27 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.62 -0.01 31 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.53 0.00 30 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.44 0.00 28 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.36 0.00 28 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.28 0.00 26 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.96 -0.01 21 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.73 -0.01 34 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.64 0.00 33 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.54 -0.01 28 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.45 -0.01 26 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.38 0.00 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.31 0.00 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.24 0.00 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.19 0.00 26 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.15 0.00 27 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.08 -0.01 26 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.06 -0.01 26 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.05 0.00 28 0 104 0
30DEC26 3.40 C 0.00 0.00 0.00 0.03 -0.01 26 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 -0.01 24 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 32 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 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 39 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 42 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.98 0.00 29 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.93 0.00 27 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.90 0.00 35 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.85 -0.01 32 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.76 0.00 31 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.67 0.00 29 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.58 -0.01 27 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.43 0.00 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.26 0.00 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
30MAR27 3.10 C 0.15 0.15 0.15 0.14 -0.01 27 1 301 -1
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 0.09 -0.01 27 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 0.00 28 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 28 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 0.00 26 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 23 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 26 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 31 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 0.00 29 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.94 0.00 27 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.90 0.00 30 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.85 -0.01 28 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.76 0.00 27 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.69 -0.01 30 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.61 -0.01 29 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.53 -0.01 28 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.34 -0.01 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.28 -0.02 26 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.24 -0.01 27 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.20 -0.01 27 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.17 -0.01 27 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.14 -0.01 27 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.09 -0.01 26 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 0.00 27 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.06 -0.01 26 0 15 0
29JUN27 3.70 C 0.00 0.00 0.00 0.05 -0.01 26 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.03 -0.01 26 0 3 0
29JUN27 4.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 11 0
29JUN27 4.10 C 0.00 0.00 0.00 0.01 -0.01 23 0 14 0
TOTAL CALL 10 5,209 -2
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 75 0 43 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 62 0 104 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 47 0
28AUG26 2.70 P 0.00 0.00 0.00 0.02 0.00 28 0 73 0
28AUG26 2.80 P 0.05 0.05 0.05 0.05 0.00 23 5 100 +5
28AUG26 2.90 P 0.00 0.00 0.00 0.13 +0.01 31 0 73 0
28AUG26 3.00 P 0.00 0.00 0.00 0.22 +0.01 36 0 88 0
28AUG26 3.10 P 0.00 0.00 0.00 0.31 0.00 0 0 52 0
28AUG26 3.20 P 0.00 0.00 0.00 0.41 0.00 0 0 0 -5
28AUG26 3.30 P 0.00 0.00 0.00 0.51 0.00 0 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 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 0.01 -0.01 25 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.02 -0.01 22 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 0.00 24 0 130 0
29SEP26 2.80 P 0.00 0.00 0.00 0.10 0.00 25 0 33 0
29SEP26 2.90 P 0.00 0.00 0.00 0.16 -0.01 25 0 39 0
29SEP26 3.00 P 0.00 0.00 0.00 0.24 +0.01 27 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.33 +0.01 30 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.42 0.00 31 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.51 0.00 0 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.61 0.00 0 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.71 0.00 0 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.91 0.00 0 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 24 0 16 0
29OCT26 2.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 10 0
29OCT26 2.60 P 0.04 0.04 0.04 0.05 0.00 26 2 4 +2
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 0.00 26 0 10 0
29OCT26 2.90 P 0.00 0.00 0.00 0.19 0.00 26 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.26 +0.01 27 0 6 0
29OCT26 3.10 P 0.00 0.00 0.00 0.34 0.00 27 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.43 0.00 29 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.52 0.00 29 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.62 +0.01 33 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 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 0.00 26 0 5 0
27NOV26 3.00 P 0.00 0.00 0.00 0.28 0.00 27 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.36 0.00 28 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.44 0.00 28 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.53 0.00 29 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.62 0.00 29 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.72 +0.01 32 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 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 0.00 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 0.00 25 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 0.00 26 0 16 0
30DEC26 2.90 P 0.00 0.00 0.00 0.23 +0.01 26 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.29 0.00 26 0 24 0
30DEC26 3.10 P 0.00 0.00 0.00 0.37 0.00 27 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.45 0.00 27 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.54 +0.01 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.63 +0.01 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.72 0.00 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.82 +0.01 32 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.81 0.00 0 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 0.00 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 0.00 26 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.12 0.00 25 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 0.00 25 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.21 0.00 25 0 12 0
30MAR27 2.90 P 0.26 0.26 0.26 0.27 +0.01 26 2 6 +2
30MAR27 3.00 P 0.00 0.00 0.00 0.33 0.00 26 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.40 0.00 26 0 306 0
30MAR27 3.20 P 0.00 0.00 0.00 0.48 0.00 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.56 0.00 27 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.64 0.00 26 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.73 +0.01 27 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.82 -0.02 27 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.92 +0.01 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.11 0.00 0 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.05 -0.01 24 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 0.00 26 0 1 0
29JUN27 2.50 P 0.00 0.00 0.00 0.14 -0.01 25 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.19 0.00 26 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.23 -0.01 25 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.28 -0.01 25 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.41 0.00 25 0 9 0
29JUN27 3.10 P 0.00 0.00 0.00 0.47 -0.01 24 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.54 -0.01 24 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.62 0.00 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.70 0.00 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.78 0.00 22 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.87 +0.01 23 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.96 +0.01 23 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 1.04 0.00 18 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.13 0.00 0 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.22 0.00 0 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
TOTAL PUT 9 5,365 +4
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$ 23.320
28AUG26 15.50 C 0.00 0.00 0.00 7.83 +0.62 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.33 +0.56 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.94 +0.66 126 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.34 +0.62 72 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.84 +0.60 66 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.45 +0.68 101 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 4.96 +0.72 95 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.34 +0.59 47 0 5 0
28AUG26 19.50 C 0.00 0.00 0.00 3.85 +0.58 49 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.37 +0.56 51 0 20 0
28AUG26 21.00 C 0.00 0.00 0.00 2.45 +0.48 51 0 74 0
28AUG26 22.00 C 0.00 0.00 0.00 1.64 +0.38 50 0 119 0
28AUG26 23.00 C 0.00 0.00 0.00 0.99 +0.24 50 0 85 0
28AUG26 24.00 C 0.00 0.00 0.00 0.56 +0.17 51 0 331 0
28AUG26 25.00 C 0.22 0.29 0.21 0.28 +0.08 51 8 343 -1
28AUG26 26.00 C 0.11 0.11 0.11 0.12 +0.03 51 2 417 0
28AUG26 27.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 542 0
28AUG26 28.00 C 0.04 0.04 0.04 0.02 0.00 52 1 81 -1
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 221 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 181 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 110 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 57 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 276 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 94 0 47 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 115 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 120 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.88 +0.58 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.38 +0.46 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.94 +0.51 58 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.40 +0.46 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.91 +0.44 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.45 +0.57 46 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 4.96 +0.54 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.42 +0.44 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.94 +0.38 32 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 3.63 +0.47 43 0 56 0
29SEP26 21.00 C 0.00 0.00 0.00 2.78 +0.34 40 0 68 0
29SEP26 22.00 C 0.00 0.00 0.00 2.17 +0.34 43 0 118 0
29SEP26 23.00 C 0.00 0.00 0.00 1.58 +0.26 43 0 104 0
29SEP26 24.00 C 1.08 1.18 1.08 1.15 +0.19 44 72 176 +34
29SEP26 25.00 C 0.72 0.85 0.72 0.82 +0.15 44 136 271 +116
29SEP26 26.00 C 0.55 0.55 0.52 0.55 +0.10 44 30 82 +25
29SEP26 27.00 C 0.41 0.42 0.41 0.36 +0.07 44 9 125 +1
29SEP26 28.00 C 0.00 0.00 0.00 0.23 +0.04 44 0 189 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 +0.02 44 0 58 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 30 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 0.00 44 0 44 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 0.00 44 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 45 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 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 67 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 71 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 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 98 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 7.93 +0.45 42 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.38 +0.37 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.01 +0.50 48 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.56 +0.49 49 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.08 +0.44 47 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.48 +0.36 34 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.04 +0.30 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.60 +0.27 37 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.19 +0.37 38 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.80 +0.34 38 0 25 0
29OCT26 21.00 C 0.00 0.00 0.00 3.09 +0.30 40 0 46 0
29OCT26 22.00 C 0.00 0.00 0.00 2.47 +0.25 40 0 71 0
29OCT26 23.00 C 0.00 0.00 0.00 1.97 +0.26 42 0 64 0
29OCT26 24.00 C 1.57 1.59 1.57 1.56 +0.22 43 93 114 +78
29OCT26 25.00 C 1.23 1.24 1.21 1.21 +0.18 43 60 86 +23
29OCT26 26.00 C 0.00 0.00 0.00 0.90 +0.13 43 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.67 +0.11 43 0 46 0
29OCT26 28.00 C 0.00 0.00 0.00 0.48 +0.07 43 0 16 0
29OCT26 29.00 C 0.00 0.00 0.00 0.35 +0.06 43 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 0.25 +0.04 43 0 84 0
29OCT26 31.00 C 0.22 0.22 0.22 0.17 +0.02 43 13 38 +13
29OCT26 32.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 9 0
29OCT26 34.00 C 0.13 0.13 0.13 0.06 +0.01 43 2 2 0
27NOV26 17.00 C 0.00 0.00 0.00 6.65 +0.55 51 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.15 +0.49 47 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.71 +0.49 47 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.16 +0.37 40 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.76 +0.38 41 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.38 +0.51 42 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.00 +0.49 43 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.25 +0.40 41 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.63 +0.35 41 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.16 +0.31 43 0 16 0
27NOV26 24.00 C 0.00 0.00 0.00 1.69 +0.25 42 0 105 0
27NOV26 25.00 C 0.00 0.00 0.00 1.31 +0.21 42 0 75 0
27NOV26 26.00 C 0.00 0.00 0.00 1.00 +0.16 42 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.76 +0.13 42 0 46 0
27NOV26 28.00 C 0.69 0.69 0.69 0.56 +0.09 42 2 19 +2
27NOV26 29.00 C 0.62 0.62 0.62 0.42 +0.07 42 15 30 +15
27NOV26 30.00 C 0.00 0.00 0.00 0.31 +0.06 42 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.22 +0.04 41 0 1 0
27NOV26 32.00 C 0.00 0.00 0.00 0.16 +0.03 42 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.12 +0.02 42 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.05 +0.46 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.58 +0.47 51 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 7.16 +0.52 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.69 +0.53 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.27 +0.54 50 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 5.78 +0.48 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.42 +0.54 48 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 5.01 +0.51 47 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 4.62 +0.50 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.24 +0.47 46 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 3.44 +0.31 43 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 2.85 +0.28 43 0 247 0
30DEC26 23.00 C 0.00 0.00 0.00 2.41 +0.32 44 0 61 0
30DEC26 24.00 C 1.98 2.18 1.98 1.97 +0.28 44 30 15 -15
30DEC26 25.00 C 0.00 0.00 0.00 1.59 +0.23 44 0 8 0
30DEC26 26.00 C 0.00 0.00 0.00 1.28 +0.19 44 0 38 0
30DEC26 27.00 C 0.00 0.00 0.00 1.03 +0.17 43 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.81 +0.13 43 0 7 0
30DEC26 29.00 C 0.00 0.00 0.00 0.64 +0.10 43 0 16 0
30DEC26 30.00 C 0.00 0.00 0.00 0.51 +0.09 43 0 64 0
30DEC26 31.00 C 0.00 0.00 0.00 0.40 +0.07 43 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.31 +0.05 43 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.25 +0.05 43 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 +0.03 43 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.15 +0.03 43 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.04 0.00 43 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.03 0.00 43 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 0.00 42 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 8.27 +0.58 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.83 +0.59 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.38 +0.57 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.94 +0.54 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.54 +0.55 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.13 +0.51 48 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 5.76 +0.50 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.39 +0.48 47 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 5.04 +0.45 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.73 +0.45 47 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.12 +0.39 46 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 3.59 +0.36 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.13 +0.33 45 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 2.70 +0.27 45 0 122 0
30MAR27 25.00 C 0.00 0.00 0.00 2.35 +0.27 45 0 59 0
30MAR27 26.00 C 0.00 0.00 0.00 2.03 +0.22 45 0 20 0
30MAR27 27.00 C 0.00 0.00 0.00 1.76 +0.21 45 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 1.51 +0.17 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.31 +0.17 45 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 1.12 +0.14 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.97 +0.16 45 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.80 +0.08 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.71 +0.10 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.60 +0.07 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.52 +0.07 44 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.44 +0.06 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.38 +0.05 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.33 +0.05 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.27 +0.03 44 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.24 +0.04 44 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.20 +0.03 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.17 +0.02 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.15 +0.02 44 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.13 +0.02 45 0 1,751 0
30MAR27 45.00 C 0.00 0.00 0.00 0.11 +0.02 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.54 +0.52 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.14 +0.50 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.76 +0.50 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.40 +0.48 52 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 7.04 +0.47 52 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 6.72 +0.54 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.34 +0.48 51 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.01 +0.50 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.68 +0.47 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.38 +0.45 49 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.83 +0.42 48 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.33 +0.38 47 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 3.91 +0.33 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.53 +0.31 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.20 +0.28 48 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 2.90 +0.28 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.61 +0.23 48 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 2.37 +0.23 48 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 2.14 +0.21 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.93 +0.18 48 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 1.75 +0.18 48 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.57 +0.16 48 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 1.43 +0.15 48 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 1.29 +0.11 48 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.19 +0.12 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.05 +0.11 48 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.95 +0.11 48 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.86 +0.11 48 0 23 0
TOTAL CALL 473 16,498 +290
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 100 0 12 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 22 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 89 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 47 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 29 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 61 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 84 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 -0.03 53 0 70 0
28AUG26 20.00 P 0.08 0.08 0.08 0.04 -0.05 53 1 231 -1
28AUG26 21.00 P 0.19 0.19 0.13 0.12 -0.13 52 78 373 +33
28AUG26 22.00 P 0.44 0.44 0.29 0.31 -0.23 51 44 428 +5
28AUG26 23.00 P 0.88 0.88 0.65 0.67 -0.35 51 3 278 -3
28AUG26 24.00 P 1.35 1.35 1.15 1.22 -0.51 51 3 224 +1
28AUG26 25.00 P 1.94 1.94 1.94 1.94 -0.53 51 1 143 0
28AUG26 26.00 P 0.00 0.00 0.00 2.86 -0.51 59 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 3.82 -0.50 68 0 82 0
28AUG26 28.00 P 0.00 0.00 0.00 4.83 -0.47 81 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 5.68 -0.62 0 2 38 0
28AUG26 30.00 P 0.00 0.00 0.00 6.82 -0.48 101 0 16 0
28AUG26 31.00 P 0.00 0.00 0.00 7.82 -0.49 110 0 3 0
28AUG26 32.00 P 0.00 0.00 0.00 8.68 -0.63 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.83 -0.47 130 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 10.68 -0.62 0 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 11.83 -0.47 146 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.82 -0.48 152 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.88 -0.42 170 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.82 -0.48 166 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.88 -0.42 185 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 16.83 -0.47 181 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 17.83 -0.47 188 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 18.89 -0.41 206 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 19.68 -0.62 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 14 0
29SEP26 16.50 P 0.04 0.04 0.04 0.01 -0.02 43 3 72 +3
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.03 45 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.04 45 0 67 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 -0.06 45 0 18 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 -0.08 44 0 73 0
29SEP26 19.50 P 0.25 0.25 0.25 0.18 -0.12 44 2 161 0
29SEP26 20.00 P 0.34 0.34 0.28 0.26 -0.14 44 21 201 +16
29SEP26 21.00 P 0.57 0.57 0.57 0.48 -0.17 44 1 58 0
29SEP26 22.00 P 0.80 0.80 0.80 0.80 -0.27 44 2 252 +1
29SEP26 23.00 P 1.35 1.35 1.19 1.23 -0.35 44 99 172 +94
29SEP26 24.00 P 0.00 0.00 0.00 1.79 -0.40 45 0 572 0
29SEP26 25.00 P 0.00 0.00 0.00 2.42 -0.49 44 0 76 0
29SEP26 26.00 P 0.00 0.00 0.00 3.23 -0.43 47 0 52 0
29SEP26 27.00 P 0.00 0.00 0.00 3.96 -0.55 44 0 79 0
29SEP26 28.00 P 0.00 0.00 0.00 4.92 -0.45 48 0 7 0
29SEP26 29.00 P 0.00 0.00 0.00 5.93 -0.49 55 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 6.87 -0.45 57 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 7.91 -0.40 65 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 8.72 -0.59 53 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 9.83 -0.47 69 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 10.68 -0.62 0 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 11.83 -0.47 78 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 12.82 -0.48 81 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 13.88 -0.42 90 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 14.82 -0.48 89 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.88 -0.42 97 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.83 -0.47 97 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.83 -0.47 100 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.89 -0.41 109 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.70 -0.60 87 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.70 -0.60 90 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.72 -0.58 97 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.73 -0.57 102 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.72 -0.58 103 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.72 -0.58 106 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.72 -0.58 108 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.72 -0.58 111 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.22 -0.58 117 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.72 -0.58 122 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.22 -0.58 127 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.72 -0.58 132 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 6 0
29OCT26 16.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.05 -0.04 43 0 20 0
29OCT26 17.00 P 0.00 0.00 0.00 0.08 -0.04 43 0 3 0
29OCT26 17.50 P 0.00 0.00 0.00 0.11 -0.06 43 0 11 0
29OCT26 18.00 P 0.00 0.00 0.00 0.16 -0.07 43 0 63 0
29OCT26 18.50 P 0.00 0.00 0.00 0.21 -0.10 43 0 2 0
29OCT26 19.00 P 0.38 0.38 0.38 0.29 -0.12 43 1 86 -1
29OCT26 19.50 P 0.00 0.00 0.00 0.38 -0.14 43 0 22 0
29OCT26 20.00 P 0.00 0.00 0.00 0.48 -0.17 43 0 31 0
29OCT26 21.00 P 0.75 0.75 0.75 0.75 -0.21 43 1 38 -1
29OCT26 22.00 P 1.24 1.24 1.14 1.13 -0.26 43 2 202 0
29OCT26 23.00 P 0.00 0.00 0.00 1.59 -0.33 43 0 171 0
29OCT26 24.00 P 0.00 0.00 0.00 2.16 -0.39 44 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 2.80 -0.38 44 0 36 0
29OCT26 26.00 P 0.00 0.00 0.00 3.43 -0.51 42 0 31 0
29OCT26 27.00 P 0.00 0.00 0.00 4.33 -0.42 46 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.18 -0.43 47 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.08 -0.34 49 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.02 -0.30 52 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.96 -0.42 54 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.91 -0.41 55 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.83 -0.47 55 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.70 -0.60 47 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.21 -0.08 42 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.28 -0.08 41 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.37 -0.09 42 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.45 -0.13 41 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.56 -0.15 41 0 18 0
27NOV26 19.50 P 0.00 0.00 0.00 0.69 -0.19 41 0 4 0
27NOV26 20.00 P 0.00 0.00 0.00 0.85 -0.20 41 0 15 0
27NOV26 21.00 P 0.00 0.00 0.00 1.21 -0.26 40 0 32 0
27NOV26 22.00 P 0.00 0.00 0.00 1.65 -0.31 40 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 2.18 -0.35 40 0 23 0
27NOV26 24.00 P 0.00 0.00 0.00 2.78 -0.39 40 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 3.44 -0.43 39 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 4.16 -0.47 38 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.93 -0.50 37 2 2 +2
27NOV26 28.00 P 0.00 0.00 0.00 5.75 -0.52 35 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 6.59 -0.55 32 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.47 -0.55 25 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.37 -0.56 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.28 -0.58 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.21 -0.58 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.15 -0.58 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.17 -0.04 43 0 5 0
30DEC26 16.00 P 0.00 0.00 0.00 0.23 -0.05 43 0 2 0
30DEC26 16.50 P 0.36 0.36 0.36 0.29 -0.06 43 1 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.36 -0.09 43 0 0 0
30DEC26 17.50 P 0.44 0.44 0.44 0.47 -0.08 43 1 12 +1
30DEC26 18.00 P 0.00 0.00 0.00 0.55 -0.12 42 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 0.67 -0.14 42 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.80 -0.17 42 0 23 0
30DEC26 19.50 P 0.00 0.00 0.00 0.96 -0.18 42 0 21 0
30DEC26 20.00 P 1.10 1.10 1.08 1.13 -0.21 42 2 150 0
30DEC26 21.00 P 0.00 0.00 0.00 1.52 -0.25 42 0 365 0
30DEC26 22.00 P 1.90 1.90 1.90 1.99 -0.28 42 2 360 -2
30DEC26 23.00 P 0.00 0.00 0.00 2.52 -0.32 41 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 3.11 -0.36 41 0 196 0
30DEC26 25.00 P 3.49 3.49 3.49 3.76 -0.40 41 2 47 +2
30DEC26 26.00 P 0.00 0.00 0.00 4.45 -0.44 40 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.21 -0.45 39 0 30 0
30DEC26 28.00 P 0.00 0.00 0.00 5.99 -0.48 38 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 6.80 -0.51 37 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 7.65 -0.52 35 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 8.52 -0.54 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.41 -0.55 0 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 10.32 -0.55 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 11.23 -0.57 0 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 12.16 -0.57 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 13.09 -0.58 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 14.04 -0.58 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.98 -0.59 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.93 -0.59 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.89 -0.59 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 17.84 -0.59 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.89 -1.10 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.76 -1.22 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.75 -1.22 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.74 -1.22 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.73 -1.22 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.72 -1.22 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.72 -1.22 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.72 -1.21 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.43 -0.08 44 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.53 -0.09 44 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.63 -0.10 44 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.74 -0.13 43 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.88 -0.12 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.02 -0.15 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.18 -0.16 43 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.35 -0.17 43 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 1.53 -0.20 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.73 -0.21 43 0 16 0
30MAR27 21.00 P 0.00 0.00 0.00 2.16 -0.25 43 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 2.65 -0.28 43 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 3.20 -0.30 43 0 72 0
30MAR27 24.00 P 0.00 0.00 0.00 3.77 -0.35 42 0 607 0
30MAR27 25.00 P 0.00 0.00 0.00 4.41 -0.36 42 0 28 0
30MAR27 26.00 P 0.00 0.00 0.00 5.08 -0.39 42 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 5.79 -0.41 41 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 6.53 -0.44 41 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 7.30 -0.46 40 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.10 -0.48 39 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 8.93 -0.48 38 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 9.76 -0.51 37 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 10.63 -0.51 35 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 11.50 -0.53 31 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 12.39 -0.54 0 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 13.29 -0.55 0 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 14.21 -0.55 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.13 -0.56 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 16.05 -0.57 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 16.99 -0.57 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.93 -0.57 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 18.89 -1.10 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.84 -1.14 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.81 -1.16 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.79 -1.17 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.77 -1.21 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.76 -1.20 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.73 -1.22 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.73 -1.21 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.94 -0.12 49 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.09 -0.12 49 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.24 -0.12 49 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.40 -0.14 49 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.59 -0.13 50 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 1.78 -0.15 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.97 -0.19 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.19 -0.20 50 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.42 -0.20 50 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 2.65 -0.21 50 0 7 0
29JUN27 21.00 P 0.00 0.00 0.00 3.16 -0.24 50 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 3.70 -0.27 50 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 4.30 -0.29 50 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 4.92 -0.31 51 0 19 0
29JUN27 25.00 P 0.00 0.00 0.00 5.58 -0.30 51 0 20 0
29JUN27 26.00 P 0.00 0.00 0.00 6.26 -0.34 51 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 7.00 -0.35 51 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 7.76 -0.36 52 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 8.54 -0.32 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.35 -0.32 52 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 10.16 -0.34 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.99 -0.45 53 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 11.83 -0.47 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.69 -0.48 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.58 -0.47 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.46 -0.48 54 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.35 -0.50 54 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.23 -0.48 54 0 0 0
TOTAL PUT 274 9,570 +150
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$ 82.400
21AUG26 61.00 C 0.00 0.00 0.00 21.72 +0.59 178 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 20.72 +0.58 170 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 19.72 +0.58 162 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 18.72 +0.58 154 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 17.52 +0.35 119 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 16.72 +0.58 139 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 15.72 +0.63 131 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 14.72 +0.63 124 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 13.73 +0.64 117 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 12.42 +0.33 0 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 11.42 +0.33 0 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 10.42 +0.33 0 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 9.42 +0.33 0 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 8.42 +0.33 0 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 7.42 +0.33 0 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 6.42 +0.33 0 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 5.42 +0.32 0 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 4.43 +0.33 21 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 3.43 +0.31 17 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 2.44 +0.26 15 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 1.52 +0.17 15 0 60 0
21AUG26 82.00 C 1.50 1.95 0.80 0.82 +0.20 16 165 962 +137
21AUG26 83.00 C 0.36 1.04 0.36 0.32 +0.07 16 246 595 +64
21AUG26 84.00 C 0.33 0.60 0.13 0.09 0.00 15 402 334 +284
21AUG26 85.00 C 0.17 0.18 0.08 0.02 -0.01 16 553 520 +451
21AUG26 86.00 C 0.06 0.07 0.03 0.01 0.00 19 55 55 +55
21AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 50.70 +0.63 340 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 49.71 +0.59 331 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 48.47 +0.40 252 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 47.48 +0.40 249 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 46.72 +0.57 302 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 45.72 +0.57 293 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 44.72 +0.56 283 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 43.50 +0.34 226 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 42.51 +0.35 222 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 41.50 +0.37 212 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 40.51 +0.43 208 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 39.50 +0.34 198 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 38.72 +0.64 234 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 37.72 +0.64 226 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 36.51 +0.37 181 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 35.48 +0.32 165 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 34.72 +0.56 205 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 33.48 +0.25 154 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 32.72 +0.57 191 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 30.02 +0.36 145 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.72 +0.57 159 0 0 0
28AUG26 57.50 C 25.90 26.04 25.75 25.22 +0.42 144 4 81 0
28AUG26 60.00 C 23.40 23.40 23.40 22.51 +0.36 104 1 11 0
28AUG26 62.50 C 20.85 20.85 20.85 19.99 +0.39 88 1 1 0
28AUG26 65.00 C 0.00 0.00 0.00 17.52 +0.35 82 0 1 0
28AUG26 67.50 C 0.00 0.00 0.00 15.22 +0.61 90 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 12.44 +0.33 0 0 91 0
28AUG26 72.50 C 0.00 0.00 0.00 9.95 +0.34 33 0 226 0
28AUG26 75.00 C 0.00 0.00 0.00 7.45 +0.33 24 0 890 0
28AUG26 77.50 C 6.31 6.31 6.00 5.05 +0.44 29 62 1,009 +58
28AUG26 80.00 C 2.88 3.85 2.52 2.54 +0.28 16 50 1,556 -1
28AUG26 82.50 C 0.90 1.53 0.62 0.57 +0.11 12 633 3,119 -413
28AUG26 85.00 C 0.19 0.34 0.09 0.08 0.00 16 1,382 4,395 +869
28AUG26 87.50 C 0.06 0.06 0.05 0.01 -0.02 18 28 1,630 -22
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,388 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 518 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 204 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 50.70 +0.58 216 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 49.71 +0.59 211 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 48.47 +0.38 173 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 47.65 +0.56 192 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 46.72 +0.57 193 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 45.72 +0.57 187 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 44.72 +0.56 181 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 43.51 +0.35 155 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 42.51 +0.35 150 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 41.50 +0.37 144 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 40.51 +0.43 141 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.50 +0.34 135 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.72 +0.63 150 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.72 +0.63 146 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.65 +0.51 136 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.52 +0.36 121 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.72 +0.56 132 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.49 +0.26 109 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.72 +0.57 124 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 30.16 +0.50 110 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.72 +0.57 104 0 17 0
29SEP26 57.50 C 0.00 0.00 0.00 25.22 +0.42 95 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.67 +0.52 84 0 69 0
29SEP26 62.50 C 0.00 0.00 0.00 20.18 +0.54 76 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 17.61 +0.44 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.22 +0.61 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.44 +0.33 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.95 +0.34 29 0 140 0
29SEP26 75.00 C 0.00 0.00 0.00 7.45 +0.33 22 0 2,212 0
29SEP26 77.50 C 6.15 6.15 6.15 5.05 +0.41 23 10 792 0
29SEP26 80.00 C 0.00 0.00 0.00 2.54 +0.28 14 0 2,674 0
29SEP26 82.50 C 1.39 1.60 0.96 0.69 +0.15 12 735 3,096 +439
29SEP26 85.00 C 0.32 0.41 0.22 0.18 +0.04 14 344 6,287 +245
29SEP26 87.50 C 0.15 0.16 0.13 0.08 +0.02 15 113 3,597 +60
29SEP26 90.00 C 0.08 0.08 0.08 0.04 +0.01 17 31 4,523 0
29SEP26 92.50 C 0.04 0.04 0.04 0.02 0.00 18 30 1,735 -30
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 50.70 +0.58 174 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 49.71 +0.59 169 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 48.63 +0.50 159 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 47.65 +0.53 155 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 46.72 +0.57 155 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 45.72 +0.57 150 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 44.72 +0.56 146 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 43.58 +0.42 133 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 42.58 +0.42 129 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 41.58 +0.45 125 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 40.62 +0.47 124 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 39.62 +0.46 120 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 38.72 +0.60 121 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 37.72 +0.59 118 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 36.65 +0.51 110 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 35.62 +0.46 105 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 34.72 +0.56 107 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 33.55 +0.32 95 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 32.72 +0.57 101 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 30.16 +0.50 90 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 27.72 +0.57 85 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 25.22 +0.42 77 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 22.67 +0.52 68 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 20.18 +0.54 62 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 17.61 +0.44 53 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 15.22 +0.61 50 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 12.44 +0.33 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 9.95 +0.29 26 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 7.45 +0.33 20 0 720 0
29OCT26 77.50 C 0.00 0.00 0.00 5.05 +0.41 20 0 508 0
29OCT26 80.00 C 3.12 3.20 2.90 2.56 +0.19 13 34 1,748 -30
29OCT26 82.50 C 1.34 1.60 1.24 0.95 +0.14 12 36 703 -30
29OCT26 85.00 C 0.75 0.79 0.50 0.41 +0.08 13 105 1,375 +18
29OCT26 87.50 C 0.34 0.34 0.28 0.19 +0.04 14 12 527 0
29OCT26 90.00 C 0.19 0.19 0.15 0.09 +0.02 15 31 625 -20
29OCT26 92.50 C 0.10 0.10 0.10 0.05 +0.01 16 70 100 +70
29OCT26 95.00 C 0.06 0.06 0.06 0.03 +0.01 17 40 40 +40
29OCT26 97.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 50.77 +0.65 153 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 49.77 +0.65 148 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 48.77 +0.64 144 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 47.77 +0.65 140 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 46.76 +0.61 135 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 45.72 +0.57 129 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 44.77 +0.61 127 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 43.77 +0.61 124 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 42.58 +0.42 112 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 41.58 +0.45 108 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 40.77 +0.62 113 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 39.62 +0.46 103 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 38.72 +0.60 104 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 37.77 +0.62 103 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 36.65 +0.51 95 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 35.62 +0.46 91 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 34.77 +0.61 94 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 33.78 +0.55 91 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 32.77 +0.62 88 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 30.27 +0.61 81 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 27.72 +0.57 73 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 25.28 +0.48 68 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 22.67 +0.52 59 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 20.28 +0.62 55 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 17.61 +0.44 46 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 15.22 +0.42 43 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 12.44 +0.30 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 9.95 +0.29 23 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 7.45 +0.30 19 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 5.05 +0.39 17 0 0 0
27NOV26 80.00 C 3.73 3.73 3.73 2.77 +0.24 14 30 90 0
27NOV26 82.50 C 2.11 2.11 1.46 1.33 +0.19 13 199 382 +199
27NOV26 85.00 C 1.15 1.17 0.76 0.66 +0.06 13 186 223 +44
27NOV26 87.50 C 0.50 0.50 0.50 0.30 -0.02 13 20 241 0
27NOV26 90.00 C 0.31 0.31 0.30 0.13 -0.04 13 11 30 +11
27NOV26 92.50 C 0.22 0.23 0.19 0.05 -0.05 13 203 463 +203
27NOV26 95.00 C 0.00 0.00 0.00 0.03 -0.02 14 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 50.77 +0.65 134 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 49.77 +0.65 130 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 48.77 +0.64 126 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 47.77 +0.65 122 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 46.76 +0.61 118 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 45.77 +0.62 115 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 44.79 +0.63 112 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 43.77 +0.61 108 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 42.77 +0.61 105 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 41.69 +0.56 100 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 40.77 +0.62 99 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 39.77 +0.61 96 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 38.77 +0.63 93 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 37.77 +0.62 90 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.77 +0.63 87 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.62 +0.46 81 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.77 +0.61 82 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.78 +0.55 79 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.78 +0.63 77 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.28 +0.62 70 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.72 +0.57 64 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.28 +0.48 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.77 +0.62 53 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 20.28 +0.62 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.79 +0.62 43 0 6 0
30DEC26 67.50 C 0.00 0.00 0.00 15.28 +0.48 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.55 +0.40 29 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 10.06 +0.40 25 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 7.45 +0.30 17 0 2,184 -6
30DEC26 77.50 C 0.00 0.00 0.00 5.05 +0.32 15 0 1,473 0
30DEC26 80.00 C 3.50 3.68 3.00 3.05 +0.19 14 8 1,987 -4
30DEC26 82.50 C 2.34 2.53 2.28 1.69 +0.14 13 270 5,493 +120
30DEC26 85.00 C 1.42 1.42 1.42 0.97 +0.04 13 22 7,202 -22
30DEC26 87.50 C 0.87 0.87 0.76 0.53 -0.01 13 36 4,230 -26
30DEC26 90.00 C 0.50 0.53 0.42 0.28 -0.04 13 63 4,378 +17
30DEC26 92.50 C 0.00 0.00 0.00 0.13 -0.05 13 0 990 0
30DEC26 95.00 C 0.20 0.20 0.20 0.07 -0.04 14 5 944 +5
30DEC26 97.50 C 0.00 0.00 0.00 0.03 -0.04 14 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 -0.02 14 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.02 15 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 408 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 17 0 72 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 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 34 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 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 50.77 +0.64 103 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 49.77 +0.63 100 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 48.77 +0.63 97 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 47.78 +0.66 94 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 46.76 +0.61 91 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 45.77 +0.62 88 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 44.79 +0.63 86 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 43.79 +0.63 83 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 42.77 +0.61 80 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 41.78 +0.63 78 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 40.77 +0.62 75 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 39.78 +0.62 73 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.77 +0.62 71 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.79 +0.64 69 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.78 +0.63 67 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 35.65 +0.49 62 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 34.77 +0.61 62 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.78 +0.55 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.78 +0.63 58 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 30.28 +0.62 54 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.72 +0.57 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.29 +0.49 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.77 +0.62 40 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.29 +0.63 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.79 +0.62 32 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 15.29 +0.49 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.57 +0.42 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 10.08 +0.42 19 0 138 0
30MAR27 75.00 C 0.00 0.00 0.00 7.47 +0.32 13 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 5.52 +0.36 14 0 1,201 0
30MAR27 80.00 C 3.98 3.98 3.98 3.98 +0.27 14 30 474 0
30MAR27 82.50 C 0.00 0.00 0.00 2.78 +0.25 13 0 819 0
30MAR27 85.00 C 2.22 2.22 2.21 1.85 +0.14 13 50 1,355 -30
30MAR27 87.50 C 0.00 0.00 0.00 1.30 +0.18 14 0 560 0
30MAR27 90.00 C 0.00 0.00 0.00 0.90 +0.20 14 0 1,176 0
30MAR27 92.50 C 0.00 0.00 0.00 0.63 +0.19 14 0 619 0
30MAR27 95.00 C 0.00 0.00 0.00 0.45 +0.18 15 0 488 0
30MAR27 97.50 C 0.00 0.00 0.00 0.32 +0.16 15 0 215 0
30MAR27 100.00 C 0.29 0.29 0.29 0.22 +0.13 16 3 194 +3
30MAR27 102.50 C 0.00 0.00 0.00 0.17 +0.11 16 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.12 +0.09 17 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.09 +0.07 17 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.07 +0.06 18 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.06 +0.05 18 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.05 +0.04 19 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.04 +0.03 19 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.02 +0.01 20 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 50.77 +0.64 86 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 49.77 +0.63 84 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 48.77 +0.63 81 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 47.78 +0.66 78 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 46.76 +0.61 76 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 45.77 +0.62 73 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 44.79 +0.63 71 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 43.79 +0.63 69 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 42.77 +0.61 67 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 41.78 +0.63 65 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 40.77 +0.62 63 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 39.78 +0.62 61 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 38.77 +0.62 59 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 37.79 +0.64 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 36.78 +0.63 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 35.78 +0.62 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 34.78 +0.62 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 33.78 +0.55 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 32.78 +0.63 48 0 12 0
29JUN27 52.50 C 0.00 0.00 0.00 30.28 +0.62 44 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.72 +0.57 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.29 +0.49 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.77 +0.62 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 20.29 +0.63 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.79 +0.62 26 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 15.29 +0.49 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.58 +0.43 18 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 10.08 +0.37 15 0 140 0
29JUN27 75.00 C 0.00 0.00 0.00 7.88 +0.13 13 0 1,051 0
29JUN27 77.50 C 6.32 6.32 6.30 6.33 +0.30 14 60 206 -60
29JUN27 80.00 C 4.79 4.79 4.70 4.91 +0.21 14 30 537 +10
29JUN27 82.50 C 4.16 4.19 3.90 3.89 +0.27 14 44 628 -26
29JUN27 85.00 C 2.84 3.13 2.80 3.08 +0.33 15 408 3,218 +190
29JUN27 87.50 C 0.00 0.00 0.00 2.38 +0.27 15 0 534 0
29JUN27 90.00 C 1.64 1.64 1.57 1.83 +0.22 15 41 351 +7
29JUN27 92.50 C 0.00 0.00 0.00 1.40 +0.18 16 0 341 0
29JUN27 95.00 C 0.90 0.90 0.90 1.08 +0.15 16 1 388 0
29JUN27 97.50 C 0.71 0.71 0.71 0.84 +0.13 16 6 90 +6
29JUN27 100.00 C 0.55 0.55 0.55 0.64 +0.09 16 2 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.49 +0.07 17 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.38 +0.05 17 0 7 0
29JUN27 107.50 C 0.27 0.27 0.27 0.29 +0.03 17 2 2 +2
29JUN27 110.00 C 0.00 0.00 0.00 0.23 +0.03 18 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.18 +0.02 18 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.02 0.00 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 6,903 100,985 +2,887
21AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
21AUG26 79.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 84 0
21AUG26 80.00 P 0.03 0.03 0.03 0.02 -0.06 15 20 516 0
21AUG26 81.00 P 0.08 0.09 0.05 0.09 -0.13 15 41 106 +26
21AUG26 82.00 P 0.16 0.26 0.14 0.38 -0.18 16 98 483 +56
21AUG26 83.00 P 0.45 0.84 0.45 0.87 -0.31 15 162 152 +112
21AUG26 84.00 P 0.78 1.49 0.68 1.63 -0.37 13 192 190 +190
21AUG26 85.00 P 1.70 2.43 1.37 2.60 -0.35 0 92 99 +87
21AUG26 86.00 P 0.00 0.00 0.00 3.60 -0.35 0 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 4.60 -0.35 0 2 2 +2
21AUG26 88.00 P 0.00 0.00 0.00 5.60 -0.35 0 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 6.60 -0.35 0 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 7.60 -0.35 0 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 8.60 -0.35 0 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 9.60 -0.35 0 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 10.60 -0.35 0 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 11.60 -0.35 0 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 12.60 -0.35 0 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 13.60 -0.35 0 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 14.60 -0.35 0 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 15.60 -0.35 0 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 16.60 -0.35 0 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 17.60 -0.39 0 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 18.60 -0.35 0 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 19.60 -0.35 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 152 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 0.00 141 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 114 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 200 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 685 0
28AUG26 72.50 P 0.02 0.02 0.02 0.04 +0.01 28 10 1,308 0
28AUG26 75.00 P 0.03 0.03 0.03 0.12 +0.01 24 90 2,258 +90
28AUG26 77.50 P 0.07 0.12 0.06 0.37 -0.03 20 209 4,468 +28
28AUG26 80.00 P 0.78 0.90 0.40 1.11 -0.18 15 363 6,971 +13
28AUG26 82.50 P 2.37 2.85 1.66 2.89 -0.31 0 777 3,613 -14
28AUG26 85.00 P 4.28 4.67 4.23 5.45 -0.16 16 13 2,274 +2
28AUG26 87.50 P 0.00 0.00 0.00 7.94 -0.33 0 2 699 +2
28AUG26 90.00 P 0.00 0.00 0.00 10.44 -0.33 0 0 468 0
28AUG26 92.50 P 0.00 0.00 0.00 12.94 -0.33 29 0 355 0
28AUG26 95.00 P 0.00 0.00 0.00 14.97 -0.79 0 0 90 0
28AUG26 97.50 P 0.00 0.00 0.00 17.45 -0.59 0 0 178 0
28AUG26 100.00 P 0.00 0.00 0.00 19.95 -0.55 0 0 32 0
28AUG26 102.50 P 0.00 0.00 0.00 22.44 -0.59 0 0 35 0
28AUG26 105.00 P 0.00 0.00 0.00 24.94 -0.56 0 0 100 0
28AUG26 107.50 P 0.00 0.00 0.00 27.45 -0.56 0 0 10 0
28AUG26 110.00 P 0.00 0.00 0.00 29.94 -0.58 0 0 113 0
28AUG26 112.50 P 0.00 0.00 0.00 32.44 -0.56 0 0 91 0
28AUG26 115.00 P 0.00 0.00 0.00 34.94 -0.56 0 0 47 0
28AUG26 117.50 P 0.00 0.00 0.00 37.44 -0.56 0 0 81 0
28AUG26 120.00 P 0.00 0.00 0.00 39.94 -0.54 0 0 36 0
28AUG26 122.50 P 0.00 0.00 0.00 42.44 -0.55 0 0 145 0
28AUG26 125.00 P 0.00 0.00 0.00 44.94 -0.54 0 0 22 0
28AUG26 127.50 P 0.00 0.00 0.00 47.42 -0.56 0 0 25 0
28AUG26 130.00 P 0.00 0.00 0.00 49.93 -0.56 0 0 7 0
28AUG26 132.50 P 0.00 0.00 0.00 52.43 -0.55 0 0 40 0
28AUG26 135.00 P 0.00 0.00 0.00 54.93 -0.55 0 0 100 0
28AUG26 137.50 P 0.00 0.00 0.00 57.43 -0.53 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 59.93 -0.55 0 0 10 0
28AUG26 142.50 P 0.00 0.00 0.00 62.43 -0.54 0 0 5 0
28AUG26 145.00 P 0.00 0.00 0.00 64.93 -0.55 0 0 46 0
28AUG26 147.50 P 0.00 0.00 0.00 67.43 -0.55 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 69.92 -0.55 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 72.42 -0.55 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 74.92 -0.54 0 0 50 0
28AUG26 157.50 P 0.00 0.00 0.00 77.42 -0.55 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 79.92 -0.55 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 +0.04 28 0 342 0
29SEP26 67.50 P 0.02 0.02 0.02 0.08 +0.07 26 30 1,370 0
29SEP26 70.00 P 0.00 0.00 0.00 0.15 +0.13 24 0 3,868 0
29SEP26 72.50 P 0.05 0.05 0.05 0.27 +0.20 21 148 2,151 +118
29SEP26 75.00 P 0.11 0.11 0.11 0.49 +0.25 19 10 5,194 -10
29SEP26 77.50 P 0.30 0.47 0.27 0.90 +0.22 16 97 2,574 +10
29SEP26 80.00 P 1.05 1.44 0.90 1.70 +0.04 14 141 6,919 +11
29SEP26 82.50 P 2.83 3.14 2.26 3.12 -0.26 11 212 2,861 +175
29SEP26 85.00 P 4.44 4.79 4.44 5.45 -0.19 10 173 2,492 +148
29SEP26 87.50 P 0.00 0.00 0.00 7.96 -0.32 15 0 480 0
29SEP26 90.00 P 0.00 0.00 0.00 10.44 -0.33 15 0 680 0
29SEP26 92.50 P 0.00 0.00 0.00 12.94 -0.33 19 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 15.09 -0.67 0 0 197 0
29SEP26 97.50 P 0.00 0.00 0.00 17.51 -0.53 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 20.01 -0.53 0 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 22.51 -0.52 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 25.05 -0.49 0 0 180 0
29SEP26 107.50 P 0.00 0.00 0.00 27.50 -0.59 0 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 30.05 -0.47 0 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 32.58 -0.45 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.00 -0.50 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.50 -0.51 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.03 -0.49 0 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 42.50 -0.55 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.00 -0.48 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.50 -0.48 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.99 -0.50 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 52.50 -0.48 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 54.99 -0.49 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 57.50 -0.46 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 59.99 -0.49 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 62.49 -0.48 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 64.99 -0.49 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 67.49 -0.49 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 69.99 -0.48 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 72.49 -0.48 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 74.98 -0.58 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 77.49 -0.48 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 79.98 -0.56 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.03 +0.02 24 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 210 0
29OCT26 67.50 P 0.00 0.00 0.00 0.08 +0.02 20 0 267 0
29OCT26 70.00 P 0.05 0.05 0.05 0.15 +0.02 18 1 1,176 -1
29OCT26 72.50 P 0.12 0.12 0.12 0.27 -0.01 17 60 831 -30
29OCT26 75.00 P 0.00 0.00 0.00 0.49 -0.08 15 0 1,367 0
29OCT26 77.50 P 0.55 0.80 0.54 0.96 -0.16 13 247 1,123 +177
29OCT26 80.00 P 1.40 1.76 1.20 1.89 -0.18 12 30 362 +19
29OCT26 82.50 P 2.91 3.31 2.69 3.35 -0.23 11 163 1,248 +123
29OCT26 85.00 P 0.00 0.00 0.00 5.60 -0.28 13 0 1,504 0
29OCT26 87.50 P 0.00 0.00 0.00 7.98 -0.31 14 0 172 0
29OCT26 90.00 P 0.00 0.00 0.00 10.45 -0.32 15 0 17 0
29OCT26 92.50 P 0.00 0.00 0.00 12.94 -0.33 16 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 15.09 -0.67 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 17.55 -0.50 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.09 -0.45 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 22.62 -0.41 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.12 -0.42 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 27.69 -0.40 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.08 -0.44 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 32.58 -0.45 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.04 -0.52 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 37.54 -0.47 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.04 -0.48 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 42.54 -0.51 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.07 -0.41 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 47.58 -0.40 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.03 -0.46 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 52.70 -0.28 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.03 -0.45 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 57.53 -0.43 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.03 -0.45 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 62.57 -0.43 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.06 -0.42 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 67.56 -0.42 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.06 -0.41 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 72.53 -0.44 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.02 -0.54 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 77.52 -0.45 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.05 -0.49 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 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 45 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 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 39 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 23 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.08 -0.05 17 0 27 0
27NOV26 70.00 P 0.00 0.00 0.00 0.15 -0.10 16 0 270 0
27NOV26 72.50 P 0.00 0.00 0.00 0.27 -0.19 14 0 104 0
27NOV26 75.00 P 0.00 0.00 0.00 0.58 -0.25 13 0 315 0
27NOV26 77.50 P 0.71 1.08 0.71 1.19 -0.24 13 334 564 +217
27NOV26 80.00 P 1.82 2.05 1.82 2.18 -0.20 13 110 372 +48
27NOV26 82.50 P 2.84 3.53 2.84 3.61 -0.19 12 120 181 +90
27NOV26 85.00 P 4.71 5.17 4.71 5.60 -0.39 12 210 305 +210
27NOV26 87.50 P 0.00 0.00 0.00 7.98 -0.35 13 0 76 0
27NOV26 90.00 P 0.00 0.00 0.00 10.45 -0.32 14 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 12.94 -0.33 15 0 30 0
27NOV26 95.00 P 0.00 0.00 0.00 15.09 -0.67 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 17.59 -0.46 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 20.09 -0.46 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 22.62 -0.43 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 25.12 -0.42 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 27.69 -0.40 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.08 -0.44 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 32.58 -0.45 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.08 -0.48 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 37.54 -0.49 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 40.04 -0.50 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 42.54 -0.51 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 45.07 -0.45 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 47.58 -0.45 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.03 -0.47 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 52.70 -0.32 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.03 -0.49 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 57.53 -0.49 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.03 -0.49 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 62.57 -0.44 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.06 -0.43 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 67.56 -0.43 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.06 -0.45 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 72.53 -0.48 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.06 -0.50 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 77.56 -0.44 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.05 -0.49 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 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 45 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 42 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 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 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 34 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 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 23 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 0.00 19 0 236 0
30DEC26 65.00 P 0.07 0.07 0.07 0.09 0.00 18 2 831 -2
30DEC26 67.50 P 0.00 0.00 0.00 0.18 0.00 17 0 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.32 0.00 16 0 3,427 0
30DEC26 72.50 P 0.29 0.29 0.29 0.57 -0.02 16 5 1,277 0
30DEC26 75.00 P 0.49 0.49 0.49 0.97 -0.03 15 10 10,124 0
30DEC26 77.50 P 1.10 1.10 1.10 1.59 -0.07 14 4 5,274 -4
30DEC26 80.00 P 2.00 2.25 2.00 2.51 -0.13 13 19 7,652 0
30DEC26 82.50 P 3.10 3.30 3.00 3.80 -0.23 12 187 1,697 +30
30DEC26 85.00 P 4.90 4.91 4.90 5.65 -0.39 11 60 685 +60
30DEC26 87.50 P 6.92 6.92 6.92 8.04 -0.34 13 30 324 +30
30DEC26 90.00 P 0.00 0.00 0.00 10.45 -0.34 13 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 12.94 -0.33 14 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 15.10 -0.66 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 17.59 -0.46 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 20.09 -0.46 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 22.62 -0.43 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 25.12 -0.42 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.69 -0.40 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.08 -0.44 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.58 -0.45 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 35.08 -0.48 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.54 -0.49 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.04 -0.50 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 42.54 -0.51 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.07 -0.45 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 47.58 -0.45 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.03 -0.47 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 52.70 -0.32 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.03 -0.49 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 57.61 -0.41 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.03 -0.49 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 62.61 -0.40 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 65.11 -0.38 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 67.56 -0.43 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.06 -0.45 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 72.53 -0.48 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.06 -0.50 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.56 -0.44 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.05 -0.49 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 33 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 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 24 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 18 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.05 0.00 15 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.09 0.00 14 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.19 +0.01 14 0 588 0
30MAR27 70.00 P 0.31 0.31 0.31 0.36 -0.01 13 20 4,135 0
30MAR27 72.50 P 0.51 0.51 0.51 0.68 +0.01 13 2 614 0
30MAR27 75.00 P 0.87 0.94 0.82 1.20 0.00 13 93 1,715 +34
30MAR27 77.50 P 0.00 0.00 0.00 1.95 -0.02 13 0 790 0
30MAR27 80.00 P 2.41 2.61 2.41 2.99 -0.13 13 30 950 -10
30MAR27 82.50 P 4.19 4.19 4.19 4.33 -0.12 12 30 844 -30
30MAR27 85.00 P 0.00 0.00 0.00 5.99 -0.22 12 0 228 0
30MAR27 87.50 P 0.00 0.00 0.00 8.23 -0.27 13 0 125 0
30MAR27 90.00 P 0.00 0.00 0.00 10.55 -0.27 14 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 12.96 -0.31 14 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.10 -0.66 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.59 -0.46 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.09 -0.46 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.62 -0.43 0 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 25.12 -0.68 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 27.69 -0.40 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.08 -0.44 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.58 -0.45 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.08 -0.48 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.56 -0.47 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.06 -0.48 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 42.54 -0.51 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.07 -0.45 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 47.58 -0.45 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.03 -0.48 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 52.70 -0.32 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 55.03 -0.49 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 57.61 -0.41 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.05 -0.47 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 62.61 -0.40 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 65.11 -0.38 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 67.56 -0.43 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.06 -0.45 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 72.53 -0.48 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.06 -0.50 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 77.56 -0.44 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.05 -0.49 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.01 0.00 27 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 22 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 19 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 0.00 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 0.00 14 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.05 -0.02 13 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.09 -0.07 12 0 244 0
29JUN27 67.50 P 0.00 0.00 0.00 0.19 -0.14 12 0 579 0
29JUN27 70.00 P 0.65 0.73 0.65 0.45 -0.20 12 382 929 +382
29JUN27 72.50 P 1.19 1.19 1.19 0.91 -0.22 13 10 3,974 0
29JUN27 75.00 P 1.60 1.60 1.60 1.62 -0.21 13 1 1,242 0
29JUN27 77.50 P 2.50 2.50 2.35 2.60 -0.19 14 5 516 -5
29JUN27 80.00 P 3.60 4.08 3.60 3.88 -0.13 14 33 425 +29
29JUN27 82.50 P 0.00 0.00 0.00 5.42 -0.08 15 0 187 0
29JUN27 85.00 P 0.00 0.00 0.00 7.19 -0.05 16 0 242 0
29JUN27 87.50 P 0.00 0.00 0.00 9.14 +0.16 16 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 10.94 -0.19 15 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 13.17 -0.25 16 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.46 -0.45 15 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 17.79 -0.41 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.11 -0.47 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 22.62 -0.43 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.12 -0.68 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.69 -0.40 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.08 -0.44 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 32.58 -0.45 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.08 -0.48 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 37.56 -0.51 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.06 -0.48 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 42.54 -0.51 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.07 -0.49 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 47.58 -0.45 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.03 -0.48 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 52.70 -0.36 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.03 -0.49 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 57.61 -0.41 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.05 -0.47 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 62.61 -0.40 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.11 -0.38 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 67.56 -0.49 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.06 -0.45 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 72.53 -0.52 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.06 -0.50 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 77.56 -0.48 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.05 -0.49 0 0 0 0
TOTAL PUT 5,080 123,697 +2,413
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$ 6.330
28AUG26 4.50 C 0.00 0.00 0.00 1.87 +0.02 131 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.78 +0.03 132 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.67 +0.02 117 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.57 +0.02 111 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.47 +0.02 104 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.37 +0.02 97 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 1.12 +0.02 81 0 7 0
28AUG26 5.50 C 0.00 0.00 0.00 0.86 +0.01 60 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.61 +0.01 45 0 150 0
28AUG26 6.00 C 0.00 0.00 0.00 0.37 0.00 33 0 1,262 0
28AUG26 6.25 C 0.00 0.00 0.00 0.18 0.00 30 0 63 0
28AUG26 6.50 C 0.14 0.14 0.06 0.07 0.00 30 712 1,196 +45
28AUG26 6.75 C 0.05 0.05 0.03 0.02 0.00 30 1,211 1,664 +1,106
28AUG26 7.00 C 0.02 0.02 0.01 0.01 0.00 36 105 894 +30
28AUG26 7.25 C 0.01 0.01 0.01 0.01 0.00 45 1 891 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 795 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 896 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 744 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 1,444 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 453 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 83 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 99 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.88 +0.03 98 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.78 +0.03 94 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.68 +0.01 89 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.58 +0.01 84 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.48 +0.01 79 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.38 +0.01 75 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.12 +0.01 60 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.86 0.00 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.61 0.00 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.37 0.00 26 0 57 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 0.00 24 0 752 0
29SEP26 6.50 C 0.17 0.17 0.11 0.07 0.00 23 185 628 +107
29SEP26 6.75 C 0.09 0.09 0.07 0.03 0.00 25 51 592 +51
29SEP26 7.00 C 0.04 0.05 0.03 0.01 0.00 25 6 1,272 -2
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 2,006 0
29SEP26 7.50 C 0.02 0.02 0.02 0.01 0.00 34 20 1,123 0
29SEP26 7.75 C 0.01 0.01 0.01 0.01 0.00 38 50 578 +50
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 100 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 108 0 215 0
29OCT26 4.50 C 0.00 0.00 0.00 1.88 +0.02 83 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.78 +0.02 79 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.68 +0.01 75 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.58 +0.01 71 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.48 +0.01 67 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.38 +0.01 63 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.12 +0.01 51 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.86 0.00 39 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.61 0.00 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.38 0.00 25 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.20 0.00 23 0 44 0
29OCT26 6.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 110 0
29OCT26 6.75 C 0.13 0.13 0.10 0.05 +0.01 23 22 476 +20
29OCT26 7.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 +0.01 26 0 120 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 309 0
29OCT26 7.75 C 0.03 0.03 0.03 0.01 0.00 29 20 172 -20
29OCT26 8.00 C 0.02 0.02 0.02 0.01 0.00 32 20 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.78 +0.02 69 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.68 +0.01 65 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.58 +0.01 62 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.48 +0.01 59 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.38 +0.01 55 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.12 0.00 45 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.86 0.00 35 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.61 -0.01 27 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.39 -0.01 24 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
27NOV26 6.75 C 0.16 0.16 0.16 0.08 0.00 23 99 149 +99
27NOV26 7.00 C 0.11 0.11 0.10 0.05 0.00 23 222 317 +222
27NOV26 7.25 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 0.00 25 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 27 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 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.88 +0.02 64 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.78 +0.02 61 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.68 +0.01 58 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.58 +0.01 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.48 +0.01 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.38 +0.01 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.12 0.00 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.86 -0.01 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.62 -0.01 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.42 0.00 24 0 121 0
30DEC26 6.25 C 0.00 0.00 0.00 0.28 0.00 24 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 0.00 23 0 93 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 0.00 23 0 37 0
30DEC26 7.00 C 0.14 0.14 0.14 0.08 0.00 23 2 232 +2
30DEC26 7.25 C 0.11 0.11 0.10 0.05 0.00 23 7 518 +7
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 23 0 1,036 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 24 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 33 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 424 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 1.88 +0.02 50 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.78 +0.02 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.68 +0.01 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.58 +0.01 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.48 +0.01 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.38 +0.01 38 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.12 0.00 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.88 -0.01 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.67 -0.01 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.51 -0.02 24 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.39 -0.02 24 0 30 0
30MAR27 6.50 C 0.00 0.00 0.00 0.30 -0.01 24 0 116 0
30MAR27 6.75 C 0.00 0.00 0.00 0.22 -0.01 23 0 355 0
30MAR27 7.00 C 0.00 0.00 0.00 0.17 0.00 24 0 419 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 -0.01 23 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 0.00 24 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.01 23 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 0.00 24 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 170 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN27 4.50 C 0.00 0.00 0.00 1.88 +0.02 42 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.78 +0.02 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.68 +0.01 37 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.58 +0.01 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.48 +0.01 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.38 +0.01 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.14 0.00 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.95 +0.01 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.78 0.00 26 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.64 -0.01 25 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.54 +0.01 26 0 2 0
29JUN27 6.50 C 0.00 0.00 0.00 0.44 0.00 25 0 24 0
29JUN27 6.75 C 0.00 0.00 0.00 0.36 0.00 25 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.29 0.00 25 0 46 0
29JUN27 7.25 C 0.00 0.00 0.00 0.23 0.00 25 0 16 0
29JUN27 7.50 C 0.24 0.24 0.24 0.18 0.00 25 3 118 0
29JUN27 7.75 C 0.00 0.00 0.00 0.14 -0.01 25 0 220 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 0.00 25 0 43 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 0.00 25 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 0.00 25 0 158 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 -0.01 25 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 2,736 37,388 +1,717
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 76 0
28AUG26 6.00 P 0.02 0.02 0.02 0.02 0.00 28 172 429 -160
28AUG26 6.25 P 0.05 0.06 0.05 0.09 +0.01 29 76 967 +75
28AUG26 6.50 P 0.13 0.22 0.12 0.22 0.00 26 89 1,405 -53
28AUG26 6.75 P 0.34 0.34 0.34 0.43 +0.01 27 1 1,261 0
28AUG26 7.00 P 0.00 0.00 0.00 0.67 0.00 0 0 778 0
28AUG26 7.25 P 0.81 0.81 0.81 0.92 -0.01 0 52 158 +52
28AUG26 7.50 P 0.00 0.00 0.00 1.17 0.00 0 0 179 0
28AUG26 7.75 P 0.00 0.00 0.00 1.42 0.00 0 0 112 0
28AUG26 8.00 P 0.00 0.00 0.00 1.67 0.00 0 0 177 0
28AUG26 8.25 P 0.00 0.00 0.00 1.92 0.00 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.17 0.00 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.42 0.00 0 0 20 0
28AUG26 9.00 P 0.00 0.00 0.00 2.67 0.00 0 0 21 0
28AUG26 9.25 P 0.00 0.00 0.00 2.92 0.00 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.17 0.00 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.42 0.00 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.67 0.00 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.17 0.00 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 225 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 251 0
29SEP26 5.75 P 0.06 0.06 0.06 0.08 +0.01 22 100 458 +100
29SEP26 6.00 P 0.11 0.11 0.11 0.17 0.00 21 2 1,448 +2
29SEP26 6.25 P 0.26 0.26 0.26 0.32 +0.01 21 1 1,197 +1
29SEP26 6.50 P 0.39 0.46 0.39 0.51 +0.01 19 15 957 -5
29SEP26 6.75 P 0.00 0.00 0.00 0.73 +0.01 0 0 563 0
29SEP26 7.00 P 0.00 0.00 0.00 0.96 0.00 0 0 4,726 0
29SEP26 7.25 P 0.00 0.00 0.00 1.20 0.00 0 0 2,936 0
29SEP26 7.50 P 0.00 0.00 0.00 1.45 +0.01 0 0 711 0
29SEP26 7.75 P 0.00 0.00 0.00 1.69 +0.01 0 0 195 0
29SEP26 8.00 P 0.00 0.00 0.00 1.93 +0.01 0 0 282 0
29SEP26 8.25 P 0.00 0.00 0.00 2.17 +0.01 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.41 0.00 0 0 46 0
29SEP26 8.75 P 0.00 0.00 0.00 2.66 +0.01 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.90 0.00 0 0 25 0
29SEP26 9.25 P 0.00 0.00 0.00 3.14 -0.01 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.38 -0.02 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.62 -0.03 0 0 19 0
29SEP26 10.00 P 0.00 0.00 0.00 3.87 -0.03 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.36 -0.04 0 0 38 0
29SEP26 11.00 P 0.00 0.00 0.00 4.86 -0.04 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.37 -0.03 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.86 -0.03 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.37 -0.01 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.88 -0.01 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.37 -0.02 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.86 -0.01 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.37 0.00 0 0 10 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 5 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.05 0.00 21 0 62 0
29OCT26 5.75 P 0.00 0.00 0.00 0.12 +0.02 22 0 176 0
29OCT26 6.00 P 0.14 0.19 0.14 0.22 +0.02 22 80 817 +20
29OCT26 6.25 P 0.28 0.28 0.25 0.37 +0.02 22 90 1,022 0
29OCT26 6.50 P 0.50 0.51 0.48 0.54 +0.01 20 22 1,530 +1
29OCT26 6.75 P 0.57 0.63 0.57 0.75 +0.02 18 90 420 +90
29OCT26 7.00 P 0.00 0.00 0.00 0.97 +0.01 0 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.21 +0.01 0 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.17 +0.01 0 0 8 0
29OCT26 8.50 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.66 +0.01 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.90 0.00 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.03 0.00 21 0 6 0
27NOV26 5.50 P 0.00 0.00 0.00 0.08 0.00 22 0 5 0
27NOV26 5.75 P 0.00 0.00 0.00 0.15 0.00 21 0 160 0
27NOV26 6.00 P 0.17 0.21 0.17 0.26 0.00 22 67 247 +67
27NOV26 6.25 P 0.00 0.00 0.00 0.40 +0.01 21 0 345 0
27NOV26 6.50 P 0.00 0.00 0.00 0.57 +0.01 21 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 0.76 0.00 18 0 1 0
27NOV26 7.00 P 0.00 0.00 0.00 0.98 +0.01 0 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.21 +0.01 0 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.45 +0.01 0 0 7 0
27NOV26 7.75 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.66 +0.01 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.90 0.00 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 22 0 750 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 23 0 19 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.01 22 0 26 0
30DEC26 5.50 P 0.00 0.00 0.00 0.11 0.00 22 0 818 0
30DEC26 5.75 P 0.15 0.15 0.15 0.19 0.00 22 5 595 0
30DEC26 6.00 P 0.00 0.00 0.00 0.30 +0.01 22 0 678 0
30DEC26 6.25 P 0.00 0.00 0.00 0.44 +0.01 22 0 153 0
30DEC26 6.50 P 0.00 0.00 0.00 0.60 +0.01 21 0 3,189 0
30DEC26 6.75 P 0.00 0.00 0.00 0.81 +0.03 22 0 447 0
30DEC26 7.00 P 0.00 0.00 0.00 1.00 +0.01 18 0 559 0
30DEC26 7.25 P 0.00 0.00 0.00 1.22 +0.01 0 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.45 +0.01 0 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.69 +0.01 0 0 184 0
30DEC26 8.00 P 0.00 0.00 0.00 1.93 +0.01 0 0 199 0
30DEC26 8.25 P 0.00 0.00 0.00 2.17 +0.01 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.41 0.00 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.66 +0.01 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.90 0.00 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.15 0.00 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.40 0.00 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.65 0.00 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.88 -0.02 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.40 0.00 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.88 -0.02 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.39 -0.01 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.87 -0.02 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.37 -0.02 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 0.05 -0.01 22 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 0.00 23 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.12 0.00 23 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.19 0.00 23 0 83 0
30MAR27 5.75 P 0.00 0.00 0.00 0.27 -0.01 22 0 450 0
30MAR27 6.00 P 0.00 0.00 0.00 0.38 -0.01 22 0 77 0
30MAR27 6.25 P 0.00 0.00 0.00 0.52 0.00 22 0 591 0
30MAR27 6.50 P 0.00 0.00 0.00 0.67 -0.01 22 0 403 0
30MAR27 6.75 P 0.00 0.00 0.00 0.85 0.00 21 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.04 0.00 20 0 123 0
30MAR27 7.25 P 0.00 0.00 0.00 1.25 0.00 18 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.47 0.00 0 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.70 +0.01 0 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.93 0.00 0 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 2.17 0.00 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.41 0.00 0 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 2.66 +0.01 0 0 49 0
30MAR27 9.00 P 0.00 0.00 0.00 2.90 0.00 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.15 0.00 0 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 3.40 0.00 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.65 0.00 0 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.90 0.00 0 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 4.40 0.00 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.05 0.00 25 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.06 0.00 24 0 1 0
29JUN27 4.70 P 0.00 0.00 0.00 0.07 0.00 24 0 117 0
29JUN27 4.80 P 0.00 0.00 0.00 0.09 0.00 24 0 47 0
29JUN27 4.90 P 0.00 0.00 0.00 0.11 0.00 25 0 240 0
29JUN27 5.00 P 0.10 0.10 0.10 0.13 0.00 25 4 37 -4
29JUN27 5.25 P 0.00 0.00 0.00 0.19 0.00 24 0 100 0
29JUN27 5.50 P 0.00 0.00 0.00 0.27 0.00 24 0 191 0
29JUN27 5.75 P 0.32 0.32 0.32 0.37 0.00 24 1 322 0
29JUN27 6.00 P 0.42 0.45 0.42 0.48 0.00 24 6 458 +5
29JUN27 6.25 P 0.54 0.54 0.54 0.62 0.00 24 30 461 0
29JUN27 6.50 P 0.69 0.69 0.69 0.78 0.00 24 30 222 +30
29JUN27 6.75 P 0.00 0.00 0.00 0.95 0.00 24 0 65 0
29JUN27 7.00 P 0.00 0.00 0.00 1.13 -0.01 24 0 128 0
29JUN27 7.25 P 0.00 0.00 0.00 1.34 0.00 25 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 1.51 -0.03 21 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.76 +0.01 23 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 1.98 +0.01 0 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.18 -0.02 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.42 0.00 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.66 0.00 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.90 0.00 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.15 0.00 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.40 0.00 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.65 0.00 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.90 0.00 0 0 0 0
TOTAL PUT 933 39,332 +221
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 12.130
28AUG26 8.00 C 0.00 0.00 0.00 4.16 +0.21 125 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.91 +0.21 117 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.66 +0.21 109 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.41 +0.21 101 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.16 +0.21 93 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.91 +0.21 86 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.66 +0.21 79 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.42 +0.21 77 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.17 +0.22 69 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 1.64 +0.19 31 0 71 0
28AUG26 11.00 C 0.00 0.00 0.00 1.14 +0.18 20 0 65 0
28AUG26 11.50 C 0.00 0.00 0.00 0.67 +0.14 26 0 54 0
28AUG26 12.00 C 0.30 0.30 0.30 0.30 +0.09 26 5 207 0
28AUG26 12.50 C 0.08 0.08 0.08 0.08 +0.02 25 12 187 -12
28AUG26 13.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 42 0 272 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.17 +0.20 66 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.93 +0.21 66 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.68 +0.21 62 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.43 +0.21 57 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.16 +0.19 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.93 +0.21 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.69 +0.21 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.43 +0.20 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.18 +0.21 36 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 1.67 +0.18 25 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 1.20 +0.16 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.79 +0.13 25 0 669 0
29SEP26 12.00 C 0.00 0.00 0.00 0.48 +0.10 25 0 1,428 0
29SEP26 12.50 C 0.25 0.25 0.25 0.25 +0.06 25 16 756 +16
29SEP26 13.00 C 0.13 0.13 0.13 0.12 +0.03 25 16 1,637 +16
29SEP26 13.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 745 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 26 0 552 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 230 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 4.17 +0.20 57 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.93 +0.21 57 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.68 +0.20 53 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.43 +0.21 49 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.18 +0.21 45 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.93 +0.21 42 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.69 +0.21 40 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.43 +0.20 35 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.19 +0.21 33 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.68 +0.17 25 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.23 +0.13 24 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.85 +0.12 25 0 50 0
29OCT26 12.00 C 0.00 0.00 0.00 0.55 +0.10 25 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.34 +0.07 25 0 113 0
29OCT26 13.00 C 0.00 0.00 0.00 0.20 +0.04 25 0 123 0
29OCT26 13.50 C 0.00 0.00 0.00 0.11 +0.02 25 0 75 0
29OCT26 14.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 445 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
27NOV26 8.75 C 0.00 0.00 0.00 3.44 +0.22 46 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.19 +0.22 42 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.93 +0.20 37 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.69 +0.21 36 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.45 +0.21 34 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.20 +0.21 31 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.70 +0.16 25 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.28 +0.12 25 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.95 +0.13 26 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.65 +0.09 25 0 15 0
27NOV26 12.50 C 0.41 0.41 0.41 0.45 +0.08 26 80 80 0
27NOV26 13.00 C 0.00 0.00 0.00 0.29 +0.05 25 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.18 +0.02 25 0 5 0
27NOV26 14.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.18 +0.21 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.93 +0.21 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.68 +0.20 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.44 +0.22 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.19 +0.21 38 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 2.94 +0.21 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.70 +0.21 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.45 +0.20 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.22 +0.20 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.73 +0.13 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.34 +0.10 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.01 +0.07 25 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 0.75 +0.05 25 0 79 0
30DEC26 12.50 C 0.00 0.00 0.00 0.53 +0.04 25 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.37 +0.02 25 0 250 0
30DEC26 13.50 C 0.00 0.00 0.00 0.26 +0.02 25 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 +0.01 26 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 +0.01 26 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 0.00 26 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 0.00 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.18 +0.21 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.94 +0.22 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.69 +0.21 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.45 +0.21 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.21 +0.20 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.98 +0.20 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.75 +0.19 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.54 +0.18 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.33 +0.17 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.88 +0.09 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.54 +0.07 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.28 +0.09 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 0.99 +0.03 25 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 0.75 +0.02 24 0 467 0
30MAR27 13.00 C 0.00 0.00 0.00 0.60 +0.03 25 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.46 +0.02 25 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.35 +0.01 25 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.26 +0.01 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.19 0.00 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 0.00 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.10 0.00 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 0.00 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 5 0
29JUN27 8.00 C 0.00 0.00 0.00 4.22 +0.21 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.99 +0.21 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.77 +0.21 32 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.55 +0.21 32 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.33 +0.20 31 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.11 +0.19 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.90 +0.18 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.70 +0.18 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.51 +0.17 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.14 +0.18 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.78 +0.12 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.51 +0.12 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.26 +0.14 26 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.00 +0.08 25 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.82 +0.07 25 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.67 +0.06 25 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.54 +0.05 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.46 +0.05 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.37 +0.05 26 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.29 +0.03 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
TOTAL CALL 129 12,735 +20
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 107 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 248 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 316 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 366 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 268 0
28AUG26 11.50 P 0.04 0.04 0.04 0.03 -0.04 26 2 599 0
28AUG26 12.00 P 0.17 0.17 0.16 0.15 -0.10 25 11 575 -10
28AUG26 12.50 P 0.45 0.45 0.41 0.44 -0.16 24 10 140 -10
28AUG26 13.00 P 0.00 0.00 0.00 0.88 -0.18 26 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.37 -0.19 0 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 1.87 -0.19 0 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 2.37 -0.19 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.87 -0.19 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.37 -0.19 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.87 -0.19 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.37 -0.19 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.87 -0.19 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.37 -0.19 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.87 -0.19 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.37 -0.19 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.04 25 0 407 0
29SEP26 11.50 P 0.00 0.00 0.00 0.23 -0.08 25 0 1,126 0
29SEP26 12.00 P 0.46 0.46 0.46 0.44 -0.12 24 11 2,067 +10
29SEP26 12.50 P 0.00 0.00 0.00 0.77 -0.14 25 0 1,103 0
29SEP26 13.00 P 0.00 0.00 0.00 1.17 -0.16 25 0 417 0
29SEP26 13.50 P 0.00 0.00 0.00 1.62 -0.17 25 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.13 -0.20 33 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 2.61 -0.21 34 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 3.11 -0.20 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.60 -0.21 42 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.10 -0.21 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.61 -0.19 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.09 -0.21 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.59 -0.21 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.09 -0.21 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.62 -0.18 72 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 -0.01 25 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 35 0
29OCT26 10.50 P 0.00 0.00 0.00 0.09 -0.03 26 0 62 0
29OCT26 11.00 P 0.00 0.00 0.00 0.18 -0.06 25 0 42 0
29OCT26 11.50 P 0.00 0.00 0.00 0.34 -0.07 25 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.57 -0.11 25 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 0.87 -0.14 25 0 43 0
29OCT26 13.00 P 0.00 0.00 0.00 1.25 -0.15 25 0 10 0
29OCT26 13.50 P 0.00 0.00 0.00 1.66 -0.17 24 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.15 -0.18 28 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.63 -0.19 31 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.12 -0.19 33 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.61 -0.20 35 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.11 -0.20 39 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.61 -0.19 42 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.10 -0.20 44 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.05 -0.01 26 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.14 -0.04 26 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.26 -0.06 26 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.43 -0.09 25 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.66 -0.10 25 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.95 -0.13 25 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 1.31 -0.15 25 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 1.72 -0.16 25 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.17 -0.18 26 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.63 -0.20 27 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.12 -0.20 29 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.61 -0.20 31 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.11 -0.20 34 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.61 -0.20 37 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.10 -0.20 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 -0.02 26 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 -0.03 25 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 -0.04 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 -0.05 26 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 -0.07 25 0 61 0
30DEC26 11.00 P 0.00 0.00 0.00 0.33 -0.08 25 0 31 0
30DEC26 11.50 P 0.00 0.00 0.00 0.51 -0.10 25 0 88 0
30DEC26 12.00 P 0.00 0.00 0.00 0.77 -0.12 26 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.04 -0.16 25 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.38 -0.18 25 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.77 -0.18 25 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 2.19 -0.18 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.64 -0.20 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.12 -0.20 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.61 -0.20 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.11 -0.20 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.61 -0.20 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.10 -0.20 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.59 -0.21 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.09 -0.21 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.62 -0.18 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 -0.03 25 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 -0.04 25 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 -0.05 25 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 -0.06 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.20 -0.07 25 0 121 0
30MAR27 10.50 P 0.00 0.00 0.00 0.32 -0.08 25 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.48 -0.09 25 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 0.67 -0.11 25 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 0.94 -0.13 26 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.20 -0.13 25 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.51 -0.20 24 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.89 -0.19 25 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.26 -0.18 24 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.70 -0.18 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.15 -0.19 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.63 -0.19 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.11 -0.20 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.61 -0.20 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.10 -0.20 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.59 -0.21 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.09 -0.21 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.62 -0.18 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.06 -0.01 26 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.11 -0.02 26 0 6 0
29JUN27 9.00 P 0.18 0.18 0.18 0.14 -0.02 26 1 14 +1
29JUN27 9.25 P 0.00 0.00 0.00 0.17 -0.03 26 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.22 -0.03 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.27 -0.04 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.33 -0.04 26 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.47 -0.06 26 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.65 -0.08 26 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.87 -0.09 26 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.12 -0.11 26 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.40 -0.11 26 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.71 -0.13 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.05 -0.15 26 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.42 -0.15 26 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.81 -0.17 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.23 -0.18 26 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.68 -0.18 26 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.14 -0.19 26 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.62 -0.19 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.10 -0.20 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.59 -0.21 27 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.09 -0.21 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.62 -0.18 34 0 0 0
TOTAL PUT 35 12,769 -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$ 70.100
28AUG26 47.00 C 0.00 0.00 0.00 23.40 +0.30 137 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 22.58 +0.48 146 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 21.57 +0.46 139 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 20.58 +0.47 133 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 18.06 +0.45 116 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 15.60 +0.49 103 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 13.03 +0.42 84 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 10.46 +0.34 66 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 7.66 +0.03 25 0 19 0
28AUG26 65.00 C 0.00 0.00 0.00 5.21 0.00 25 0 343 0
28AUG26 67.50 C 3.95 3.95 3.95 2.97 -0.16 25 50 342 -40
28AUG26 70.00 C 1.50 2.00 1.50 1.31 -0.16 25 75 540 0
28AUG26 72.50 C 0.65 0.80 0.60 0.43 -0.11 25 154 1,108 +24
28AUG26 75.00 C 0.32 0.36 0.30 0.10 -0.05 25 97 1,026 +17
28AUG26 77.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 939 0
28AUG26 80.00 C 0.08 0.08 0.08 0.01 0.00 31 20 971 0
28AUG26 82.50 C 0.08 0.08 0.06 0.01 0.00 37 17 1,104 +12
28AUG26 85.00 C 0.06 0.06 0.04 0.01 0.00 43 72 354 -56
28AUG26 87.50 C 0.05 0.05 0.05 0.01 0.00 49 30 173 -30
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 216 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 79 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 23 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.71 +0.56 111 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.72 +0.57 107 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.56 +0.40 95 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.72 +0.56 99 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.57 +0.41 88 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 24.72 +0.56 91 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.73 +0.56 87 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.73 +0.56 83 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.73 +0.56 80 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.74 +0.57 76 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.25 +0.57 68 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.68 +0.49 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.12 +0.42 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.46 +0.22 35 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 7.87 0.00 25 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 5.65 -0.05 24 0 162 0
29SEP26 67.50 C 0.00 0.00 0.00 3.77 -0.07 24 0 393 0
29SEP26 70.00 C 2.90 2.90 2.78 2.30 -0.05 24 5 757 -1
29SEP26 72.50 C 1.50 1.68 1.50 1.34 -0.08 25 5 544 +1
29SEP26 75.00 C 1.02 1.08 0.82 0.69 -0.08 25 394 1,053 -168
29SEP26 77.50 C 0.70 0.70 0.58 0.33 -0.05 25 6 1,402 -5
29SEP26 80.00 C 0.45 0.45 0.45 0.14 -0.03 24 1 3,062 +1
29SEP26 82.50 C 0.30 0.30 0.30 0.06 -0.02 25 6 2,919 0
29SEP26 85.00 C 0.24 0.24 0.24 0.03 0.00 26 2 447 +2
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 103 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 223 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 23.73 +0.56 70 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 22.73 +0.56 67 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 21.73 +0.56 64 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 20.74 +0.57 61 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 18.25 +0.57 54 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 15.68 +0.49 46 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 13.13 +0.41 38 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 10.46 +0.15 28 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 8.05 +0.01 24 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 6.02 +0.03 24 0 77 0
29OCT26 67.50 C 0.00 0.00 0.00 4.24 -0.06 24 20 101 0
29OCT26 70.00 C 0.00 0.00 0.00 2.94 -0.01 24 0 65 0
29OCT26 72.50 C 2.27 2.40 2.27 1.99 -0.03 25 9 75 -1
29OCT26 75.00 C 1.47 1.47 1.47 1.26 -0.02 25 3 247 -3
29OCT26 77.50 C 0.00 0.00 0.00 0.75 -0.02 24 0 236 0
29OCT26 80.00 C 0.00 0.00 0.00 0.44 -0.01 24 0 412 0
29OCT26 82.50 C 0.00 0.00 0.00 0.24 -0.01 24 0 265 0
29OCT26 85.00 C 0.41 0.41 0.36 0.13 0.00 25 5 76 0
29OCT26 87.50 C 0.00 0.00 0.00 0.07 0.00 25 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 14 0
29OCT26 92.50 C 0.00 0.00 0.00 0.02 0.00 25 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 25 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 21.73 +0.56 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 20.74 +0.57 52 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 18.25 +0.57 46 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 15.69 +0.48 39 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 13.19 +0.41 33 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 10.49 +0.01 24 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 8.36 -0.02 24 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 6.50 +0.02 24 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 4.89 -0.04 24 0 30 0
27NOV26 70.00 C 4.00 4.00 4.00 3.61 -0.06 24 4 14 0
27NOV26 72.50 C 0.00 0.00 0.00 2.61 -0.06 25 0 28 0
27NOV26 75.00 C 0.00 0.00 0.00 1.82 -0.05 25 0 16 0
27NOV26 77.50 C 0.00 0.00 0.00 1.22 -0.05 25 0 36 0
27NOV26 80.00 C 1.14 1.16 1.14 0.80 -0.04 25 30 170 +30
27NOV26 82.50 C 0.86 0.91 0.86 0.51 -0.03 25 46 180 +30
27NOV26 85.00 C 0.00 0.00 0.00 0.31 -0.03 24 0 75 0
27NOV26 87.50 C 0.00 0.00 0.00 0.19 -0.01 25 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 75 0
27NOV26 92.50 C 0.00 0.00 0.00 0.07 0.00 25 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.04 0.00 25 0 12 0
27NOV26 97.50 C 0.00 0.00 0.00 0.02 0.00 25 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 28.72 +0.57 62 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.66 +0.50 59 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.72 +0.56 57 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.57 +0.41 52 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 24.72 +0.56 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.73 +0.56 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.73 +0.56 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.73 +0.56 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.74 +0.57 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.25 +0.55 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.75 +0.48 34 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 13.34 +0.40 30 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 11.10 +0.31 28 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 8.80 -0.03 24 0 331 0
30DEC26 65.00 C 0.00 0.00 0.00 7.04 -0.03 24 0 1,017 0
30DEC26 67.50 C 0.00 0.00 0.00 5.51 -0.05 24 20 346 +20
30DEC26 70.00 C 0.00 0.00 0.00 4.24 -0.04 24 0 118 0
30DEC26 72.50 C 0.00 0.00 0.00 3.26 +0.03 25 0 811 0
30DEC26 75.00 C 0.00 0.00 0.00 2.39 +0.01 25 0 251 0
30DEC26 77.50 C 0.00 0.00 0.00 1.72 0.00 25 0 263 0
30DEC26 80.00 C 1.71 1.71 1.71 1.21 -0.01 25 1 296 0
30DEC26 82.50 C 0.00 0.00 0.00 0.83 -0.02 24 0 245 0
30DEC26 85.00 C 0.00 0.00 0.00 0.56 -0.02 24 0 47 0
30DEC26 87.50 C 0.00 0.00 0.00 0.38 -0.01 25 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 0.25 -0.01 24 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.16 -0.01 24 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 26.94 +0.78 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.97 +0.80 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.97 +0.77 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.98 +0.75 39 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.00 +0.72 38 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.03 +0.70 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.06 +0.67 35 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 18.70 +0.61 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.44 +0.55 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 14.30 +0.50 29 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 12.30 +0.45 28 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 10.15 +0.10 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 8.54 +0.11 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 7.06 +0.08 25 0 74 0
30MAR27 70.00 C 6.60 6.60 6.60 5.86 +0.14 25 15 77 +14
30MAR27 72.50 C 0.00 0.00 0.00 4.83 +0.20 25 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 3.92 +0.23 26 0 75 0
30MAR27 77.50 C 0.00 0.00 0.00 3.14 +0.20 25 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 2.49 +0.17 25 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 1.95 +0.14 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.50 +0.11 25 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 1.16 +0.10 25 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 0.89 +0.08 25 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 0.67 +0.06 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.51 +0.06 25 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.37 +0.03 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 24.38 +0.69 34 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 23.45 +0.69 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 22.52 +0.66 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.60 +0.65 31 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.35 +0.60 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 17.19 +0.53 28 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 15.14 +0.47 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.77 -0.06 24 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 11.10 -0.04 24 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 9.63 +0.04 25 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 8.30 +0.10 25 0 12 0
29JUN27 70.00 C 0.00 0.00 0.00 7.09 +0.15 25 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 6.02 +0.19 25 0 63 0
29JUN27 75.00 C 0.00 0.00 0.00 5.11 +0.22 25 0 59 0
29JUN27 77.50 C 0.00 0.00 0.00 4.29 +0.22 25 0 218 0
29JUN27 80.00 C 0.00 0.00 0.00 3.58 +0.24 26 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 3.03 +0.27 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.60 +0.34 26 0 72 0
29JUN27 87.50 C 0.00 0.00 0.00 2.17 +0.36 26 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 1.79 +0.31 26 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 1.46 +0.27 26 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 1.20 +0.24 26 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.96 +0.20 26 0 4 0
TOTAL CALL 1,087 27,475 -153
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 42 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 120 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 156 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 485 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 250 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 659 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 913 0
28AUG26 65.00 P 0.07 0.09 0.07 0.05 -0.05 25 34 992 +5
28AUG26 67.50 P 0.27 0.30 0.27 0.33 -0.11 25 190 777 +186
28AUG26 70.00 P 1.06 1.12 0.84 1.15 -0.17 25 308 1,250 +137
28AUG26 72.50 P 2.90 2.90 2.35 2.76 -0.15 25 120 1,304 0
28AUG26 75.00 P 0.00 0.00 0.00 4.95 -0.09 25 0 131 0
28AUG26 77.50 P 0.00 0.00 0.00 7.40 -0.05 0 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 9.90 -0.05 0 0 14 0
28AUG26 82.50 P 0.00 0.00 0.00 12.40 -0.05 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 14.90 -0.05 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 17.40 -0.05 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 19.90 -0.05 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 22.40 -0.05 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 24.90 -0.05 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 27.40 -0.05 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 464 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 427 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 429 0
29SEP26 60.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 575 0
29SEP26 62.50 P 0.30 0.30 0.30 0.29 -0.05 25 10 541 -10
29SEP26 65.00 P 0.57 0.62 0.57 0.68 -0.08 24 4 813 -1
29SEP26 67.50 P 1.38 1.38 1.15 1.40 -0.11 24 28 646 -7
29SEP26 70.00 P 2.24 2.46 2.21 2.61 -0.17 24 23 794 +16
29SEP26 72.50 P 0.00 0.00 0.00 4.17 -0.12 24 0 740 0
29SEP26 75.00 P 5.88 6.25 5.88 6.25 +0.07 27 18 326 +3
29SEP26 77.50 P 0.00 0.00 0.00 8.25 -0.08 24 0 5 0
29SEP26 80.00 P 0.00 0.00 0.00 10.58 -0.06 24 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 12.68 -0.37 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.01 -0.50 0 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 17.44 -0.55 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.44 -0.03 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 22.44 -0.53 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.12 -0.34 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 27.93 -0.02 34 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.02 0.00 26 0 72 0
29OCT26 55.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 160 0
29OCT26 57.50 P 0.00 0.00 0.00 0.12 -0.01 24 0 141 0
29OCT26 60.00 P 0.00 0.00 0.00 0.29 -0.02 24 0 61 0
29OCT26 62.50 P 0.00 0.00 0.00 0.60 -0.06 24 0 120 0
29OCT26 65.00 P 1.12 1.12 0.95 1.14 -0.08 24 40 748 +10
29OCT26 67.50 P 1.77 1.89 1.77 2.00 -0.11 24 18 244 0
29OCT26 70.00 P 2.85 2.85 2.80 3.22 -0.09 24 17 293 +17
29OCT26 72.50 P 0.00 0.00 0.00 4.80 -0.11 25 0 141 0
29OCT26 75.00 P 0.00 0.00 0.00 6.67 -0.11 26 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 8.55 -0.05 24 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 10.77 -0.05 24 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 12.90 -0.25 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 15.25 -0.31 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 17.48 -0.53 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 20.44 -0.04 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 22.67 -0.30 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 25.15 -0.31 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 27.93 -0.02 29 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 26 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.05 0.00 25 0 20 0
27NOV26 55.00 P 0.17 0.17 0.17 0.11 -0.02 24 5 5 +5
27NOV26 57.50 P 0.00 0.00 0.00 0.26 -0.02 25 0 33 0
27NOV26 60.00 P 0.00 0.00 0.00 0.53 -0.04 25 0 1 0
27NOV26 62.50 P 0.93 0.93 0.91 0.94 -0.06 24 30 76 +15
27NOV26 65.00 P 1.52 1.57 1.52 1.57 -0.10 24 65 178 +65
27NOV26 67.50 P 2.24 2.38 2.24 2.48 -0.05 24 2 33 +1
27NOV26 70.00 P 3.63 3.63 3.63 3.73 -0.07 24 15 62 +15
27NOV26 72.50 P 0.00 0.00 0.00 5.26 -0.14 25 0 75 0
27NOV26 75.00 P 0.00 0.00 0.00 7.07 -0.13 26 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 8.87 -0.07 24 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 10.99 -0.07 24 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 12.91 -0.40 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 15.25 -0.40 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 17.76 -0.30 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 20.44 -0.07 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 22.95 -0.03 25 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 25.15 -0.31 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 27.93 -0.02 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 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 27 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.22 -0.01 24 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.43 -0.02 24 0 191 0
30DEC26 60.00 P 0.80 0.80 0.80 0.78 -0.03 24 75 478 0
30DEC26 62.50 P 0.00 0.00 0.00 1.25 -0.10 24 0 218 0
30DEC26 65.00 P 1.80 1.80 1.80 1.95 -0.13 24 10 190 0
30DEC26 67.50 P 0.00 0.00 0.00 2.90 -0.16 24 0 121 0
30DEC26 70.00 P 3.83 3.83 3.83 4.17 -0.11 24 1 180 +1
30DEC26 72.50 P 0.00 0.00 0.00 5.71 -0.02 25 0 693 0
30DEC26 75.00 P 0.00 0.00 0.00 7.48 +0.08 25 0 8 0
30DEC26 77.50 P 0.00 0.00 0.00 9.18 -0.09 24 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 11.23 -0.08 24 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 13.36 -0.12 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.43 -0.34 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.76 -0.37 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.44 -0.11 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 22.95 -0.05 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.15 -0.32 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.93 -0.03 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.16 +0.02 25 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.21 +0.02 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.38 +0.04 25 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.65 +0.05 25 0 36 0
30MAR27 57.50 P 0.00 0.00 0.00 0.99 +0.02 25 0 141 0
30MAR27 60.00 P 0.00 0.00 0.00 1.49 +0.01 25 0 160 0
30MAR27 62.50 P 2.00 2.00 2.00 2.15 0.00 25 1 48 +1
30MAR27 65.00 P 2.77 2.77 2.77 2.99 -0.02 25 15 122 +4
30MAR27 67.50 P 0.00 0.00 0.00 4.00 -0.04 24 0 12 0
30MAR27 70.00 P 4.87 4.87 4.87 5.19 -0.08 24 1 139 0
30MAR27 72.50 P 0.00 0.00 0.00 6.66 -0.02 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.37 +0.11 25 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 10.40 +0.37 27 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 11.91 -0.04 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 13.89 -0.10 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.02 -0.12 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.23 -0.16 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.49 -0.23 21 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 22.95 -0.15 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.20 -0.33 0 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 27.93 -0.06 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.27 +0.07 26 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.34 +0.09 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.41 +0.09 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.51 +0.12 26 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 0.80 +0.16 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.20 +0.22 26 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.72 +0.27 26 0 74 0
29JUN27 60.00 P 0.00 0.00 0.00 2.36 +0.30 26 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 3.16 +0.34 26 0 30 0
29JUN27 65.00 P 0.00 0.00 0.00 4.17 +0.43 26 0 19 0
29JUN27 67.50 P 5.37 5.40 5.37 5.30 +0.48 27 2 20 0
29JUN27 70.00 P 0.00 0.00 0.00 6.57 +0.52 27 0 158 0
29JUN27 72.50 P 0.00 0.00 0.00 8.00 +0.57 27 0 30 0
29JUN27 75.00 P 9.22 9.22 9.22 9.61 +0.61 27 15 45 +15
29JUN27 77.50 P 0.00 0.00 0.00 11.33 +0.63 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 13.18 +0.67 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.05 +0.58 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.07 +0.53 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.15 +0.46 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.27 +0.33 27 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.45 +0.19 27 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 25.65 +0.02 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.02 -0.03 25 0 0 0
TOTAL PUT 1,047 22,735 +478
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$ 45.900
28AUG26 34.00 C 0.00 0.00 0.00 11.93 +0.77 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.14 +1.10 104 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.09 +1.05 89 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.93 +0.89 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.93 +0.89 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.93 +0.89 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.94 +0.89 31 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.94 +0.88 26 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.95 +0.84 24 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 3.00 +0.78 25 0 94 0
28AUG26 44.00 C 2.00 2.10 2.00 2.12 +0.61 25 2 16 -1
28AUG26 45.00 C 0.00 0.00 0.00 1.37 +0.48 25 0 247 0
28AUG26 46.00 C 0.80 0.86 0.75 0.81 +0.34 26 46 116 +27
28AUG26 47.00 C 0.40 0.40 0.38 0.40 +0.18 25 28 263 -20
28AUG26 48.00 C 0.20 0.22 0.20 0.18 +0.09 25 20 255 +20
28AUG26 49.00 C 0.07 0.07 0.07 0.07 +0.03 25 2 163 0
28AUG26 50.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 410 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 575 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 136 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.96 +0.89 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.96 +0.89 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.96 +0.89 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.97 +0.90 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.97 +0.89 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.97 +0.89 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.97 +0.89 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.98 +0.82 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.14 +1.05 54 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.09 +1.00 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.98 +0.89 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.99 +0.89 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.00 +0.88 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.03 +0.86 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 5.08 +0.82 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.19 +0.78 24 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 3.35 +0.71 24 0 46 0
29SEP26 44.00 C 0.00 0.00 0.00 2.61 +0.62 24 0 42 0
29SEP26 45.00 C 0.00 0.00 0.00 1.97 +0.48 24 0 127 0
29SEP26 46.00 C 1.41 1.49 1.37 1.49 +0.45 25 56 111 +19
29SEP26 47.00 C 1.00 1.04 1.00 0.99 +0.29 24 17 146 +15
29SEP26 48.00 C 0.00 0.00 0.00 0.69 +0.23 24 0 238 0
29SEP26 49.00 C 0.42 0.42 0.42 0.46 +0.17 24 20 382 0
29SEP26 50.00 C 0.29 0.35 0.29 0.31 +0.13 25 17 219 -1
29SEP26 52.50 C 0.00 0.00 0.00 0.09 +0.04 24 0 114 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 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 49 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 11.98 +0.82 31 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.14 +1.05 43 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.09 +1.00 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.17 +1.07 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.22 +1.09 35 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.02 +0.84 22 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.07 +0.80 22 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.16 +0.74 22 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.31 +0.67 22 0 0 0
29OCT26 43.00 C 3.19 3.19 3.19 3.54 +0.61 22 1 43 0
29OCT26 44.00 C 2.69 2.69 2.69 2.87 +0.47 23 14 26 -14
29OCT26 45.00 C 0.00 0.00 0.00 2.27 +0.39 23 0 76 0
29OCT26 46.00 C 1.85 1.85 1.85 1.76 +0.32 22 12 53 +12
29OCT26 47.00 C 0.00 0.00 0.00 1.33 +0.25 22 0 7 0
29OCT26 48.00 C 0.82 1.12 0.80 1.02 +0.22 23 30 94 +30
29OCT26 49.00 C 0.00 0.00 0.00 0.75 +0.17 23 0 58 0
29OCT26 50.00 C 0.48 0.48 0.48 0.53 +0.12 23 4 79 0
29OCT26 52.50 C 0.00 0.00 0.00 0.21 +0.05 23 0 37 0
29OCT26 55.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 50 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 105 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.20 - 35 0 0 -
27NOV26 37.00 C 0.00 0.00 0.00 9.23 +1.09 33 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.27 +1.07 31 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.10 +0.80 23 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.20 +0.75 23 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.36 +0.69 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 4.58 +0.63 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 3.87 +0.54 23 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 3.24 +0.45 23 0 53 0
27NOV26 45.00 C 0.00 0.00 0.00 2.66 +0.38 23 0 76 0
27NOV26 46.00 C 2.23 2.23 2.23 2.16 +0.33 23 10 27 +10
27NOV26 47.00 C 1.80 1.80 1.80 1.72 +0.27 23 15 34 +6
27NOV26 48.00 C 0.00 0.00 0.00 1.41 +0.28 23 0 53 0
27NOV26 49.00 C 0.00 0.00 0.00 1.09 +0.21 23 0 30 0
27NOV26 50.00 C 0.00 0.00 0.00 0.84 +0.17 23 0 32 0
27NOV26 52.50 C 0.00 0.00 0.00 0.42 +0.10 23 0 4 0
27NOV26 55.00 C 0.00 0.00 0.00 0.19 +0.04 23 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 656 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.97 +0.90 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.97 +0.89 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.97 +0.70 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.11 +1.03 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.25 +1.09 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.29 +1.17 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.31 +1.22 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.33 +1.19 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.38 +1.04 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.25 +0.76 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.41 +0.72 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.61 +0.67 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.87 +0.61 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.18 +0.55 22 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.57 +0.50 22 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 3.01 +0.45 22 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 2.51 +0.33 22 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 2.09 +0.30 22 0 39 0
30DEC26 48.00 C 0.00 0.00 0.00 1.74 +0.28 23 0 141 0
30DEC26 49.00 C 0.00 0.00 0.00 1.42 +0.25 23 0 235 0
30DEC26 50.00 C 0.00 0.00 0.00 1.14 +0.22 23 0 32 0
30DEC26 52.50 C 0.75 0.75 0.75 0.63 +0.12 23 2 54 0
30DEC26 55.00 C 0.00 0.00 0.00 0.33 +0.07 23 0 42 0
30DEC26 57.50 C 0.00 0.00 0.00 0.16 +0.03 22 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.58 +1.19 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.63 +1.15 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.70 +1.02 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.80 +1.04 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.92 +1.07 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.09 +1.04 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.08 +0.78 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.34 +0.74 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.66 +0.71 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.02 +0.69 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.42 +0.63 22 0 10 0
30MAR27 45.00 C 3.65 3.65 3.65 3.96 +0.67 23 15 42 +15
30MAR27 46.00 C 3.35 3.35 3.35 3.46 +0.55 23 15 32 +15
30MAR27 47.00 C 3.09 3.15 3.08 3.01 +0.50 23 36 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.48 +0.35 22 0 17 0
30MAR27 49.00 C 0.00 0.00 0.00 2.16 +0.35 22 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.87 +0.35 22 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.26 +0.29 23 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 0.81 +0.22 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.51 +0.15 22 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.31 +0.10 22 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.18 +0.06 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.11 +0.04 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 +0.02 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 12.63 +0.83 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.75 +0.80 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.91 +0.79 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.09 +0.77 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.29 +0.73 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.54 +0.95 23 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.81 +0.67 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.14 +0.84 23 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 6.29 +0.59 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.71 +0.57 22 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.15 +0.52 22 0 3 0
29JUN27 45.00 C 0.00 0.00 0.00 4.64 +0.50 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.17 +0.46 22 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 3.73 +0.43 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.33 +0.39 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.96 +0.37 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.62 +0.32 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 1.93 +0.27 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.39 +0.20 23 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 1.01 +0.12 23 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.74 +0.12 23 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 0.49 +0.07 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.35 +0.06 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.23 +0.04 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.16 +0.04 23 0 0 0
TOTAL CALL 362 7,593 +133
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 0.02 -0.05 26 0 115 0
28AUG26 43.00 P 0.08 0.08 0.08 0.07 -0.11 26 1 225 +1
28AUG26 44.00 P 0.30 0.35 0.19 0.19 -0.21 26 27 206 -17
28AUG26 45.00 P 0.00 0.00 0.00 0.44 -0.35 26 0 601 0
28AUG26 46.00 P 0.00 0.00 0.00 0.84 -0.58 25 0 525 0
28AUG26 47.00 P 0.00 0.00 0.00 1.47 -0.71 25 0 241 0
28AUG26 48.00 P 0.00 0.00 0.00 2.25 -0.80 25 0 162 0
28AUG26 49.00 P 0.00 0.00 0.00 3.15 -0.86 26 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 4.11 -0.89 26 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 6.60 -0.90 0 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 9.11 -0.89 49 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.66 -0.84 71 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.15 -0.89 80 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.64 -0.86 88 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.16 -0.96 102 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.60 -0.90 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.10 -0.90 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.68 -0.82 132 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 29.12 -0.88 123 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 0.10 -0.05 25 0 70 0
29SEP26 41.00 P 0.00 0.00 0.00 0.19 -0.09 25 0 154 0
29SEP26 42.00 P 0.36 0.36 0.33 0.33 -0.15 24 5 140 +4
29SEP26 43.00 P 0.00 0.00 0.00 0.52 -0.22 24 0 166 0
29SEP26 44.00 P 1.01 1.01 1.01 0.82 -0.29 24 15 314 0
29SEP26 45.00 P 1.10 1.10 1.10 1.21 -0.37 24 3 309 0
29SEP26 46.00 P 0.00 0.00 0.00 1.70 -0.52 24 0 336 0
29SEP26 47.00 P 2.10 2.10 2.10 2.29 -0.63 23 50 355 -15
29SEP26 48.00 P 0.00 0.00 0.00 3.05 -0.65 24 0 222 0
29SEP26 49.00 P 0.00 0.00 0.00 3.83 -0.71 24 0 117 0
29SEP26 50.00 P 0.00 0.00 0.00 4.67 -0.77 24 0 70 0
29SEP26 52.50 P 0.00 0.00 0.00 6.96 -0.85 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.42 -0.95 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.88 -0.89 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.37 -0.89 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.87 -0.88 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.36 -0.89 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.86 -0.88 41 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.35 -0.88 35 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.84 -0.89 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.34 -0.88 46 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 -0.03 23 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.06 -0.05 23 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.11 -0.09 22 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.20 -0.13 23 0 2 0
29OCT26 41.00 P 0.41 0.41 0.41 0.33 -0.18 23 15 16 +1
29OCT26 42.00 P 0.00 0.00 0.00 0.52 -0.23 23 0 44 0
29OCT26 43.00 P 0.00 0.00 0.00 0.78 -0.26 23 0 36 0
29OCT26 44.00 P 0.00 0.00 0.00 1.12 -0.32 23 0 23 0
29OCT26 45.00 P 1.44 1.44 1.44 1.54 -0.38 23 2 212 -2
29OCT26 46.00 P 1.96 1.96 1.96 2.02 -0.47 22 2 107 0
29OCT26 47.00 P 0.00 0.00 0.00 2.63 -0.52 23 0 82 0
29OCT26 48.00 P 0.00 0.00 0.00 3.36 -0.59 24 0 66 0
29OCT26 49.00 P 0.00 0.00 0.00 4.01 -0.73 22 0 6 0
29OCT26 50.00 P 0.00 0.00 0.00 4.81 -0.78 22 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 7.03 -0.85 23 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.42 -1.06 22 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.89 -0.95 24 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.37 -0.89 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.87 -0.88 27 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.36 -0.89 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.86 -0.88 34 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.35 -0.88 32 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.05 - 23 0 0 -
27NOV26 37.00 P 0.00 0.00 0.00 0.09 -0.05 23 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.14 -0.08 23 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.23 -0.12 23 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.36 -0.16 23 0 14 0
27NOV26 41.00 P 0.52 0.52 0.52 0.53 -0.19 23 1 55 +1
27NOV26 42.00 P 0.00 0.00 0.00 0.77 -0.22 23 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 1.06 -0.26 23 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.42 -0.31 23 0 27 0
27NOV26 45.00 P 1.78 1.79 1.76 1.84 -0.37 23 40 47 +30
27NOV26 46.00 P 2.30 2.30 2.20 2.35 -0.43 23 30 65 +30
27NOV26 47.00 P 0.00 0.00 0.00 2.92 -0.50 23 0 82 0
27NOV26 48.00 P 0.00 0.00 0.00 3.55 -0.63 23 0 90 0
27NOV26 49.00 P 0.00 0.00 0.00 4.25 -0.70 23 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 5.02 -0.74 23 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 7.14 -0.82 23 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 9.42 -1.22 20 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 11.89 -1.08 21 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.38 -0.88 24 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.87 -0.88 25 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.36 -0.89 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.86 -0.88 31 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.35 -0.88 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.09 -0.05 22 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.15 -0.07 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.23 -0.11 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.35 -0.14 23 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.51 -0.16 23 0 64 0
30DEC26 41.00 P 0.00 0.00 0.00 0.71 -0.22 23 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 0.97 -0.21 23 0 79 0
30DEC26 43.00 P 0.00 0.00 0.00 1.28 -0.26 23 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.64 -0.33 22 0 39 0
30DEC26 45.00 P 2.08 2.08 2.08 2.08 -0.52 22 50 390 0
30DEC26 46.00 P 0.00 0.00 0.00 2.59 -0.49 22 0 81 0
30DEC26 47.00 P 3.49 3.49 3.49 3.15 -0.55 22 15 16 -3
30DEC26 48.00 P 0.00 0.00 0.00 3.87 -0.52 23 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 4.45 -0.68 22 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.20 -0.70 22 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.25 -1.04 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.42 -1.25 18 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.89 -1.10 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.38 -0.88 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.87 -0.88 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.36 -0.89 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.86 -0.88 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.35 -0.88 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.84 -0.89 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.34 -0.88 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.18 -0.03 22 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.27 -0.03 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.38 -0.05 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.51 -0.08 22 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.69 -0.10 22 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.88 -0.15 22 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 1.11 -0.19 22 0 46 0
30MAR27 42.00 P 0.00 0.00 0.00 1.40 -0.20 22 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.76 -0.19 22 0 26 0
30MAR27 44.00 P 0.00 0.00 0.00 2.13 -0.32 22 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.58 -0.36 22 0 77 0
30MAR27 46.00 P 0.00 0.00 0.00 3.08 -0.32 22 0 17 0
30MAR27 47.00 P 3.86 3.86 3.86 3.62 -0.49 22 15 18 -15
30MAR27 48.00 P 0.00 0.00 0.00 4.44 -0.32 23 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.95 -0.51 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.66 -0.54 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.57 -0.91 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.57 -1.17 20 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.95 -1.04 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.38 -1.13 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.87 -0.89 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.36 -0.89 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.86 -0.88 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.35 -0.88 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.84 -0.89 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.34 -0.88 31 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.30 -0.07 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.41 -0.07 23 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.54 -0.11 23 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.71 -0.13 23 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 0.89 -0.17 23 0 1 0
29JUN27 39.00 P 1.21 1.21 1.21 1.13 -0.18 23 3 36 +3
29JUN27 40.00 P 0.00 0.00 0.00 1.39 -0.23 23 0 42 0
29JUN27 41.00 P 0.00 0.00 0.00 1.71 -0.25 24 0 111 0
29JUN27 42.00 P 0.00 0.00 0.00 2.06 -0.29 24 0 122 0
29JUN27 43.00 P 0.00 0.00 0.00 2.45 -0.33 24 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 2.88 -0.37 24 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 3.36 -0.41 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.89 -0.44 24 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 4.45 -0.48 24 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 5.05 -0.37 24 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 5.70 -0.37 24 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 6.20 -0.78 23 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.26 -0.68 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.33 -0.76 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.21 -0.80 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.52 -0.99 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.92 -0.87 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.38 -0.87 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.86 -0.88 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.35 -0.88 23 0 0 0
TOTAL PUT 274 7,773 +18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 27.980
21AUG26 18.50 C 0.00 0.00 0.00 9.54 +1.17 207 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 9.29 +1.15 201 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 9.04 +1.16 196 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 8.79 +1.15 190 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 8.54 +1.11 184 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 8.29 +1.15 178 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 8.04 +1.15 173 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 7.54 +1.15 162 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 7.04 +1.15 151 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 6.54 +1.15 140 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 6.04 +1.23 130 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 5.58 +1.27 134 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 4.99 +1.18 71 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 4.49 +1.18 64 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 3.99 +1.17 56 0 0 0
21AUG26 24.50 C 0.00 0.00 0.00 3.49 +1.16 49 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 2.99 +1.13 42 0 0 0
21AUG26 25.50 C 2.03 2.03 2.03 2.50 +1.07 45 15 30 +15
21AUG26 26.00 C 1.40 1.54 1.40 2.07 +1.05 56 30 15 0
21AUG26 26.50 C 1.13 1.69 1.11 1.51 +0.84 32 75 45 +45
21AUG26 27.00 C 0.64 1.25 0.64 1.10 +0.70 38 108 91 +15
21AUG26 27.50 C 0.36 0.83 0.35 0.80 +0.58 44 347 922 +257
21AUG26 28.00 C 0.15 0.60 0.15 0.50 +0.38 43 222 714 +144
21AUG26 28.50 C 0.10 0.41 0.10 0.31 +0.25 44 94 102 +85
21AUG26 29.00 C 0.08 0.23 0.08 0.18 +0.15 45 246 411 +66
21AUG26 29.50 C 0.08 0.12 0.08 0.10 +0.08 46 116 107 +105
21AUG26 30.00 C 0.03 0.03 0.03 0.06 +0.05 48 45 145 +45
21AUG26 30.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 20 0
21AUG26 31.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 24 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 91 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 0.00 101 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 18.83 +1.25 330 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 18.58 +1.24 323 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 18.33 +1.24 315 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 18.08 +1.24 308 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 17.58 +1.28 294 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 17.08 +1.28 281 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 16.58 +1.24 269 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 16.08 +1.24 257 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 15.58 +1.23 245 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 15.08 +1.23 234 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 14.58 +1.23 224 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 14.08 +1.23 214 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 13.59 +1.25 208 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 13.09 +1.25 198 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 12.59 +1.25 189 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 12.09 +1.25 180 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 11.59 +1.25 171 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 11.06 +1.22 152 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 10.55 +1.16 140 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.09 +1.28 146 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.59 +1.22 138 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.09 +1.21 130 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.59 +1.16 123 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.09 +1.20 115 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.09 +1.20 101 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.09 +1.16 87 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.01 +1.15 50 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.02 +1.11 45 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 3.07 +1.05 45 0 620 0
28AUG26 26.00 C 1.74 2.35 1.74 2.17 +0.90 42 17 402 +17
28AUG26 27.00 C 0.86 1.56 0.86 1.43 +0.74 43 68 529 +65
28AUG26 28.00 C 0.53 0.95 0.53 0.84 +0.48 43 332 1,635 -84
28AUG26 29.00 C 0.19 0.53 0.19 0.46 +0.29 44 338 3,480 +182
28AUG26 30.00 C 0.11 0.26 0.11 0.25 +0.16 46 276 3,037 +12
28AUG26 31.00 C 0.05 0.14 0.05 0.13 +0.09 47 61 2,231 +7
28AUG26 32.00 C 0.06 0.07 0.06 0.07 +0.05 50 17 2,051 +12
28AUG26 33.00 C 0.00 0.00 0.00 0.04 +0.03 52 0 1,378 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 1,519 0
28AUG26 35.00 C 0.01 0.01 0.01 0.01 0.00 55 10 1,286 +10
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,280 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 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 77 0 217 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 82 0 205 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 87 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 92 0 44 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 96 0 344 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 18.89 +1.30 177 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 18.64 +1.27 173 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 18.39 +1.24 169 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 18.08 +1.18 148 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 17.64 +1.27 157 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 17.15 +1.24 152 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.65 +1.23 145 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 16.15 +1.24 139 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.65 +1.24 132 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.16 +1.28 128 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.58 +1.16 104 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.16 +1.31 116 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.66 +1.25 111 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.16 +1.27 106 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.60 +1.17 90 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.17 +1.23 97 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.67 +1.27 92 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.17 +1.24 88 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.66 +1.21 82 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.17 +1.24 79 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.67 +1.24 74 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.17 +1.26 70 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.68 +1.25 67 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.19 +1.25 64 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 7.11 +1.14 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.23 +1.29 52 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 5.28 +1.25 47 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.28 +1.14 39 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 3.50 +1.07 41 0 1,222 0
29SEP26 26.00 C 0.00 0.00 0.00 2.68 +0.87 38 0 1,719 0
29SEP26 27.00 C 1.66 2.17 1.66 2.07 +0.71 39 51 5,244 +36
29SEP26 28.00 C 1.33 1.64 1.33 1.53 +0.55 39 120 6,630 +62
29SEP26 29.00 C 0.88 1.19 0.88 1.10 +0.41 38 1,406 2,700 -401
29SEP26 30.00 C 0.66 0.86 0.66 0.79 +0.30 39 96 6,101 +26
29SEP26 31.00 C 0.52 0.62 0.52 0.56 +0.21 40 186 2,172 +125
29SEP26 32.00 C 0.36 0.44 0.36 0.40 +0.15 41 561 4,056 +344
29SEP26 33.00 C 0.27 0.32 0.27 0.27 +0.09 41 219 4,696 -60
29SEP26 34.00 C 0.17 0.22 0.17 0.19 +0.06 41 89 2,503 -66
29SEP26 35.00 C 0.15 0.17 0.15 0.13 +0.03 42 48 2,794 -28
29SEP26 36.00 C 0.12 0.12 0.12 0.09 +0.02 43 2 4,217 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 0.00 43 0 1,531 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 1,595 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 519 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 207 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 48 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 18.92 +1.26 150 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 18.67 +1.26 147 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.40 +1.24 139 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.17 +1.26 140 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.67 +1.25 133 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.18 +1.27 129 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.68 +1.26 123 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.16 +1.24 114 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.66 +1.23 109 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.17 +1.24 105 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.67 +1.24 100 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.19 +1.25 98 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.70 +1.27 94 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.20 +1.26 90 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.70 +1.26 86 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.18 +1.24 79 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.70 +1.26 77 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.20 +1.26 74 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.70 +1.25 70 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.20 +1.25 66 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.71 +1.24 63 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.22 +1.24 61 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.72 +1.23 57 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.24 +1.23 55 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.27 +1.20 50 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.32 +1.23 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.42 +1.18 44 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.43 +0.97 38 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 3.65 +0.81 37 0 105 0
29OCT26 26.00 C 0.00 0.00 0.00 2.96 +0.73 37 0 558 0
29OCT26 27.00 C 2.03 2.42 2.03 2.40 +0.70 38 45 553 0
29OCT26 28.00 C 1.59 2.01 1.59 1.90 +0.59 38 120 955 -30
29OCT26 29.00 C 1.52 1.58 1.52 1.49 +0.49 39 16 1,010 -15
29OCT26 30.00 C 0.96 1.09 0.96 1.15 +0.39 39 18 1,149 -15
29OCT26 31.00 C 0.71 0.90 0.71 0.89 +0.31 39 4 185 +3
29OCT26 32.00 C 0.67 0.71 0.67 0.68 +0.24 40 120 719 +16
29OCT26 33.00 C 0.52 0.59 0.52 0.53 +0.20 40 103 1,068 +1
29OCT26 34.00 C 0.41 0.47 0.41 0.41 +0.16 41 5 411 +5
29OCT26 35.00 C 0.31 0.36 0.31 0.31 +0.12 41 154 295 +125
29OCT26 36.00 C 0.00 0.00 0.00 0.24 +0.09 42 0 330 0
29OCT26 37.00 C 0.00 0.00 0.00 0.19 +0.07 42 0 208 0
29OCT26 38.00 C 0.00 0.00 0.00 0.14 +0.05 43 0 226 0
29OCT26 39.00 C 0.00 0.00 0.00 0.11 +0.04 43 0 287 0
29OCT26 40.00 C 0.00 0.00 0.00 0.09 +0.03 44 0 435 0
29OCT26 41.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 121 0
29OCT26 42.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 9 0
29OCT26 43.00 C 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 18.92 +1.23 131 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 18.69 +1.25 130 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.44 +1.28 127 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.19 +1.28 124 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.70 +1.26 120 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.20 +1.25 114 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.70 +1.28 109 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.21 +1.29 105 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.71 +1.26 100 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.21 +1.24 96 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.72 +1.25 92 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.22 +1.25 88 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.72 +1.26 84 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.22 +1.26 80 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.73 +1.25 77 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.23 +1.25 74 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.73 +1.29 70 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.23 +1.28 66 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.70 +1.23 61 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.20 +1.18 58 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.74 +1.20 57 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.26 +1.20 55 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.76 +1.20 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.30 +1.22 51 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.36 +1.20 48 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.44 +1.14 45 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 5.57 +1.17 43 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.77 +1.09 41 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.92 +0.86 38 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.28 +0.78 38 0 90 0
27NOV26 27.00 C 2.30 2.30 2.30 2.71 +0.68 38 15 91 +15
27NOV26 28.00 C 1.91 1.91 1.91 2.24 +0.60 38 71 471 +15
27NOV26 29.00 C 0.00 0.00 0.00 1.82 +0.49 38 0 534 0
27NOV26 30.00 C 0.00 0.00 0.00 1.51 +0.43 39 0 48 0
27NOV26 31.00 C 1.20 1.22 1.20 1.22 +0.35 39 2 176 0
27NOV26 32.00 C 0.00 0.00 0.00 1.00 +0.29 40 0 249 0
27NOV26 33.00 C 0.00 0.00 0.00 0.81 +0.24 40 0 120 0
27NOV26 34.00 C 0.00 0.00 0.00 0.65 +0.18 40 0 1 0
27NOV26 35.00 C 0.00 0.00 0.00 0.53 +0.15 41 0 5 0
27NOV26 36.00 C 0.48 0.48 0.48 0.42 +0.11 41 24 24 +24
27NOV26 37.00 C 0.00 0.00 0.00 0.34 +0.09 41 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.27 +0.06 42 0 0 0
27NOV26 39.00 C 0.24 0.26 0.24 0.22 +0.05 42 11 11 +11
27NOV26 40.00 C 0.00 0.00 0.00 0.18 +0.04 43 0 0 0
27NOV26 41.00 C 0.18 0.18 0.18 0.15 +0.03 43 10 15 +10
27NOV26 42.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 3 0
27NOV26 43.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 3 0
27NOV26 44.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 18.94 +1.25 118 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 18.69 +1.25 115 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.44 +1.25 112 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.19 +1.24 109 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.70 +1.25 105 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.20 +1.25 101 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.70 +1.28 96 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.21 +1.25 92 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.71 +1.26 88 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.21 +1.21 84 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 14.72 +1.25 81 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.22 +1.25 77 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.72 +1.24 74 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.22 +1.26 70 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 12.73 +1.25 68 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.23 +1.25 64 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.73 +1.28 61 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.24 +1.28 59 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.70 +1.21 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.23 +1.21 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.75 +1.21 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.27 +1.18 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.81 +1.19 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.34 +1.17 46 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.43 +1.12 44 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 6.58 +1.13 43 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 5.75 +1.12 41 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 5.00 +1.05 40 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 4.21 +0.84 38 0 450 0
30DEC26 26.00 C 0.00 0.00 0.00 3.64 +0.84 38 0 420 0
30DEC26 27.00 C 2.56 3.20 2.56 3.03 +0.67 37 95 3,190 +91
30DEC26 28.00 C 2.25 2.64 2.25 2.56 +0.59 38 12 5,955 +6
30DEC26 29.00 C 1.88 2.25 1.88 2.18 +0.54 38 1,215 1,697 +1,116
30DEC26 30.00 C 1.70 1.70 1.70 1.82 +0.44 38 2 641 0
30DEC26 31.00 C 1.29 1.29 1.29 1.52 +0.37 38 15 1,460 0
30DEC26 32.00 C 1.11 1.33 1.11 1.29 +0.34 39 16 900 +16
30DEC26 33.00 C 0.91 1.14 0.91 1.08 +0.28 39 16 2,374 0
30DEC26 34.00 C 0.87 0.96 0.87 0.93 +0.25 40 25 2,413 +25
30DEC26 35.00 C 0.00 0.00 0.00 0.78 +0.20 40 0 1,258 0
30DEC26 36.00 C 0.00 0.00 0.00 0.66 +0.18 41 0 188 0
30DEC26 37.00 C 0.00 0.00 0.00 0.57 +0.16 42 0 1,097 0
30DEC26 38.00 C 0.49 0.49 0.49 0.48 +0.13 42 70 177 +70
30DEC26 39.00 C 0.00 0.00 0.00 0.41 +0.11 42 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 0.34 +0.09 43 0 110 0
30DEC26 41.00 C 0.00 0.00 0.00 0.29 +0.07 43 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 0.25 +0.06 43 0 136 0
30DEC26 43.00 C 0.00 0.00 0.00 0.22 +0.05 44 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.19 +0.04 44 0 215 0
30DEC26 45.00 C 0.00 0.00 0.00 0.16 +0.03 45 0 220 0
30DEC26 46.00 C 0.00 0.00 0.00 0.14 +0.02 45 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.13 +0.03 46 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.11 +0.02 46 0 376 0
30DEC26 49.00 C 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 18.94 +1.25 91 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 18.69 +1.25 89 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.45 +1.26 88 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.19 +1.24 85 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.70 +1.25 81 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.20 +1.25 77 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.72 +1.26 75 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.21 +1.25 71 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.71 +1.26 67 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.22 +1.22 65 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.72 +1.25 62 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.23 +1.25 59 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.72 +1.24 56 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.23 +1.22 53 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 12.75 +1.22 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.28 +1.21 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.81 +1.22 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.34 +1.20 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.88 +1.18 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.43 +1.18 46 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.98 +1.16 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.54 +1.15 44 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.12 +1.16 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.68 +1.12 42 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 7.87 +1.09 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.08 +1.05 40 0 9 0
30MAR27 23.00 C 0.00 0.00 0.00 6.35 +1.00 40 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 5.69 +1.04 40 0 332 0
30MAR27 25.00 C 0.00 0.00 0.00 5.05 +0.97 39 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 4.46 +0.85 39 0 681 0
30MAR27 27.00 C 0.00 0.00 0.00 3.86 +0.69 38 0 657 0
30MAR27 28.00 C 0.00 0.00 0.00 3.41 +0.64 38 0 1,546 0
30MAR27 29.00 C 0.00 0.00 0.00 3.01 +0.58 38 0 755 0
30MAR27 30.00 C 2.50 2.72 2.50 2.65 +0.53 38 6 298 +6
30MAR27 31.00 C 0.00 0.00 0.00 2.33 +0.47 38 0 272 0
30MAR27 32.00 C 2.06 2.12 2.06 2.05 +0.42 39 23 380 +17
30MAR27 33.00 C 0.00 0.00 0.00 1.81 +0.38 39 0 541 0
30MAR27 34.00 C 1.59 1.60 1.59 1.60 +0.37 39 298 621 +254
30MAR27 35.00 C 1.40 1.40 1.40 1.40 +0.30 39 22 633 0
30MAR27 36.00 C 0.00 0.00 0.00 1.23 +0.29 40 0 153 0
30MAR27 37.00 C 0.00 0.00 0.00 1.08 +0.24 40 0 144 0
30MAR27 38.00 C 0.00 0.00 0.00 0.94 +0.19 40 0 168 0
30MAR27 39.00 C 0.00 0.00 0.00 0.84 +0.19 40 0 123 0
30MAR27 40.00 C 0.00 0.00 0.00 0.73 +0.15 40 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.64 +0.12 40 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 0.57 +0.11 41 0 31 0
30MAR27 43.00 C 0.00 0.00 0.00 0.50 +0.09 41 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.44 +0.07 41 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.39 +0.05 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.35 +0.04 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.30 +0.01 41 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.28 +0.02 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.17 0.00 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
30MAR27 72.50 C 0.07 0.07 0.07 0.02 -0.02 45 2 2 +2
29JUN27 9.25 C 0.00 0.00 0.00 18.94 +1.25 75 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 18.69 +1.25 73 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.45 +1.26 72 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.21 +1.26 70 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 17.70 +1.25 66 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.21 +1.26 63 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.74 +1.28 62 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.26 +1.30 59 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.71 +1.23 54 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.22 +1.20 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.75 +1.16 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.37 +1.25 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.90 +1.25 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.44 +1.27 50 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 12.98 +1.27 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.53 +1.24 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.08 +1.27 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.63 +1.24 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.19 +1.23 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.75 +1.18 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.32 +1.15 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.91 +1.18 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.50 +1.13 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.10 +1.11 41 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 8.33 +1.07 41 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 7.59 +1.01 40 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 6.91 +0.97 39 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 6.27 +0.94 39 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 5.61 +0.82 38 0 97 0
29JUN27 26.00 C 0.00 0.00 0.00 5.07 +0.76 38 0 46 0
29JUN27 27.00 C 0.00 0.00 0.00 4.56 +0.74 38 0 11 0
29JUN27 28.00 C 0.00 0.00 0.00 4.10 +0.68 38 0 219 0
29JUN27 29.00 C 3.62 3.62 3.62 3.69 +0.61 38 10 143 0
29JUN27 30.00 C 3.35 3.35 3.35 3.33 +0.58 38 15 148 0
29JUN27 31.00 C 0.00 0.00 0.00 3.00 +0.53 38 0 122 0
29JUN27 32.00 C 2.60 2.76 2.60 2.70 +0.47 38 23 333 +23
29JUN27 33.00 C 0.00 0.00 0.00 2.44 +0.45 38 0 436 0
29JUN27 34.00 C 0.00 0.00 0.00 2.21 +0.44 39 0 25 0
29JUN27 35.00 C 0.00 0.00 0.00 1.98 +0.38 39 0 28 0
29JUN27 36.00 C 0.00 0.00 0.00 1.83 +0.40 39 0 103 0
29JUN27 37.00 C 0.00 0.00 0.00 1.64 +0.36 40 0 45 0
29JUN27 38.00 C 0.00 0.00 0.00 1.49 +0.35 40 0 63 0
29JUN27 39.00 C 0.00 0.00 0.00 1.35 +0.33 40 0 127 0
29JUN27 40.00 C 1.23 1.23 1.23 1.21 +0.29 40 19 60 +19
29JUN27 41.00 C 0.00 0.00 0.00 1.07 +0.25 40 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.97 +0.23 40 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.88 +0.21 40 0 54 0
29JUN27 44.00 C 0.73 0.73 0.73 0.82 +0.23 41 1 21 +1
29JUN27 45.00 C 0.76 0.76 0.76 0.75 +0.22 41 1 27 +1
29JUN27 46.00 C 0.00 0.00 0.00 0.68 +0.20 41 0 35 0
29JUN27 47.00 C 0.63 0.63 0.63 0.62 +0.18 41 1 47 0
29JUN27 48.00 C 0.00 0.00 0.00 0.56 +0.17 41 0 6 0
29JUN27 49.00 C 0.00 0.00 0.00 0.52 +0.17 41 0 4 0
29JUN27 50.00 C 0.00 0.00 0.00 0.48 +0.16 42 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.38 +0.13 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.31 +0.11 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.25 +0.09 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.21 +0.08 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.17 +0.07 44 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.15 +0.06 44 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.13 +0.06 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.11 +0.05 45 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.09 +0.04 45 0 0 0
TOTAL CALL 7,800 121,156 +2,848
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 60 0 145 0
21AUG26 25.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 130 0
21AUG26 25.50 P 0.05 0.05 0.05 0.01 -0.07 44 2 161 +2
21AUG26 26.00 P 0.03 0.03 0.03 0.03 -0.15 44 1 38 -1
21AUG26 26.50 P 0.20 0.20 0.05 0.07 -0.26 43 70 73 +1
21AUG26 27.00 P 0.32 0.32 0.12 0.15 -0.42 43 121 1,002 -16
21AUG26 27.50 P 0.59 0.59 0.24 0.28 -0.62 42 467 550 +281
21AUG26 28.00 P 0.68 0.69 0.43 0.48 -0.81 40 175 198 +134
21AUG26 28.50 P 1.23 1.23 1.23 0.82 -0.92 44 15 54 -14
21AUG26 29.00 P 1.74 1.74 1.07 1.21 -1.01 47 70 34 +11
21AUG26 29.50 P 1.48 1.48 1.48 1.63 -1.07 49 15 92 0
21AUG26 30.00 P 0.00 0.00 0.00 2.04 -1.16 40 0 15 0
21AUG26 30.50 P 0.00 0.00 0.00 2.55 -1.15 51 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 3.04 -1.16 55 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 3.53 -1.17 56 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 4.02 -1.18 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 4.52 -1.18 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 5.02 -1.18 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 5.52 -1.18 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 6.02 -1.18 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 6.52 -1.18 0 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 7.02 -1.18 0 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 7.52 -1.18 0 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 8.02 -1.18 0 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 8.52 -1.18 0 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 9.02 -1.18 0 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 9.52 -1.18 0 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 10.02 -1.18 0 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 10.52 -1.18 0 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 11.02 -1.18 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 809 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 704 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 242 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 69 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 566 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 442 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 548 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 712 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 2,506 0
28AUG26 24.00 P 0.02 0.02 0.02 0.03 -0.05 49 275 1,879 +145
28AUG26 25.00 P 0.09 0.09 0.07 0.07 -0.13 45 54 1,927 -48
28AUG26 26.00 P 0.20 0.20 0.15 0.18 -0.25 43 221 2,190 -115
28AUG26 27.00 P 0.59 0.59 0.36 0.40 -0.44 42 282 3,128 +16
28AUG26 28.00 P 0.87 0.87 0.71 0.79 -0.69 40 283 2,796 -88
28AUG26 29.00 P 1.51 1.51 1.38 1.42 -0.91 41 36 3,258 -26
28AUG26 30.00 P 0.00 0.00 0.00 2.25 -1.01 46 0 776 0
28AUG26 31.00 P 0.00 0.00 0.00 3.23 -0.99 57 0 561 0
28AUG26 32.00 P 0.00 0.00 0.00 4.08 -1.13 51 0 255 0
28AUG26 33.00 P 0.00 0.00 0.00 5.04 -1.16 51 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.03 -1.20 55 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.02 -1.20 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.02 -1.18 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.02 -1.20 0 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 10.02 -1.20 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.02 -1.21 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.02 -1.21 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.02 -1.20 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.02 -1.20 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.02 -1.21 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.02 -1.18 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.02 -1.18 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 18.02 -1.18 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 19.02 -1.18 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 20.02 -1.18 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 21.02 -1.18 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 22.02 -1.18 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 24.52 -1.18 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 27.02 -1.18 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 29.52 -1.20 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 32.02 -1.20 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 34.52 -1.20 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 37.02 -1.18 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 39.52 -1.20 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 42.02 -1.20 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 44.52 -1.20 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 855 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,065 0
29SEP26 20.00 P 0.02 0.02 0.02 0.01 0.00 41 13 4,506 +13
29SEP26 21.00 P 0.03 0.03 0.03 0.03 0.00 42 58 1,846 +58
29SEP26 22.00 P 0.07 0.07 0.06 0.06 -0.01 41 36 2,420 +36
29SEP26 23.00 P 0.00 0.00 0.00 0.11 -0.04 39 0 2,837 0
29SEP26 24.00 P 0.21 0.21 0.20 0.21 -0.11 39 12 7,779 +2
29SEP26 25.00 P 0.35 0.35 0.32 0.37 -0.22 38 45 7,319 -9
29SEP26 26.00 P 0.76 0.76 0.55 0.62 -0.32 38 252 3,646 +140
29SEP26 27.00 P 1.13 1.13 0.88 0.95 -0.46 37 1,140 7,198 +40
29SEP26 28.00 P 1.54 1.55 1.32 1.41 -0.63 37 512 4,055 +128
29SEP26 29.00 P 2.02 2.02 2.02 2.01 -0.79 38 15 2,007 +15
29SEP26 30.00 P 0.00 0.00 0.00 2.71 -0.87 39 0 2,384 0
29SEP26 31.00 P 0.00 0.00 0.00 3.49 -1.06 40 0 1,849 0
29SEP26 32.00 P 0.00 0.00 0.00 4.37 -1.08 42 0 1,062 0
29SEP26 33.00 P 5.80 5.80 5.80 5.16 -1.08 38 10 507 +10
29SEP26 34.00 P 0.00 0.00 0.00 6.07 -1.16 37 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 7.08 -1.16 42 0 1,402 0
29SEP26 36.00 P 0.00 0.00 0.00 8.03 -1.19 39 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 9.03 -1.19 43 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 10.02 -1.20 0 0 27 0
29SEP26 39.00 P 0.00 0.00 0.00 11.02 -1.21 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.02 -1.21 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.02 -1.20 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.02 -1.20 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.02 -1.21 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.02 -1.18 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.02 -1.18 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.02 -1.18 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.02 -1.18 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.02 -1.18 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.02 -1.21 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 22.02 -1.18 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 24.52 -1.18 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.02 -1.18 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.52 -1.20 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.02 -1.21 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 34.52 -1.20 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 37.02 -1.18 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.52 -1.20 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.02 -1.20 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.52 -1.20 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 61 0
29OCT26 19.00 P 0.04 0.04 0.04 0.02 -0.02 39 60 69 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 -0.03 39 0 609 0
29OCT26 20.00 P 0.00 0.00 0.00 0.04 -0.04 38 0 88 0
29OCT26 21.00 P 0.00 0.00 0.00 0.09 -0.06 38 0 335 0
29OCT26 22.00 P 0.19 0.19 0.15 0.16 -0.10 38 310 567 +222
29OCT26 23.00 P 0.32 0.32 0.24 0.27 -0.16 37 220 510 +100
29OCT26 24.00 P 0.52 0.52 0.38 0.44 -0.22 37 760 1,544 +697
29OCT26 25.00 P 0.81 0.81 0.60 0.68 -0.30 37 840 1,295 +749
29OCT26 26.00 P 1.08 1.08 0.95 1.00 -0.39 37 205 1,257 +167
29OCT26 27.00 P 1.53 1.53 1.31 1.40 -0.48 36 86 2,025 +6
29OCT26 28.00 P 1.90 1.90 1.78 1.89 -0.61 36 36 1,091 -2
29OCT26 29.00 P 0.00 0.00 0.00 2.50 -0.76 36 0 1,330 0
29OCT26 30.00 P 0.00 0.00 0.00 3.16 -0.89 36 0 784 0
29OCT26 31.00 P 0.00 0.00 0.00 4.04 -0.83 40 0 54 0
29OCT26 32.00 P 0.00 0.00 0.00 4.79 -0.83 39 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.56 -0.96 37 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 6.33 -1.10 33 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.25 -1.11 32 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.18 -1.13 29 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.11 -1.17 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.07 -1.17 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.04 -1.19 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.20 -1.03 43 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.18 -1.15 44 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.17 -1.15 45 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.15 -1.16 45 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.14 -1.16 46 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.13 -1.16 46 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.12 -1.16 47 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.11 -1.09 46 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.11 -1.16 49 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.10 -1.17 49 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.09 -1.17 47 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.58 -1.17 51 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.07 -1.16 54 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.56 -1.16 58 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.04 -1.19 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.53 -1.19 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.02 -1.18 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.52 -1.20 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.02 -1.20 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.52 -1.20 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 4 0
27NOV26 17.50 P 0.04 0.04 0.04 0.02 -0.01 39 5 5 +5
27NOV26 18.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 102 0
27NOV26 18.50 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 74 0
27NOV26 19.50 P 0.00 0.00 0.00 0.08 -0.03 39 0 133 0
27NOV26 20.00 P 0.00 0.00 0.00 0.11 -0.04 39 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.19 -0.07 39 0 52 0
27NOV26 22.00 P 0.00 0.00 0.00 0.30 -0.11 38 0 100 0
27NOV26 23.00 P 0.43 0.45 0.43 0.46 -0.16 38 12 338 -12
27NOV26 24.00 P 0.00 0.00 0.00 0.68 -0.23 38 0 237 0
27NOV26 25.00 P 1.05 1.05 1.02 0.96 -0.30 37 8 411 -5
27NOV26 26.00 P 0.00 0.00 0.00 1.31 -0.39 37 0 452 0
27NOV26 27.00 P 1.80 1.80 1.80 1.75 -0.48 37 4 483 -4
27NOV26 28.00 P 2.31 2.31 2.31 2.27 -0.60 37 1 1,588 -1
27NOV26 29.00 P 0.00 0.00 0.00 2.84 -0.67 37 0 235 0
27NOV26 30.00 P 0.00 0.00 0.00 3.59 -0.71 39 0 326 0
27NOV26 31.00 P 0.00 0.00 0.00 4.34 -0.80 40 0 243 0
27NOV26 32.00 P 0.00 0.00 0.00 4.98 -0.97 38 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 5.80 -1.02 38 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 6.67 -1.04 39 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.53 -1.10 38 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.43 -1.15 38 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.34 -1.16 38 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.29 -1.16 38 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.24 -1.19 38 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.20 -1.16 38 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 13.18 -1.16 38 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.17 -1.15 40 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.15 -1.16 39 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.14 -1.16 40 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.13 -1.16 41 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.12 -1.16 41 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.11 -1.14 40 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.11 -1.17 43 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.11 -1.17 46 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.10 -1.17 46 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.58 -1.17 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.07 -1.17 47 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.56 -1.16 50 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.05 -1.18 53 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.53 -1.19 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.02 -1.18 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.52 -1.20 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.02 -1.20 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.52 -1.20 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 0.00 40 0 105 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 0.00 40 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 248 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 0.00 40 0 138 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 361 0
30DEC26 18.50 P 0.00 0.00 0.00 0.10 -0.02 40 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 0.12 -0.03 39 0 184 0
30DEC26 19.50 P 0.00 0.00 0.00 0.16 -0.04 39 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.20 -0.06 39 0 489 0
30DEC26 21.00 P 0.00 0.00 0.00 0.30 -0.10 38 0 1,003 0
30DEC26 22.00 P 0.50 0.50 0.42 0.45 -0.15 38 156 858 +35
30DEC26 23.00 P 0.68 0.68 0.62 0.65 -0.19 38 113 1,676 -13
30DEC26 24.00 P 0.86 0.88 0.85 0.89 -0.26 37 268 1,224 +121
30DEC26 25.00 P 1.15 1.15 1.15 1.21 -0.32 37 26 2,900 0
30DEC26 26.00 P 1.50 1.51 1.50 1.59 -0.40 37 12 3,087 +8
30DEC26 27.00 P 2.15 2.15 2.03 2.03 -0.49 37 1,002 4,684 +508
30DEC26 28.00 P 0.00 0.00 0.00 2.55 -0.58 37 0 1,004 0
30DEC26 29.00 P 0.00 0.00 0.00 3.15 -0.71 38 0 1,875 0
30DEC26 30.00 P 0.00 0.00 0.00 3.80 -0.79 38 0 763 0
30DEC26 31.00 P 0.00 0.00 0.00 4.58 -0.74 39 0 668 0
30DEC26 32.00 P 0.00 0.00 0.00 5.32 -0.81 39 0 80 0
30DEC26 33.00 P 0.00 0.00 0.00 6.02 -0.96 38 0 1,106 0
30DEC26 34.00 P 0.00 0.00 0.00 6.82 -1.03 38 0 2,206 0
30DEC26 35.00 P 0.00 0.00 0.00 7.67 -1.07 38 0 1,081 0
30DEC26 36.00 P 0.00 0.00 0.00 8.56 -1.10 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.47 -1.09 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.39 -1.12 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.33 -1.13 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.28 -1.13 39 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.23 -1.14 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.19 -1.15 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.15 -1.19 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.14 -1.16 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.13 -1.16 37 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 18.12 -1.16 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.11 -1.14 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.11 -1.17 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.11 -1.17 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.13 -1.14 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 24.60 -1.15 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.08 -1.17 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 29.56 -1.17 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.05 -1.18 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.54 -1.18 53 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.02 -1.19 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.52 -1.20 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.02 -1.20 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 44.52 -1.20 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.11 -0.01 39 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.13 -0.03 38 0 54 0
30MAR27 17.50 P 0.00 0.00 0.00 0.17 -0.03 38 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.21 -0.05 38 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.26 -0.06 38 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.32 -0.07 38 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.39 -0.08 38 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.47 -0.09 38 0 655 0
30MAR27 21.00 P 0.62 0.62 0.62 0.63 -0.15 38 1 816 +1
30MAR27 22.00 P 0.00 0.00 0.00 0.83 -0.20 37 0 764 0
30MAR27 23.00 P 0.00 0.00 0.00 1.08 -0.25 37 0 1,423 0
30MAR27 24.00 P 0.00 0.00 0.00 1.40 -0.27 37 0 1,276 0
30MAR27 25.00 P 1.68 1.73 1.68 1.76 -0.33 37 32 1,007 +30
30MAR27 26.00 P 0.00 0.00 0.00 2.18 -0.39 37 0 2,038 0
30MAR27 27.00 P 2.91 2.91 2.91 2.66 -0.45 37 15 1,226 0
30MAR27 28.00 P 0.00 0.00 0.00 3.19 -0.52 37 0 1,096 0
30MAR27 29.00 P 0.00 0.00 0.00 3.78 -0.62 37 0 532 0
30MAR27 30.00 P 0.00 0.00 0.00 4.42 -0.67 38 0 317 0
30MAR27 31.00 P 0.00 0.00 0.00 5.11 -0.73 38 0 149 0
30MAR27 32.00 P 0.00 0.00 0.00 5.78 -0.83 37 0 275 0
30MAR27 33.00 P 0.00 0.00 0.00 6.53 -0.88 38 0 175 0
30MAR27 34.00 P 0.00 0.00 0.00 7.30 -0.96 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.12 -0.99 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.96 -1.03 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.84 -1.00 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.71 -1.03 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.61 -1.07 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.51 -1.09 39 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 13.43 -1.11 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.36 -1.11 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.30 -1.14 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.25 -1.15 38 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 17.13 -1.22 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.16 -1.16 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.13 -1.17 35 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.11 -1.17 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.11 -1.17 36 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.15 -1.12 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 24.60 -1.15 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.09 -1.17 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.57 -1.16 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.05 -1.18 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.54 -1.18 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.02 -1.19 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.52 -1.20 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.02 -1.20 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.52 -1.20 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 -0.03 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.10 -0.04 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.13 -0.05 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.17 -0.05 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.21 -0.07 38 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.25 -0.09 38 0 22 0
29JUN27 17.50 P 0.00 0.00 0.00 0.31 -0.09 38 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.37 -0.11 38 0 47 0
29JUN27 18.50 P 0.00 0.00 0.00 0.45 -0.12 38 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.53 -0.14 38 0 75 0
29JUN27 19.50 P 0.00 0.00 0.00 0.61 -0.17 38 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.72 -0.16 38 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.95 -0.17 38 0 213 0
29JUN27 22.00 P 0.00 0.00 0.00 1.19 -0.23 37 0 743 0
29JUN27 23.00 P 0.00 0.00 0.00 1.49 -0.24 37 0 1,140 0
29JUN27 24.00 P 0.00 0.00 0.00 1.83 -0.30 37 0 914 0
29JUN27 25.00 P 0.00 0.00 0.00 2.23 -0.34 37 0 194 0
29JUN27 26.00 P 0.00 0.00 0.00 2.68 -0.39 37 0 324 0
29JUN27 27.00 P 0.00 0.00 0.00 3.17 -0.47 37 0 1,026 0
29JUN27 28.00 P 0.00 0.00 0.00 3.72 -0.48 37 0 548 0
29JUN27 29.00 P 0.00 0.00 0.00 4.30 -0.54 37 0 441 0
29JUN27 30.00 P 0.00 0.00 0.00 4.93 -0.64 38 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.54 -0.73 37 0 49 0
29JUN27 32.00 P 0.00 0.00 0.00 6.30 -0.74 38 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 7.00 -0.82 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.75 -0.86 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.55 -0.88 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.36 -0.94 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.18 -0.98 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.02 -0.97 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.90 -0.98 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.77 -1.02 39 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 13.66 -1.04 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.56 -1.08 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.48 -1.08 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.42 -1.10 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.35 -1.10 38 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.29 -1.12 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.25 -1.14 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.19 -1.14 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.14 -1.19 36 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.15 -1.16 37 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.60 -1.16 37 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.13 -1.13 42 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.59 -1.14 42 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.07 -1.16 43 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 34.55 -1.17 44 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.03 -1.18 43 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.52 -1.20 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.02 -1.20 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.52 -1.20 0 0 0 0
TOTAL PUT 8,352 143,309 +3,327
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$ 78.500
28AUG26 50.00 C 0.00 0.00 0.00 28.60 -0.41 116 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.11 -0.40 107 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.61 -0.40 95 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.11 -0.40 84 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.62 -0.40 75 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.12 -0.40 65 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.56 -0.46 37 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 11.06 -0.47 26 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 8.56 -0.47 0 0 94 0
28AUG26 72.50 C 0.00 0.00 0.00 6.06 -0.47 0 0 101 0
28AUG26 75.00 C 0.00 0.00 0.00 3.58 -0.47 13 0 130 0
28AUG26 77.50 C 1.37 1.38 1.33 1.38 -0.39 13 36 432 +24
28AUG26 80.00 C 0.37 0.37 0.37 0.25 -0.20 13 1 401 -1
28AUG26 82.50 C 0.00 0.00 0.00 0.02 -0.04 14 0 207 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 50 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
29SEP26 47.00 C 0.00 0.00 0.00 31.57 -0.45 67 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.59 -0.43 70 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.61 -0.41 71 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.60 -0.43 66 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.11 -0.42 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.62 -0.41 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.11 -0.43 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.62 -0.42 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.12 -0.42 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.58 -0.47 0 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 11.09 -0.46 21 0 56 0
29SEP26 70.00 C 0.00 0.00 0.00 8.56 -0.50 0 0 51 0
29SEP26 72.50 C 0.00 0.00 0.00 6.06 -0.50 0 0 83 0
29SEP26 75.00 C 0.00 0.00 0.00 3.64 -0.41 10 0 158 0
29SEP26 77.50 C 0.00 0.00 0.00 1.74 -0.31 12 0 621 0
29SEP26 80.00 C 0.65 0.65 0.65 0.65 -0.17 12 21 408 +21
29SEP26 82.50 C 0.20 0.20 0.20 0.19 -0.07 12 5 93 -5
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.02 12 0 150 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 13 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 80 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 80 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29OCT26 50.00 C 0.00 0.00 0.00 28.60 -0.43 53 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.11 -0.42 49 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.62 -0.41 45 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.11 -0.43 39 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.62 -0.42 34 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.12 -0.43 30 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.58 -0.47 17 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.09 -0.46 18 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 8.56 -0.50 0 0 9 0
29OCT26 72.50 C 0.00 0.00 0.00 6.10 -0.50 11 0 37 0
29OCT26 75.00 C 0.00 0.00 0.00 3.89 -0.43 12 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 2.17 -0.31 12 0 51 0
29OCT26 80.00 C 1.20 1.20 1.06 1.06 -0.22 12 3 34 0
29OCT26 82.50 C 0.00 0.00 0.00 0.44 -0.13 12 0 19 0
29OCT26 85.00 C 0.00 0.00 0.00 0.15 -0.08 12 0 25 0
29OCT26 87.50 C 0.00 0.00 0.00 0.05 -0.03 12 0 4 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 -0.02 12 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 - 22 0 0 -
27NOV26 55.00 C 0.00 0.00 0.00 23.62 -0.41 37 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.11 -0.43 32 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.62 -0.42 28 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.12 -0.43 24 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.58 -0.47 15 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.09 -0.46 15 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 8.58 -0.49 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 6.29 -0.31 13 0 6 0
27NOV26 75.00 C 4.40 4.40 4.40 4.26 -0.28 12 6 13 -2
27NOV26 77.50 C 0.00 0.00 0.00 2.59 -0.28 12 0 2 0
27NOV26 80.00 C 0.00 0.00 0.00 1.44 -0.23 12 0 24 0
27NOV26 82.50 C 0.00 0.00 0.00 0.73 -0.14 12 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.33 -0.09 12 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.13 -0.05 12 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.05 -0.02 13 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 - 18 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 30.59 -0.43 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.61 -0.41 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.60 -0.43 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.11 -0.42 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.62 -0.41 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.11 -0.43 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.62 -0.42 22 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.12 -0.43 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.59 -0.46 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.15 -0.46 12 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 8.63 -0.61 7 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 6.42 -0.38 11 0 189 0
30DEC26 75.00 C 4.38 4.38 4.38 4.55 -0.33 12 1 199 -1
30DEC26 77.50 C 0.00 0.00 0.00 3.01 -0.27 12 0 145 0
30DEC26 80.00 C 1.80 1.80 1.79 1.85 -0.20 12 14 66 -4
30DEC26 82.50 C 0.00 0.00 0.00 1.06 -0.13 12 0 24 0
30DEC26 85.00 C 0.00 0.00 0.00 0.56 -0.07 12 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 0.27 -0.04 12 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.13 -0.02 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 -0.01 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 14 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 - 16 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 28.60 -0.63 0 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 26.11 -0.66 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.62 -0.70 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.11 -0.76 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.62 -0.80 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.12 -0.86 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.11 -0.46 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.76 -0.46 13 0 32 0
30MAR27 70.00 C 0.00 0.00 0.00 9.25 -0.42 9 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 7.26 -0.39 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.49 -0.35 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 4.00 -0.31 12 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 2.80 -0.24 12 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.87 -0.21 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.20 -0.14 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.74 -0.11 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.43 -0.08 12 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 0.25 -0.04 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.14 -0.03 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.08 -0.02 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 -0.01 13 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.02 - 13 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 28.60 -0.99 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.11 -1.04 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.62 -1.09 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.16 -1.12 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.81 -1.04 0 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 16.48 -0.96 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.64 -0.43 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 12.35 -0.42 12 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.89 -0.37 10 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 7.95 -0.35 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.24 -0.28 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.74 -0.24 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.50 -0.18 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 2.52 -0.13 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.75 -0.10 12 0 7 0
29JUN27 87.50 C 0.00 0.00 0.00 1.17 -0.08 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.77 -0.04 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.49 -0.03 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.31 -0.02 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.20 -0.01 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.12 0.00 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.07 - 12 0 0 -
TOTAL CALL 87 4,829 +32
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 142 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 103 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 172 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 20 0 398 0
28AUG26 75.00 P 0.06 0.06 0.06 0.02 -0.01 14 20 455 0
28AUG26 77.50 P 0.35 0.36 0.35 0.34 +0.04 13 31 321 -15
28AUG26 80.00 P 1.61 1.76 1.61 1.74 +0.26 14 34 241 0
28AUG26 82.50 P 0.00 0.00 0.00 4.00 +0.44 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 6.50 +0.45 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 9.00 +0.45 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 11.50 +0.45 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 14.00 +0.45 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 16.50 +0.11 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 19.00 +0.11 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 21.50 +0.11 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 24.00 - 0 0 0 -
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 22 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 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 0.00 13 0 375 0
29SEP26 72.50 P 0.00 0.00 0.00 0.07 +0.02 13 0 214 0
29SEP26 75.00 P 0.00 0.00 0.00 0.34 +0.07 13 0 363 0
29SEP26 77.50 P 0.92 1.05 0.92 1.07 +0.13 12 39 134 +30
29SEP26 80.00 P 2.46 2.53 2.46 2.58 +0.26 13 27 55 0
29SEP26 82.50 P 0.00 0.00 0.00 4.64 +0.41 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.03 +0.46 12 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 9.59 +0.28 20 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.01 +0.47 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.51 +0.47 19 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.98 +0.06 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 19.47 +0.06 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.97 +0.06 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.47 - 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 0.00 12 0 202 0
29OCT26 72.50 P 0.00 0.00 0.00 0.17 0.00 12 0 54 0
29OCT26 75.00 P 0.00 0.00 0.00 0.57 +0.04 12 0 85 0
29OCT26 77.50 P 0.00 0.00 0.00 1.41 +0.09 12 0 23 0
29OCT26 80.00 P 0.00 0.00 0.00 2.84 +0.18 12 0 76 0
29OCT26 82.50 P 0.00 0.00 0.00 4.87 +0.32 14 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 7.06 +0.43 12 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 9.60 +0.29 17 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.01 +0.47 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 14.51 +0.47 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.02 +0.10 21 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.52 +0.10 24 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.05 +0.14 29 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 24.51 - 28 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 0.10 +0.01 12 0 30 0
27NOV26 72.50 P 0.00 0.00 0.00 0.31 +0.02 12 0 17 0
27NOV26 75.00 P 0.81 0.81 0.79 0.76 +0.03 12 8 23 +8
27NOV26 77.50 P 0.00 0.00 0.00 1.67 +0.09 12 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 3.06 +0.16 12 0 13 0
27NOV26 82.50 P 0.00 0.00 0.00 4.95 +0.25 13 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 7.11 +0.41 12 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 9.60 +0.29 15 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 12.01 +0.47 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 14.51 +0.47 15 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 17.02 +0.10 19 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 19.52 +0.10 22 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.05 +0.14 26 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 24.51 - 26 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 0.06 +0.01 13 0 69 0
30DEC26 70.00 P 0.00 0.00 0.00 0.19 +0.03 13 0 55 0
30DEC26 72.50 P 0.00 0.00 0.00 0.49 +0.07 13 0 242 0
30DEC26 75.00 P 1.16 1.16 1.16 1.07 +0.13 13 4 149 0
30DEC26 77.50 P 0.00 0.00 0.00 2.02 +0.20 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.41 +0.29 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 5.23 +0.37 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.41 +0.43 15 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.74 +0.37 16 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.02 +0.47 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.51 +0.47 14 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.02 +0.10 18 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.52 +0.10 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.05 +0.14 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.51 - 23 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 0.08 +0.01 13 0 34 0
30MAR27 67.50 P 0.00 0.00 0.00 0.20 +0.02 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.44 +0.03 13 0 61 0
30MAR27 72.50 P 0.00 0.00 0.00 0.87 +0.06 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.56 +0.12 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 2.56 +0.16 13 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 3.90 +0.23 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.59 +0.29 13 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.61 +0.36 14 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.91 +0.42 15 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.02 +0.45 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.93 +0.89 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.33 +0.31 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.74 +0.15 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.25 +0.14 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.67 - 25 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 0.00 12 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.06 +0.01 12 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.15 +0.03 12 0 33 0
29JUN27 67.50 P 0.00 0.00 0.00 0.31 +0.05 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.62 +0.09 12 0 38 0
29JUN27 72.50 P 0.00 0.00 0.00 1.10 +0.13 12 0 28 0
29JUN27 75.00 P 0.00 0.00 0.00 1.83 +0.19 12 0 57 0
29JUN27 77.50 P 0.00 0.00 0.00 2.84 +0.25 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.15 +0.31 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 5.79 +0.36 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.73 +0.40 13 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.96 +0.44 14 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.03 +0.44 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.93 +0.89 18 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.40 +0.37 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.81 +0.21 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.25 +0.13 22 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 24.67 - 23 0 0 -
TOTAL PUT 163 5,378 +23
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$ 47.820
28AUG26 35.00 C 0.00 0.00 0.00 12.88 -0.17 82 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.88 -0.21 75 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.88 -0.12 68 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.89 -0.11 65 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.85 -0.15 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.86 -0.14 40 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.86 -0.15 34 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.86 -0.15 28 0 561 0
28AUG26 43.00 C 0.00 0.00 0.00 4.86 -0.15 23 0 385 0
28AUG26 44.00 C 0.00 0.00 0.00 3.87 -0.15 22 0 517 0
28AUG26 45.00 C 0.00 0.00 0.00 2.90 -0.16 22 0 935 0
28AUG26 46.00 C 0.00 0.00 0.00 2.01 -0.16 22 0 1,150 0
28AUG26 47.00 C 0.00 0.00 0.00 1.25 -0.16 22 0 1,453 0
28AUG26 48.00 C 0.80 0.81 0.67 0.70 -0.09 23 94 1,671 +82
28AUG26 49.00 C 0.34 0.34 0.34 0.33 -0.08 22 31 1,394 0
28AUG26 50.00 C 0.16 0.16 0.15 0.13 -0.06 22 106 1,477 -38
28AUG26 52.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 1,119 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,475 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.97 -0.29 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.94 -0.31 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.97 -0.26 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.96 -0.30 27 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.96 -0.20 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.97 -0.14 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.98 -0.15 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.01 -0.15 21 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 5.07 -0.15 21 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 4.17 -0.15 21 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 3.34 -0.14 21 0 577 0
29SEP26 46.00 C 0.00 0.00 0.00 2.59 -0.13 21 0 1,244 0
29SEP26 47.00 C 2.08 2.08 2.08 1.94 -0.07 21 30 1,509 0
29SEP26 48.00 C 1.52 1.52 1.42 1.42 -0.06 21 82 2,071 +48
29SEP26 49.00 C 1.06 1.07 1.00 1.00 -0.04 21 91 1,287 +1
29SEP26 50.00 C 0.73 0.73 0.67 0.67 -0.04 21 32 972 +30
29SEP26 52.50 C 0.00 0.00 0.00 0.21 -0.03 21 0 1,803 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 4,195 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 613 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 377 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.08 -0.18 35 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.09 -0.17 33 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.11 -0.17 31 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.14 -0.17 30 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.16 -0.18 28 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.11 -0.22 22 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.16 -0.15 22 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 6.24 -0.15 22 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 5.36 -0.16 22 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 4.54 -0.15 22 0 590 0
29OCT26 45.00 C 0.00 0.00 0.00 3.77 -0.15 22 0 416 0
29OCT26 46.00 C 0.00 0.00 0.00 3.09 -0.08 22 0 254 0
29OCT26 47.00 C 0.00 0.00 0.00 2.44 -0.10 21 0 337 0
29OCT26 48.00 C 2.05 2.05 2.05 1.93 -0.08 22 30 366 +30
29OCT26 49.00 C 1.53 1.53 1.52 1.46 -0.10 21 126 340 +93
29OCT26 50.00 C 1.23 1.23 1.16 1.12 -0.07 22 91 311 +61
29OCT26 52.50 C 0.00 0.00 0.00 0.52 -0.05 22 0 479 0
29OCT26 55.00 C 0.00 0.00 0.00 0.21 -0.04 22 0 320 0
29OCT26 57.50 C 0.11 0.11 0.11 0.08 -0.02 22 47 227 -47
29OCT26 60.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 13 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 33 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.28 -0.18 25 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.28 -0.26 22 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.37 -0.16 22 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.49 -0.16 22 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.66 -0.16 22 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.88 -0.16 22 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 4.16 -0.15 22 0 52 0
27NOV26 46.00 C 3.65 3.65 3.65 3.40 -0.17 21 30 30 +30
27NOV26 47.00 C 0.00 0.00 0.00 2.90 -0.08 22 0 202 0
27NOV26 48.00 C 2.39 2.39 2.39 2.38 -0.07 22 30 126 +30
27NOV26 49.00 C 1.97 1.97 1.97 1.94 -0.06 22 30 270 +30
27NOV26 50.00 C 0.00 0.00 0.00 1.56 -0.05 22 0 152 0
27NOV26 52.50 C 0.87 0.87 0.87 0.86 -0.04 22 30 276 +30
27NOV26 55.00 C 0.00 0.00 0.00 0.43 -0.06 22 0 60 0
27NOV26 57.50 C 0.00 0.00 0.00 0.20 -0.04 22 0 1 0
27NOV26 60.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 28 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 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 13.26 -0.18 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.28 -0.19 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.33 -0.17 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.38 -0.19 24 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 9.44 -0.19 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.51 -0.21 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.64 -0.16 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.81 -0.16 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.02 -0.16 23 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 5.28 -0.15 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.59 -0.15 23 0 55 0
30DEC26 46.00 C 0.00 0.00 0.00 3.96 -0.02 23 0 345 0
30DEC26 47.00 C 0.00 0.00 0.00 3.39 -0.03 23 0 1,340 0
30DEC26 48.00 C 0.00 0.00 0.00 2.81 -0.10 22 0 1,939 0
30DEC26 49.00 C 0.00 0.00 0.00 2.34 -0.12 22 0 432 0
30DEC26 50.00 C 0.00 0.00 0.00 1.95 -0.11 22 0 3,928 0
30DEC26 52.50 C 1.15 1.17 1.15 1.20 -0.08 23 20 1,662 +10
30DEC26 55.00 C 0.00 0.00 0.00 0.71 -0.05 23 0 705 0
30DEC26 57.50 C 0.00 0.00 0.00 0.41 -0.03 23 0 746 0
30DEC26 60.00 C 0.00 0.00 0.00 0.22 -0.03 23 0 261 0
30DEC26 62.50 C 0.00 0.00 0.00 0.11 -0.02 23 0 207 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 110 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 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 13.45 -0.17 30 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 12.51 -0.16 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.58 -0.16 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.65 -0.17 27 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 9.76 -0.16 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.74 -0.32 23 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 7.92 -0.14 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.14 -0.13 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.40 -0.14 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.71 -0.13 23 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 5.07 -0.12 23 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 4.49 -0.11 23 0 486 0
30MAR27 47.00 C 4.12 4.12 4.05 3.98 -0.06 24 90 504 +30
30MAR27 48.00 C 3.64 3.66 3.64 3.51 -0.05 24 60 591 +30
30MAR27 49.00 C 0.00 0.00 0.00 3.08 -0.05 24 0 483 0
30MAR27 50.00 C 0.00 0.00 0.00 2.67 -0.06 24 0 828 0
30MAR27 52.50 C 0.00 0.00 0.00 1.85 -0.06 24 0 405 0
30MAR27 55.00 C 1.32 1.32 1.32 1.25 -0.05 24 30 248 0
30MAR27 57.50 C 0.00 0.00 0.00 0.83 -0.03 24 0 288 0
30MAR27 60.00 C 0.00 0.00 0.00 0.53 -0.03 24 0 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.34 -0.02 24 0 147 0
30MAR27 65.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 -0.01 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 0.00 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 0.00 24 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 13.55 -0.16 28 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.65 -0.13 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.76 -0.15 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.90 -0.14 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.03 -0.14 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.26 -0.15 26 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.33 -0.12 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.85 +0.11 26 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.95 -0.11 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 6.32 -0.11 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 5.82 -0.04 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.27 -0.05 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 4.80 -0.05 25 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 4.33 -0.03 25 0 101 0
29JUN27 49.00 C 0.00 0.00 0.00 3.89 -0.06 25 0 19 0
29JUN27 50.00 C 0.00 0.00 0.00 3.50 -0.06 24 0 87 0
29JUN27 52.50 C 0.00 0.00 0.00 2.64 -0.06 24 0 252 0
29JUN27 55.00 C 0.00 0.00 0.00 1.96 -0.05 24 0 129 0
29JUN27 57.50 C 0.00 0.00 0.00 1.44 -0.04 24 0 382 0
29JUN27 60.00 C 0.00 0.00 0.00 1.04 -0.03 24 0 552 0
29JUN27 62.50 C 0.00 0.00 0.00 0.75 -0.02 24 0 281 0
29JUN27 65.00 C 0.00 0.00 0.00 0.53 -0.01 24 0 47 0
29JUN27 67.50 C 0.00 0.00 0.00 0.37 -0.01 24 0 29 0
29JUN27 70.00 C 0.00 0.00 0.00 0.26 -0.01 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
TOTAL CALL 1,080 54,702 +450
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 284 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 170 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 274 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 890 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 717 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 423 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 557 0
28AUG26 44.00 P 0.00 0.00 0.00 0.02 0.00 25 0 1,428 0
28AUG26 45.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 1,354 0
28AUG26 46.00 P 0.17 0.17 0.17 0.15 -0.02 22 4 2,043 +4
28AUG26 47.00 P 0.43 0.44 0.39 0.38 -0.03 22 261 2,161 +235
28AUG26 48.00 P 0.71 0.84 0.71 0.84 +0.01 23 42 1,410 +31
28AUG26 49.00 P 0.00 0.00 0.00 1.46 +0.05 22 0 1,739 0
28AUG26 50.00 P 0.00 0.00 0.00 2.28 +0.09 22 0 1,801 0
28AUG26 52.50 P 0.00 0.00 0.00 4.68 +0.14 0 0 138 0
28AUG26 55.00 P 0.00 0.00 0.00 7.18 +0.14 0 0 30 0
28AUG26 57.50 P 0.00 0.00 0.00 9.68 +0.09 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.18 +0.08 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.68 +0.09 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.18 +0.09 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.68 +0.09 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.18 +0.08 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.68 +0.09 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 21 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.11 0.00 21 0 1,478 0
29SEP26 44.00 P 0.26 0.26 0.26 0.21 +0.01 21 6 1,082 +5
29SEP26 45.00 P 0.41 0.41 0.41 0.38 +0.01 21 4 8,223 +1
29SEP26 46.00 P 0.67 0.67 0.64 0.63 +0.01 21 63 4,803 +61
29SEP26 47.00 P 1.00 1.00 0.98 0.98 +0.01 21 6 1,939 +6
29SEP26 48.00 P 1.38 1.43 1.38 1.42 +0.01 21 67 2,502 +67
29SEP26 49.00 P 1.91 1.91 1.91 2.04 +0.04 22 30 1,445 0
29SEP26 50.00 P 0.00 0.00 0.00 2.69 +0.08 21 0 1,148 0
29SEP26 52.50 P 0.00 0.00 0.00 4.77 +0.12 21 0 197 0
29SEP26 55.00 P 0.00 0.00 0.00 7.18 +0.14 0 0 300 0
29SEP26 57.50 P 0.00 0.00 0.00 9.70 +0.11 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.18 +0.08 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.70 +0.11 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.20 +0.10 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.69 +0.10 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.18 +0.08 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.69 +0.10 59 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.18 +0.14 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 26 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 0.18 -0.01 22 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 0.30 -0.01 22 0 285 0
29OCT26 44.00 P 0.00 0.00 0.00 0.48 0.00 22 0 558 0
29OCT26 45.00 P 0.00 0.00 0.00 0.71 0.00 22 0 193 0
29OCT26 46.00 P 0.99 0.99 0.99 1.03 +0.01 22 2 518 +2
29OCT26 47.00 P 0.00 0.00 0.00 1.41 0.00 22 0 240 0
29OCT26 48.00 P 1.78 1.78 1.78 1.88 -0.01 22 13 195 +13
29OCT26 49.00 P 0.00 0.00 0.00 2.43 -0.02 22 0 341 0
29OCT26 50.00 P 0.00 0.00 0.00 3.10 0.00 22 0 520 0
29OCT26 52.50 P 0.00 0.00 0.00 4.98 -0.02 22 0 66 0
29OCT26 55.00 P 0.00 0.00 0.00 7.23 +0.11 22 0 36 0
29OCT26 57.50 P 0.00 0.00 0.00 9.70 +0.11 25 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.18 +0.08 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.70 +0.11 34 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.20 +0.10 38 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.70 +0.11 42 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.18 +0.08 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.69 +0.10 48 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 4 0
27NOV26 41.00 P 0.00 0.00 0.00 0.22 -0.01 22 0 1 0
27NOV26 42.00 P 0.00 0.00 0.00 0.35 -0.01 22 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 0.51 -0.01 22 0 33 0
27NOV26 44.00 P 0.75 0.75 0.75 0.74 0.00 23 25 54 +25
27NOV26 45.00 P 0.00 0.00 0.00 1.01 -0.01 22 0 69 0
27NOV26 46.00 P 0.00 0.00 0.00 1.34 -0.02 22 0 62 0
27NOV26 47.00 P 0.00 0.00 0.00 1.74 -0.02 22 0 83 0
27NOV26 48.00 P 2.18 2.18 2.18 2.22 +0.01 22 30 262 +30
27NOV26 49.00 P 0.00 0.00 0.00 2.84 +0.03 23 0 137 0
27NOV26 50.00 P 0.00 0.00 0.00 3.38 +0.03 22 0 30 0
27NOV26 52.50 P 0.00 0.00 0.00 5.20 +0.09 22 0 206 0
27NOV26 55.00 P 0.00 0.00 0.00 7.33 +0.10 22 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 9.70 +0.11 23 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.18 +0.08 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.70 +0.11 31 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.20 +0.10 34 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.70 +0.11 38 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.18 +0.08 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 24.69 +0.10 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.03 0.00 24 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.12 0.00 23 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.18 -0.01 23 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.27 -0.01 23 0 346 0
30DEC26 41.00 P 0.00 0.00 0.00 0.40 -0.01 23 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.56 -0.01 23 0 889 0
30DEC26 43.00 P 0.00 0.00 0.00 0.77 -0.01 23 0 900 0
30DEC26 44.00 P 0.00 0.00 0.00 1.03 0.00 23 0 637 0
30DEC26 45.00 P 0.00 0.00 0.00 1.34 0.00 23 0 804 0
30DEC26 46.00 P 0.00 0.00 0.00 1.71 -0.01 23 0 948 0
30DEC26 47.00 P 2.16 2.16 2.06 2.14 0.00 23 6 2,014 +6
30DEC26 48.00 P 2.65 2.65 2.65 2.64 +0.01 23 30 2,145 +30
30DEC26 49.00 P 3.07 3.07 3.07 3.19 0.00 23 30 397 0
30DEC26 50.00 P 0.00 0.00 0.00 3.73 +0.04 23 0 2,797 0
30DEC26 52.50 P 0.00 0.00 0.00 5.47 +0.07 23 0 147 0
30DEC26 55.00 P 0.00 0.00 0.00 7.50 +0.09 23 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 9.80 +0.19 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.18 +0.08 0 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 14.70 +0.11 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.20 +0.10 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.70 +0.11 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.18 +0.08 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.69 +0.10 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.18 +0.14 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.24 +0.01 24 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.34 +0.01 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.46 +0.01 24 0 441 0
30MAR27 39.00 P 0.00 0.00 0.00 0.60 +0.01 23 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.81 +0.02 24 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 1.01 0.00 23 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 1.26 +0.01 23 0 662 0
30MAR27 43.00 P 0.00 0.00 0.00 1.56 +0.01 23 0 832 0
30MAR27 44.00 P 1.82 1.82 1.82 1.90 +0.02 23 45 907 0
30MAR27 45.00 P 2.17 2.17 2.17 2.29 +0.01 23 30 241 0
30MAR27 46.00 P 2.63 2.65 2.63 2.74 +0.03 23 60 438 +51
30MAR27 47.00 P 3.12 3.12 3.12 3.21 +0.03 23 30 575 +30
30MAR27 48.00 P 3.64 3.64 3.64 3.74 +0.03 23 30 206 -14
30MAR27 49.00 P 4.17 4.17 4.17 4.31 +0.03 23 30 243 +30
30MAR27 50.00 P 4.81 4.81 4.81 5.00 +0.07 23 30 276 +30
30MAR27 52.50 P 0.00 0.00 0.00 6.72 +0.09 23 0 120 0
30MAR27 55.00 P 8.30 8.58 8.30 8.66 +0.11 23 580 610 +580
30MAR27 57.50 P 10.39 10.39 10.39 10.66 +0.26 22 200 200 +200
30MAR27 60.00 P 0.00 0.00 0.00 12.88 +0.18 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.21 +0.20 22 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 17.58 +0.20 21 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 19.98 +0.21 19 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.39 +0.20 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.83 +0.21 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.28 +0.21 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.36 +0.01 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.47 +0.02 24 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.60 0.00 24 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 0.77 +0.02 24 0 60 0
29JUN27 39.00 P 0.92 0.92 0.92 0.93 -0.01 24 10 21 0
29JUN27 40.00 P 0.00 0.00 0.00 1.20 +0.06 24 0 162 0
29JUN27 41.00 P 0.00 0.00 0.00 1.42 +0.04 24 0 45 0
29JUN27 42.00 P 0.00 0.00 0.00 1.72 +0.04 24 0 91 0
29JUN27 43.00 P 0.00 0.00 0.00 2.04 +0.04 23 0 68 0
29JUN27 44.00 P 0.00 0.00 0.00 2.42 +0.05 23 0 131 0
29JUN27 45.00 P 0.00 0.00 0.00 2.82 +0.05 23 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 3.27 +0.06 23 0 2,060 0
29JUN27 47.00 P 0.00 0.00 0.00 3.74 +0.04 23 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 4.27 +0.04 23 0 77 0
29JUN27 49.00 P 4.82 4.82 4.82 4.83 +0.04 23 30 62 +30
29JUN27 50.00 P 0.00 0.00 0.00 5.58 +0.24 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.25 +0.09 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.11 +0.11 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.96 +0.27 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.12 +0.29 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.39 +0.20 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.69 +0.20 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.04 +0.18 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.44 +0.17 18 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.86 +0.24 0 0 0 0
TOTAL PUT 1,694 77,351 +1,453
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$ 23.920
21AUG26 16.75 C 0.00 0.00 0.00 7.34 +0.20 236 0 0 0
21AUG26 17.00 C 0.00 0.00 0.00 7.03 +0.14 206 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 6.84 +0.23 220 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 6.48 +0.12 168 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 6.28 +0.14 184 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 6.09 +0.23 197 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 5.84 +0.23 189 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 5.59 +0.20 182 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 5.33 +0.22 171 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 4.98 +0.09 130 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 4.82 +0.18 154 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 4.56 +0.17 144 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 4.30 +0.16 135 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 4.04 +0.21 125 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 3.43 +0.10 60 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 2.93 +0.10 51 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 2.43 +0.10 43 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 1.95 +0.07 48 0 15 0
21AUG26 22.50 C 1.74 1.74 1.74 1.46 +0.06 40 15 45 +15
21AUG26 23.00 C 1.26 1.26 1.26 0.99 +0.05 35 15 52 +15
21AUG26 23.50 C 0.78 0.83 0.57 0.59 +0.03 33 31 187 +29
21AUG26 24.00 C 0.48 0.48 0.36 0.30 -0.01 33 78 833 +33
21AUG26 24.50 C 0.18 0.27 0.13 0.12 -0.02 32 239 845 +151
21AUG26 25.00 C 0.11 0.12 0.11 0.04 -0.02 32 9 126 +6
21AUG26 25.50 C 0.05 0.06 0.04 0.01 -0.01 32 35 121 +35
21AUG26 26.00 C 0.03 0.03 0.03 0.01 0.00 40 4 23 +4
21AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 757 0
21AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
21AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 375 0
21AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 75 0 90 0
21AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
21AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
21AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 15.72 +0.04 290 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 15.48 +0.10 291 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 15.35 +0.22 349 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 15.10 +0.17 340 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 14.74 +0.06 276 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 14.60 +0.22 323 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 14.23 +0.10 254 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 14.10 +0.17 307 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 13.60 +0.17 291 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 12.98 +0.05 222 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 12.60 +0.17 262 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 11.98 +0.05 199 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 11.49 +0.06 194 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 10.98 +0.10 177 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 10.60 +0.22 212 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 10.08 +0.15 195 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 9.58 +0.15 184 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 9.03 +0.10 159 0 2 0
28AUG26 15.50 C 0.00 0.00 0.00 8.53 +0.10 149 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 8.03 +0.10 140 0 6 0
28AUG26 16.50 C 0.00 0.00 0.00 7.58 +0.14 143 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.08 +0.14 133 0 93 0
28AUG26 17.50 C 0.00 0.00 0.00 6.58 +0.15 124 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.09 +0.15 117 0 288 0
28AUG26 18.50 C 0.00 0.00 0.00 5.59 +0.16 108 0 10 0
28AUG26 19.00 C 5.25 5.25 5.16 5.08 +0.14 97 10 47 -1
28AUG26 19.50 C 0.00 0.00 0.00 4.56 +0.17 85 0 151 0
28AUG26 20.00 C 4.10 4.10 4.10 4.06 +0.22 77 2 1,055 0
28AUG26 21.00 C 0.00 0.00 0.00 2.95 +0.10 37 0 978 0
28AUG26 22.00 C 0.00 0.00 0.00 1.99 +0.06 34 0 1,654 0
28AUG26 23.00 C 1.28 1.28 1.16 1.14 +0.03 33 12 4,231 0
28AUG26 24.00 C 0.64 0.69 0.55 0.54 +0.01 34 122 2,329 +6
28AUG26 25.00 C 0.28 0.31 0.23 0.21 +0.01 35 171 3,321 +26
28AUG26 26.00 C 0.15 0.15 0.12 0.06 0.00 34 4 5,100 +2
28AUG26 27.00 C 0.07 0.07 0.06 0.02 0.00 37 56 2,922 -14
28AUG26 28.00 C 0.04 0.04 0.03 0.01 0.00 41 572 2,647 -1
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,115 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,974 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,164 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 518 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 706 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 82 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 88 0 505 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 94 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 99 0 744 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 105 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 115 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 119 0 35 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 15.81 +0.13 222 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 15.55 +0.16 213 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 15.35 +0.22 221 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 15.10 +0.17 215 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 14.81 +0.13 198 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 14.60 +0.21 203 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 14.31 +0.17 188 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 14.10 +0.17 192 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 13.60 +0.17 182 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 13.06 +0.13 164 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.60 +0.17 164 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 12.05 +0.12 144 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.55 +0.12 136 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.07 +0.18 133 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.60 +0.21 131 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.08 +0.15 121 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.58 +0.15 114 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.05 +0.12 102 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.55 +0.12 96 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.05 +0.12 90 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.58 +0.14 88 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.08 +0.14 82 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.58 +0.15 77 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.09 +0.15 72 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 5.59 +0.16 67 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.08 +0.14 60 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 4.56 +0.17 53 0 120 0
29SEP26 20.00 C 0.00 0.00 0.00 4.07 +0.20 49 0 462 0
29SEP26 21.00 C 0.00 0.00 0.00 2.98 +0.07 27 0 296 0
29SEP26 22.00 C 0.00 0.00 0.00 2.07 +0.04 28 0 1,174 0
29SEP26 23.00 C 1.42 1.42 1.42 1.28 -0.01 28 15 1,871 0
29SEP26 24.00 C 0.87 0.94 0.85 0.72 -0.03 29 187 8,285 +121
29SEP26 25.00 C 0.52 0.58 0.49 0.34 -0.04 28 487 6,814 +247
29SEP26 26.00 C 0.31 0.35 0.30 0.15 -0.03 28 233 4,631 +51
29SEP26 27.00 C 0.22 0.23 0.19 0.06 -0.02 28 157 4,916 +104
29SEP26 28.00 C 0.15 0.15 0.14 0.02 -0.01 28 17 2,329 +15
29SEP26 29.00 C 0.10 0.10 0.10 0.01 -0.01 29 25 2,577 +10
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 1 1,772 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,063 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 509 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 548 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 642 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 63 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 15.81 +0.13 188 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.55 +0.16 180 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.35 +0.21 185 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 15.10 +0.17 180 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.81 +0.13 168 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.60 +0.21 171 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.31 +0.17 159 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 14.10 +0.17 161 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.60 +0.17 153 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 13.06 +0.13 139 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.60 +0.17 137 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 12.05 +0.12 123 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.55 +0.12 116 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 11.07 +0.18 113 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.60 +0.21 111 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 10.08 +0.15 102 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.58 +0.15 97 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.05 +0.12 87 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.55 +0.12 82 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.05 +0.12 77 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.58 +0.14 76 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.08 +0.14 71 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.58 +0.15 66 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.09 +0.15 62 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.59 +0.16 57 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.08 +0.14 52 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.56 +0.17 46 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.08 +0.20 43 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 3.01 +0.07 29 0 210 0
29OCT26 22.00 C 0.00 0.00 0.00 2.15 +0.05 29 0 484 0
29OCT26 23.00 C 1.56 1.64 1.55 1.45 0.00 30 169 1,232 +86
29OCT26 24.00 C 1.05 1.05 1.05 0.93 +0.01 30 37 1,423 -15
29OCT26 25.00 C 0.69 0.77 0.65 0.57 0.00 30 375 1,491 +141
29OCT26 26.00 C 0.51 0.51 0.50 0.33 -0.01 29 81 1,492 +81
29OCT26 27.00 C 0.37 0.37 0.34 0.19 -0.01 29 114 692 +78
29OCT26 28.00 C 0.25 0.27 0.25 0.11 -0.01 30 182 736 +51
29OCT26 29.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 205 0
29OCT26 30.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 274 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 0.00 31 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 33 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 40 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 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 58 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 61 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 64 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 15.81 +0.13 166 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.55 +0.16 160 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.35 +0.21 163 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 15.10 +0.17 159 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.81 +0.13 148 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.60 +0.21 151 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.31 +0.17 140 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 14.10 +0.17 143 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.60 +0.17 135 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 13.06 +0.13 123 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.60 +0.17 122 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 12.05 +0.12 109 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.55 +0.12 103 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 11.07 +0.18 100 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.60 +0.21 98 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 10.08 +0.15 91 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.58 +0.15 86 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 9.05 +0.12 78 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.55 +0.12 73 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.05 +0.12 69 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.58 +0.14 67 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.08 +0.14 63 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.58 +0.15 59 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.09 +0.15 55 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.59 +0.16 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.08 +0.14 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.56 +0.17 41 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.08 +0.19 39 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.05 +0.07 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.22 +0.04 29 0 0 0
27NOV26 23.00 C 1.67 1.67 1.67 1.57 +0.02 29 15 148 +15
27NOV26 24.00 C 0.00 0.00 0.00 1.12 +0.01 30 0 36 0
27NOV26 25.00 C 0.86 0.90 0.86 0.75 0.00 30 95 379 +3
27NOV26 26.00 C 0.00 0.00 0.00 0.50 -0.01 30 0 118 0
27NOV26 27.00 C 0.00 0.00 0.00 0.33 -0.01 29 0 60 0
27NOV26 28.00 C 0.00 0.00 0.00 0.21 -0.01 29 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 25 0
27NOV26 30.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 105 0
27NOV26 32.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 11 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 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 65 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 15.81 +0.13 148 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.55 +0.16 143 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.35 +0.21 145 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 15.10 +0.17 141 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.81 +0.13 133 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.60 +0.21 134 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.31 +0.17 126 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 14.10 +0.17 127 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.60 +0.17 120 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.06 +0.13 110 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.60 +0.17 108 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.05 +0.12 98 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.55 +0.12 93 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.07 +0.18 90 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.60 +0.21 87 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.08 +0.15 81 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.58 +0.15 76 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.05 +0.12 70 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.55 +0.12 66 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.05 +0.12 62 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.58 +0.14 60 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.08 +0.14 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.58 +0.15 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.09 +0.15 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.59 +0.16 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.08 +0.14 42 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 4.56 +0.17 37 0 116 0
30DEC26 20.00 C 0.00 0.00 0.00 4.08 +0.17 35 0 259 0
30DEC26 21.00 C 0.00 0.00 0.00 3.10 +0.08 29 0 568 0
30DEC26 22.00 C 2.28 2.28 2.28 2.32 +0.04 28 5 2,444 0
30DEC26 23.00 C 0.00 0.00 0.00 1.74 +0.01 29 0 1,048 0
30DEC26 24.00 C 0.00 0.00 0.00 1.32 +0.05 30 0 1,037 0
30DEC26 25.00 C 0.00 0.00 0.00 0.96 +0.03 29 0 2,448 0
30DEC26 26.00 C 0.00 0.00 0.00 0.69 +0.03 29 0 3,052 0
30DEC26 27.00 C 0.00 0.00 0.00 0.49 +0.03 29 0 1,171 0
30DEC26 28.00 C 0.00 0.00 0.00 0.34 +0.02 29 0 2,291 0
30DEC26 29.00 C 0.00 0.00 0.00 0.23 +0.01 29 0 1,830 0
30DEC26 30.00 C 0.32 0.32 0.31 0.16 +0.01 29 13 1,912 +13
30DEC26 31.00 C 0.00 0.00 0.00 0.11 +0.01 30 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 0.05 +0.01 30 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 30 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 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 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 15.81 +0.13 118 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.55 +0.16 114 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.35 +0.21 116 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 15.10 +0.17 113 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.81 +0.13 106 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.60 +0.21 107 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.31 +0.17 100 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.10 +0.17 101 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.60 +0.17 96 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.06 +0.13 88 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.60 +0.17 86 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.05 +0.12 78 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.55 +0.12 74 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.07 +0.18 71 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.60 +0.21 69 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.08 +0.15 64 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.58 +0.15 61 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.05 +0.12 55 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 8.55 +0.12 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.05 +0.12 49 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 7.58 +0.14 48 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 7.08 +0.14 45 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 6.58 +0.15 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.09 +0.15 39 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.59 +0.16 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.08 +0.14 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.57 +0.11 30 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 4.13 +0.10 29 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 3.36 +0.08 29 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 2.75 +0.13 29 0 547 0
30MAR27 23.00 C 2.19 2.20 2.19 2.20 +0.06 28 45 373 +35
30MAR27 24.00 C 1.87 1.88 1.87 1.80 +0.07 29 45 257 +45
30MAR27 25.00 C 0.00 0.00 0.00 1.45 +0.05 29 0 1,892 0
30MAR27 26.00 C 0.00 0.00 0.00 1.15 +0.05 29 0 6,335 0
30MAR27 27.00 C 0.00 0.00 0.00 0.90 +0.04 29 0 8,356 0
30MAR27 28.00 C 0.00 0.00 0.00 0.70 +0.03 29 0 6,991 0
30MAR27 29.00 C 0.00 0.00 0.00 0.53 +0.02 29 0 418 0
30MAR27 30.00 C 0.00 0.00 0.00 0.40 +0.02 29 0 432 0
30MAR27 31.00 C 0.00 0.00 0.00 0.31 +0.02 29 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.23 +0.01 29 0 1,577 0
30MAR27 33.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.10 +0.01 29 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 0.06 +0.01 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 42 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 15.81 +0.13 102 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.55 +0.16 99 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.35 +0.21 99 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.10 +0.17 96 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.81 +0.13 91 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.60 +0.21 91 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.31 +0.17 86 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.10 +0.17 86 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.60 +0.17 82 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.06 +0.13 75 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.60 +0.17 73 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.05 +0.12 67 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.55 +0.12 64 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.07 +0.18 61 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.60 +0.21 59 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.08 +0.15 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.58 +0.15 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 9.05 +0.12 47 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.55 +0.12 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.05 +0.12 42 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 7.58 +0.14 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.08 +0.14 37 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.58 +0.15 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.09 +0.15 33 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 5.59 +0.16 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.15 +0.16 29 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 4.74 +0.01 29 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 4.36 -0.03 28 0 80 0
29JUN27 21.00 C 0.00 0.00 0.00 3.87 +0.10 30 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.22 +0.09 29 0 51 0
29JUN27 23.00 C 2.70 2.70 2.60 2.75 +0.10 30 198 226 +196
29JUN27 24.00 C 0.00 0.00 0.00 2.33 +0.09 30 0 129 0
29JUN27 25.00 C 0.00 0.00 0.00 1.97 +0.08 30 0 564 0
29JUN27 26.00 C 0.00 0.00 0.00 1.65 +0.07 30 0 250 0
29JUN27 27.00 C 0.00 0.00 0.00 1.38 +0.08 30 0 112 0
29JUN27 28.00 C 1.15 1.15 1.15 1.16 +0.07 30 66 86 +66
29JUN27 29.00 C 0.00 0.00 0.00 0.95 +0.02 30 0 14 0
29JUN27 30.00 C 0.00 0.00 0.00 0.80 +0.02 30 0 67 0
29JUN27 31.00 C 0.00 0.00 0.00 0.68 +0.04 31 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.57 +0.05 31 0 35 0
29JUN27 33.00 C 0.00 0.00 0.00 0.47 +0.04 31 0 42 0
29JUN27 34.00 C 0.00 0.00 0.00 0.38 +0.04 31 0 19 0
29JUN27 35.00 C 0.00 0.00 0.00 0.31 +0.03 31 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.25 +0.02 31 0 100 0
29JUN27 37.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 54 0
29JUN27 40.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.01 0.00 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 3,937 153,424 +1,649
21AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
21AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
21AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 84 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 69 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
21AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
21AUG26 22.50 P 0.02 0.02 0.02 0.02 -0.01 36 10 62 -10
21AUG26 23.00 P 0.03 0.04 0.03 0.04 -0.05 30 10 158 +5
21AUG26 23.50 P 0.10 0.16 0.10 0.16 -0.07 33 103 418 +84
21AUG26 24.00 P 0.33 0.38 0.27 0.35 -0.10 31 53 230 +3
21AUG26 24.50 P 0.68 0.68 0.51 0.70 -0.10 33 226 326 +220
21AUG26 25.00 P 0.00 0.00 0.00 1.11 -0.12 31 0 25 0
21AUG26 25.50 P 0.00 0.00 0.00 1.60 -0.09 38 0 15 0
21AUG26 26.00 P 1.82 1.82 1.82 2.08 -0.10 0 15 110 0
21AUG26 26.50 P 0.00 0.00 0.00 2.58 -0.10 0 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 3.08 -0.10 0 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 3.58 -0.10 0 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 4.08 -0.10 0 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 4.58 -0.10 0 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 5.08 -0.10 0 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 5.58 -0.10 0 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 6.08 -0.10 0 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 6.58 -0.10 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 7.08 -0.10 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 7.58 -0.10 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 8.08 -0.10 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 8.58 -0.10 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 9.08 -0.10 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 9.58 -0.10 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 10.08 -0.10 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 179 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 0.00 160 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 128 0 95 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 120 0 7 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 105 0 64 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 98 0 322 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 471 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 226 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 238 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 724 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 274 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 567 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,597 0
28AUG26 21.00 P 0.02 0.02 0.02 0.01 0.00 36 54 3,205 -51
28AUG26 22.00 P 0.06 0.06 0.05 0.05 -0.02 34 38 4,790 -38
28AUG26 23.00 P 0.18 0.21 0.15 0.21 -0.04 34 53 3,790 +9
28AUG26 24.00 P 0.58 0.61 0.48 0.61 -0.04 34 442 3,914 +181
28AUG26 25.00 P 1.22 1.32 1.22 1.30 -0.09 37 2 2,336 +2
28AUG26 26.00 P 0.00 0.00 0.00 2.10 -0.16 30 0 868 0
28AUG26 27.00 P 0.00 0.00 0.00 3.08 -0.10 0 0 1,830 0
28AUG26 28.00 P 0.00 0.00 0.00 4.08 -0.10 0 0 1,120 0
28AUG26 29.00 P 0.00 0.00 0.00 5.08 -0.10 0 0 1,099 0
28AUG26 30.00 P 0.00 0.00 0.00 6.08 -0.10 0 0 31 0
28AUG26 31.00 P 0.00 0.00 0.00 7.08 -0.10 0 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 8.08 -0.10 0 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 9.08 -0.10 0 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 10.08 -0.10 0 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 11.08 -0.10 0 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 12.08 -0.10 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.08 -0.10 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.08 -0.10 0 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 15.08 -0.10 0 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 16.08 -0.10 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 17.08 -0.10 0 0 230 0
28AUG26 42.00 P 0.00 0.00 0.00 18.09 -0.09 138 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 19.08 -0.10 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 20.08 -0.10 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 21.08 -0.10 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 22.08 -0.10 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 23.08 -0.10 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 24.08 -0.10 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 25.08 -0.10 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 26.08 -0.10 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 28.58 -0.10 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 31.08 -0.10 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 33.58 -0.10 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 36.08 -0.10 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,516 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3,049 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 1,181 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 1,457 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.03 28 0 1,232 0
29SEP26 20.00 P 0.08 0.08 0.08 0.08 -0.03 28 3,260 7,173 +3,230
29SEP26 21.00 P 0.21 0.21 0.18 0.21 -0.05 28 122 11,044 -9
29SEP26 22.00 P 0.47 0.47 0.41 0.47 -0.09 28 58 6,578 +23
29SEP26 23.00 P 0.90 0.90 0.78 0.90 -0.11 27 120 8,382 +48
29SEP26 24.00 P 1.51 1.51 1.32 1.48 -0.13 26 128 980 +102
29SEP26 25.00 P 0.00 0.00 0.00 2.26 -0.13 26 0 4,520 0
29SEP26 26.00 P 2.92 2.92 2.92 3.12 -0.13 23 15 963 0
29SEP26 27.00 P 0.00 0.00 0.00 4.02 -0.17 0 0 936 0
29SEP26 28.00 P 0.00 0.00 0.00 4.93 -0.14 0 0 1,130 0
29SEP26 29.00 P 5.74 5.74 5.74 5.89 -0.14 0 50 1,260 -15
29SEP26 30.00 P 6.71 6.71 6.71 6.86 -0.13 0 50 1,938 +35
29SEP26 31.00 P 0.00 0.00 0.00 7.82 -0.15 0 0 674 0
29SEP26 32.00 P 8.67 8.67 8.67 8.79 -0.18 0 1 206 -1
29SEP26 33.00 P 0.00 0.00 0.00 9.83 -0.13 0 0 160 0
29SEP26 34.00 P 0.00 0.00 0.00 10.75 -0.18 0 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 11.74 -0.21 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 12.75 -0.19 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.77 -0.15 0 0 150 0
29SEP26 38.00 P 0.00 0.00 0.00 14.76 -0.15 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.74 -0.20 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.85 -0.06 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 17.75 -0.16 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.76 -0.15 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.74 -0.17 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.75 -0.15 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.73 -0.17 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.75 -0.18 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.74 -0.16 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.74 -0.16 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.75 -0.14 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.74 -0.15 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.24 -0.15 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.72 -0.20 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.21 -0.17 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.73 -0.15 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 248 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 197 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 105 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 208 0
29OCT26 18.00 P 0.05 0.05 0.05 0.04 -0.01 30 10 32 -10
29OCT26 18.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 150 0
29OCT26 19.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 572 0
29OCT26 19.50 P 0.13 0.13 0.13 0.14 -0.03 29 15 617 0
29OCT26 20.00 P 0.00 0.00 0.00 0.21 -0.03 29 0 871 0
29OCT26 21.00 P 0.34 0.34 0.34 0.42 -0.04 29 15 2,108 0
29OCT26 22.00 P 0.63 0.63 0.63 0.74 -0.06 29 1 992 +1
29OCT26 23.00 P 1.08 1.09 1.04 1.18 -0.09 28 95 1,105 +45
29OCT26 24.00 P 1.61 1.64 1.61 1.76 -0.09 28 36 497 -30
29OCT26 25.00 P 2.35 2.50 2.35 2.47 -0.10 28 85 1,676 +70
29OCT26 26.00 P 3.11 3.11 3.11 3.31 -0.12 29 15 380 0
29OCT26 27.00 P 0.00 0.00 0.00 4.21 -0.10 29 0 120 0
29OCT26 28.00 P 0.00 0.00 0.00 4.98 -0.22 0 0 190 0
29OCT26 29.00 P 0.00 0.00 0.00 5.99 -0.09 0 0 60 0
29OCT26 30.00 P 0.00 0.00 0.00 6.87 -0.16 0 0 270 0
29OCT26 31.00 P 0.00 0.00 0.00 7.83 -0.17 0 0 120 0
29OCT26 32.00 P 0.00 0.00 0.00 8.80 -0.17 0 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 9.86 -0.10 0 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 10.84 -0.09 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.74 -0.21 0 0 30 0
29OCT26 36.00 P 0.00 0.00 0.00 12.75 -0.19 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 13.77 -0.15 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 14.76 -0.16 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 15.85 -0.09 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 16.86 -0.05 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 17.77 -0.14 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 18.85 -0.06 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.85 -0.06 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 20.85 -0.05 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.74 -0.16 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 22.75 -0.18 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 23.75 -0.15 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.74 -0.16 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.83 -0.07 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.75 -0.14 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 29.32 -0.07 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 31.82 -0.10 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 34.23 -0.15 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.82 -0.06 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.12 -0.02 29 0 187 0
27NOV26 19.00 P 0.00 0.00 0.00 0.17 -0.02 29 0 325 0
27NOV26 19.50 P 0.00 0.00 0.00 0.23 -0.03 29 0 340 0
27NOV26 20.00 P 0.29 0.29 0.29 0.32 -0.04 29 12 6,934 +12
27NOV26 21.00 P 0.00 0.00 0.00 0.57 -0.05 29 0 910 0
27NOV26 22.00 P 0.85 0.85 0.82 0.92 -0.06 29 190 1,709 +190
27NOV26 23.00 P 1.27 1.30 1.23 1.37 -0.08 28 36 789 +21
27NOV26 24.00 P 0.00 0.00 0.00 1.94 -0.08 28 0 80 0
27NOV26 25.00 P 2.53 2.59 2.48 2.64 -0.11 28 195 280 +195
27NOV26 26.00 P 3.35 3.40 3.31 3.35 -0.20 26 58 63 +48
27NOV26 27.00 P 0.00 0.00 0.00 4.21 -0.15 26 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.10 -0.15 23 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.00 -0.15 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.94 -0.14 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.90 -0.14 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.92 -0.08 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.86 -0.10 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.84 -0.11 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.77 -0.18 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.76 -0.18 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 13.77 -0.15 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 14.76 -0.16 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 15.85 -0.09 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 16.86 -0.05 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.85 -0.06 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.85 -0.06 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.85 -0.06 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.85 -0.05 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.77 -0.13 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.76 -0.17 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.77 -0.13 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.84 -0.06 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.83 -0.07 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.77 -0.14 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 29.32 -0.07 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.83 -0.09 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 34.25 -0.13 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.82 -0.06 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 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 55 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 404 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 0.00 30 0 139 0
30DEC26 16.50 P 0.06 0.06 0.06 0.04 -0.01 29 45 775 +8
30DEC26 17.00 P 0.00 0.00 0.00 0.07 0.00 30 0 644 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 0.00 29 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 435 0
30DEC26 18.50 P 0.00 0.00 0.00 0.19 0.00 29 0 813 0
30DEC26 19.00 P 0.23 0.23 0.23 0.25 -0.01 29 10 625 -10
30DEC26 19.50 P 0.00 0.00 0.00 0.34 -0.01 29 0 742 0
30DEC26 20.00 P 0.00 0.00 0.00 0.44 -0.02 29 0 5,888 0
30DEC26 21.00 P 0.60 0.60 0.60 0.72 -0.02 29 2 2,033 0
30DEC26 22.00 P 0.00 0.00 0.00 1.08 -0.03 28 0 1,519 0
30DEC26 23.00 P 0.00 0.00 0.00 1.54 -0.05 28 0 1,539 0
30DEC26 24.00 P 0.00 0.00 0.00 2.12 -0.07 28 0 1,228 0
30DEC26 25.00 P 2.62 2.62 2.62 2.75 -0.16 27 15 1,856 0
30DEC26 26.00 P 0.00 0.00 0.00 3.58 -0.07 29 0 964 0
30DEC26 27.00 P 4.30 4.30 4.30 4.27 -0.20 25 48 383 +48
30DEC26 28.00 P 0.00 0.00 0.00 5.18 -0.16 26 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 6.17 -0.11 28 0 680 0
30DEC26 30.00 P 0.00 0.00 0.00 7.00 -0.14 0 0 494 0
30DEC26 31.00 P 0.00 0.00 0.00 7.94 -0.14 0 0 282 0
30DEC26 32.00 P 0.00 0.00 0.00 8.92 -0.10 0 0 90 0
30DEC26 33.00 P 0.00 0.00 0.00 9.86 -0.12 0 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 10.84 -0.12 0 0 90 0
30DEC26 35.00 P 0.00 0.00 0.00 11.78 -0.19 0 0 90 0
30DEC26 36.00 P 0.00 0.00 0.00 12.76 -0.18 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.77 -0.16 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.76 -0.18 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.85 -0.09 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.86 -0.05 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.85 -0.06 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.85 -0.06 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.85 -0.06 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.85 -0.05 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.77 -0.13 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.77 -0.16 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.79 -0.11 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.84 -0.06 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.83 -0.07 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.77 -0.14 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 29.32 -0.07 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.83 -0.09 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 34.25 -0.13 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.82 -0.06 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 195 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 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 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 29 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 0.09 -0.01 29 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.13 0.00 29 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.18 0.00 29 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.22 -0.02 28 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.29 0.00 28 0 749 0
30MAR27 18.50 P 0.00 0.00 0.00 0.37 -0.01 28 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.47 -0.01 28 0 2,615 0
30MAR27 19.50 P 0.00 0.00 0.00 0.59 -0.01 28 0 224 0
30MAR27 20.00 P 0.00 0.00 0.00 0.71 -0.02 28 0 595 0
30MAR27 21.00 P 0.00 0.00 0.00 1.03 -0.02 28 0 389 0
30MAR27 22.00 P 0.00 0.00 0.00 1.43 -0.03 28 0 1,780 0
30MAR27 23.00 P 0.00 0.00 0.00 1.91 -0.05 28 0 4,302 0
30MAR27 24.00 P 0.00 0.00 0.00 2.50 -0.06 28 0 463 0
30MAR27 25.00 P 2.98 2.98 2.98 3.15 -0.04 28 2 1,458 -2
30MAR27 26.00 P 0.00 0.00 0.00 3.94 -0.11 30 0 6,842 0
30MAR27 27.00 P 0.00 0.00 0.00 4.78 -0.07 31 0 8,265 0
30MAR27 28.00 P 0.00 0.00 0.00 5.63 -0.07 32 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 6.24 -0.23 26 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 7.17 -0.18 27 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 8.07 -0.19 22 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.98 -0.20 0 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.94 -0.18 0 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.86 -0.15 0 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.85 -0.13 0 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 12.82 -0.14 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.80 -0.14 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.78 -0.16 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.85 -0.09 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.86 -0.06 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.85 -0.06 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.85 -0.06 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.85 -0.06 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.85 -0.05 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.77 -0.13 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.77 -0.16 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.79 -0.11 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.84 -0.06 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.83 -0.07 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.77 -0.14 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 29.32 -0.07 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.83 -0.09 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 34.25 -0.13 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.82 -0.06 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.08 0.00 31 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.11 +0.01 31 0 33 0
29JUN27 15.00 P 0.00 0.00 0.00 0.14 0.00 31 0 100 0
29JUN27 15.50 P 0.00 0.00 0.00 0.19 +0.01 31 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.24 0.00 31 0 134 0
29JUN27 16.50 P 0.00 0.00 0.00 0.30 0.00 30 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.37 -0.01 30 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.45 -0.02 30 0 85 0
29JUN27 18.00 P 0.52 0.52 0.52 0.55 -0.02 30 10 229 +10
29JUN27 18.50 P 0.00 0.00 0.00 0.67 -0.02 30 0 161 0
29JUN27 19.00 P 0.00 0.00 0.00 0.79 -0.02 30 0 335 0
29JUN27 19.50 P 0.95 0.95 0.95 0.94 -0.03 30 3 346 0
29JUN27 20.00 P 0.00 0.00 0.00 1.10 -0.04 30 0 185 0
29JUN27 21.00 P 0.00 0.00 0.00 1.48 -0.06 30 0 140 0
29JUN27 22.00 P 0.00 0.00 0.00 1.95 -0.05 31 0 171 0
29JUN27 23.00 P 0.00 0.00 0.00 2.51 0.00 31 0 90 0
29JUN27 24.00 P 0.00 0.00 0.00 3.09 -0.01 32 0 143 0
29JUN27 25.00 P 0.00 0.00 0.00 3.74 -0.01 32 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 4.39 -0.06 32 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 5.18 -0.02 33 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 5.98 -0.03 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.81 -0.04 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.68 -0.06 34 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 8.58 -0.07 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.46 -0.13 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.36 -0.20 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.27 -0.21 35 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 12.19 -0.21 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.18 -0.16 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.12 -0.16 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.01 -0.17 0 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 15.96 -0.22 0 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.96 -0.17 0 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.92 -0.11 0 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.94 -0.04 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.85 -0.09 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.85 -0.07 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.77 -0.14 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.77 -0.16 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.79 -0.11 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.84 -0.06 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.83 -0.07 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.77 -0.14 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 29.32 -0.07 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.83 -0.09 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 34.25 -0.13 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.82 -0.06 0 0 0 0
TOTAL PUT 5,708 174,245 +4,414
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$ 13.420
28AUG26 8.75 C 0.00 0.00 0.00 4.75 -0.02 156 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.50 0.00 148 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.25 0.00 139 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.00 -0.02 131 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.75 0.00 123 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.50 -0.01 115 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.00 -0.03 99 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.43 -0.06 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.93 -0.07 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.45 -0.06 40 0 73 0
28AUG26 12.50 C 0.00 0.00 0.00 0.99 -0.06 37 0 90 0
28AUG26 13.00 C 0.00 0.00 0.00 0.61 -0.05 38 0 168 0
28AUG26 13.50 C 0.34 0.34 0.34 0.33 -0.03 38 6 605 0
28AUG26 14.00 C 0.19 0.19 0.15 0.15 -0.02 38 91 350 -5
28AUG26 14.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 421 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 363 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 189 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 356 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 179 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 53 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 236 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 58 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 88 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 93 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 99 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 109 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 119 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 4.94 -0.06 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.75 -0.02 85 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.50 -0.01 80 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.25 0.00 75 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.00 -0.02 71 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.75 0.00 66 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.52 +0.01 66 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.03 0.00 59 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.53 +0.01 50 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.98 -0.06 33 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 1.54 -0.05 34 0 773 0
29SEP26 12.50 C 0.00 0.00 0.00 1.14 -0.05 34 0 258 0
29SEP26 13.00 C 0.00 0.00 0.00 0.81 -0.04 34 0 307 0
29SEP26 13.50 C 0.58 0.58 0.58 0.55 -0.03 34 15 518 0
29SEP26 14.00 C 0.43 0.43 0.42 0.36 -0.02 34 70 343 +16
29SEP26 14.50 C 0.29 0.29 0.24 0.22 -0.02 34 68 290 +29
29SEP26 15.00 C 0.19 0.19 0.19 0.13 -0.01 34 15 955 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 0.00 35 0 583 0
29SEP26 16.00 C 0.06 0.06 0.06 0.04 -0.01 34 15 249 +7
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 36 0 366 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 38 0 214 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 298 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 64 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 4.75 -0.02 70 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.50 -0.01 66 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.25 0.00 62 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.00 -0.02 59 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.75 -0.01 55 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.52 -0.02 54 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.04 +0.01 50 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.55 -0.01 44 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.02 -0.07 33 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.61 -0.06 34 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.27 -0.08 35 0 67 0
29OCT26 13.00 C 0.99 1.00 0.99 0.96 -0.02 34 65 172 +50
29OCT26 13.50 C 0.75 0.75 0.75 0.71 -0.04 34 70 229 +70
29OCT26 14.00 C 0.57 0.57 0.54 0.52 -0.02 34 93 250 +93
29OCT26 14.50 C 0.00 0.00 0.00 0.38 -0.01 35 0 104 0
29OCT26 15.00 C 0.00 0.00 0.00 0.26 -0.02 34 0 36 0
29OCT26 15.50 C 0.00 0.00 0.00 0.18 -0.02 34 0 105 0
29OCT26 16.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 76 0
29OCT26 16.50 C 0.12 0.12 0.12 0.08 -0.01 34 30 105 +30
29OCT26 17.00 C 0.00 0.00 0.00 0.06 0.00 35 0 90 0
29OCT26 17.50 C 0.00 0.00 0.00 0.04 0.00 35 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 0.00 34 0 121 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.25 0.00 54 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.00 -0.02 51 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.75 -0.03 48 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.52 -0.03 47 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.05 -0.03 44 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.57 -0.06 39 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.07 -0.07 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.69 -0.06 33 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.39 -0.07 34 0 420 0
27NOV26 13.00 C 0.00 0.00 0.00 1.10 -0.03 34 0 309 0
27NOV26 13.50 C 0.90 0.90 0.90 0.86 -0.02 34 679 692 -662
27NOV26 14.00 C 0.76 0.76 0.71 0.66 -0.03 34 55 81 +55
27NOV26 14.50 C 0.58 0.59 0.58 0.50 -0.03 34 24 41 +24
27NOV26 15.00 C 0.00 0.00 0.00 0.37 -0.04 33 0 35 0
27NOV26 15.50 C 0.00 0.00 0.00 0.27 -0.03 33 0 27 0
27NOV26 16.00 C 0.00 0.00 0.00 0.20 -0.02 33 0 17 0
27NOV26 16.50 C 0.00 0.00 0.00 0.14 -0.02 33 0 2 0
27NOV26 17.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.04 0.00 34 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 4.94 -0.06 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.75 -0.02 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.50 -0.03 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.26 -0.02 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.01 -0.03 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.78 -0.02 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.54 -0.03 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.07 -0.03 40 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.61 -0.09 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.13 -0.10 32 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 1.78 -0.09 32 0 167 0
30DEC26 12.50 C 1.54 1.57 1.54 1.50 -0.08 33 53 703 0
30DEC26 13.00 C 1.35 1.35 1.35 1.19 -0.11 32 2 203 0
30DEC26 13.50 C 0.00 0.00 0.00 0.95 -0.07 32 0 200 0
30DEC26 14.00 C 0.00 0.00 0.00 0.78 -0.07 33 0 254 0
30DEC26 14.50 C 0.00 0.00 0.00 0.61 -0.08 32 0 255 0
30DEC26 15.00 C 0.57 0.58 0.57 0.47 -0.08 32 30 459 +30
30DEC26 15.50 C 0.00 0.00 0.00 0.36 -0.07 32 0 264 0
30DEC26 16.00 C 0.00 0.00 0.00 0.27 -0.07 32 0 127 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 -0.05 32 0 76 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 -0.04 32 0 153 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 -0.03 33 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 334 0
30DEC26 18.50 C 0.12 0.12 0.12 0.06 -0.03 32 30 75 -12
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 139 0
30DEC26 19.50 C 0.08 0.08 0.08 0.04 -0.01 33 30 60 +15
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.06 -0.01 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.83 -0.01 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.59 -0.02 45 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.35 -0.04 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.12 -0.05 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.89 -0.06 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.67 -0.07 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.26 -0.06 37 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.87 -0.07 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.45 -0.05 34 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.13 -0.06 33 0 105 0
30MAR27 12.50 C 2.00 2.00 2.00 1.84 -0.05 33 3 173 0
30MAR27 13.00 C 0.00 0.00 0.00 1.64 0.00 35 0 328 0
30MAR27 13.50 C 1.51 1.51 1.42 1.40 -0.02 34 30 82 0
30MAR27 14.00 C 1.29 1.29 1.29 1.19 -0.03 34 15 208 +15
30MAR27 14.50 C 0.00 0.00 0.00 1.01 -0.02 34 0 247 0
30MAR27 15.00 C 0.00 0.00 0.00 0.86 -0.02 34 0 132 0
30MAR27 15.50 C 0.00 0.00 0.00 0.71 -0.03 34 0 91 0
30MAR27 16.00 C 0.00 0.00 0.00 0.60 -0.03 34 0 135 0
30MAR27 16.50 C 0.54 0.54 0.54 0.50 -0.03 34 5 307 +5
30MAR27 17.00 C 0.00 0.00 0.00 0.42 -0.02 34 0 138 0
30MAR27 17.50 C 0.00 0.00 0.00 0.35 -0.02 34 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.28 -0.02 34 0 242 0
30MAR27 18.50 C 0.00 0.00 0.00 0.24 -0.01 34 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 -0.02 34 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.16 -0.01 34 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 96 0
29JUN27 8.75 C 0.00 0.00 0.00 4.83 -0.16 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.59 -0.05 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.37 -0.07 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.16 -0.07 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.97 -0.07 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.89 -0.03 39 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 3.51 -0.02 38 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 3.16 -0.03 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.83 -0.02 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.53 -0.01 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.18 -0.05 35 0 75 0
29JUN27 13.00 C 0.00 0.00 0.00 1.94 -0.08 35 0 275 0
29JUN27 13.50 C 0.00 0.00 0.00 1.73 -0.02 35 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.54 -0.01 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.34 -0.02 35 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 1.19 +0.01 35 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 1.04 0.00 35 0 55 0
29JUN27 16.00 C 0.00 0.00 0.00 0.92 -0.01 35 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 0.80 -0.01 35 0 16 0
29JUN27 17.00 C 0.00 0.00 0.00 0.70 -0.01 35 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.61 -0.01 35 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.51 -0.03 34 0 586 0
29JUN27 18.50 C 0.00 0.00 0.00 0.45 -0.01 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.40 -0.01 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.34 -0.01 35 0 61 0
29JUN27 20.00 C 0.00 0.00 0.00 0.30 -0.02 35 0 310 0
29JUN27 21.00 C 0.00 0.00 0.00 0.22 -0.02 35 0 222 0
TOTAL CALL 1,494 22,030 -240
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 120 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 318 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 175 0
28AUG26 12.00 P 0.00 0.00 0.00 0.02 0.00 40 0 360 0
28AUG26 12.50 P 0.06 0.06 0.06 0.07 +0.01 40 17 504 +2
28AUG26 13.00 P 0.15 0.16 0.15 0.17 0.00 37 8 377 +5
28AUG26 13.50 P 0.31 0.32 0.31 0.39 +0.01 37 21 363 +21
28AUG26 14.00 P 0.62 0.62 0.62 0.72 +0.04 38 15 225 +15
28AUG26 14.50 P 0.00 0.00 0.00 1.13 +0.05 38 0 148 0
28AUG26 15.00 P 0.00 0.00 0.00 1.59 +0.05 37 0 168 0
28AUG26 15.50 P 0.00 0.00 0.00 2.08 +0.06 0 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 2.58 +0.06 0 0 154 -200
28AUG26 16.50 P 0.00 0.00 0.00 3.08 +0.06 0 0 167 0
28AUG26 17.00 P 0.00 0.00 0.00 3.58 +0.06 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.08 +0.06 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.58 +0.06 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.08 +0.05 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.58 +0.06 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.08 +0.06 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.58 +0.06 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.58 +0.06 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.58 +0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 155 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.04 0.00 35 0 495 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 +0.01 34 0 1,114 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 +0.02 34 0 1,261 0
29SEP26 12.50 P 0.30 0.30 0.27 0.31 +0.01 34 60 391 +15
29SEP26 13.00 P 0.45 0.50 0.44 0.50 0.00 33 367 511 +211
29SEP26 13.50 P 0.75 0.75 0.75 0.77 +0.03 33 14 441 -14
29SEP26 14.00 P 0.00 0.00 0.00 1.08 +0.01 32 0 272 0
29SEP26 14.50 P 0.00 0.00 0.00 1.49 +0.05 34 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 1.91 +0.06 34 0 671 0
29SEP26 15.50 P 0.00 0.00 0.00 2.35 +0.08 33 0 741 0
29SEP26 16.00 P 0.00 0.00 0.00 2.74 +0.03 0 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.22 +0.03 0 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 3.69 +0.02 0 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 4.19 +0.03 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.68 -0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.29 +0.12 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.78 +0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.28 +0.11 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.78 +0.11 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.67 +0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.78 +0.07 56 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 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 37 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 36 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 0.00 34 0 65 0
29OCT26 12.50 P 0.42 0.42 0.42 0.46 +0.01 33 75 142 +45
29OCT26 13.00 P 0.61 0.66 0.59 0.67 +0.01 33 269 522 +173
29OCT26 13.50 P 0.86 0.91 0.83 0.95 +0.01 34 329 452 +316
29OCT26 14.00 P 0.00 0.00 0.00 1.25 0.00 33 0 163 0
29OCT26 14.50 P 0.00 0.00 0.00 1.62 +0.08 34 0 35 0
29OCT26 15.00 P 0.00 0.00 0.00 2.02 +0.04 34 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.37 -0.02 28 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.80 +0.02 22 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.25 +0.02 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.73 +0.03 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.21 +0.03 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.69 -0.01 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.29 +0.10 34 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 1 0
27NOV26 9.75 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.05 0.00 33 0 11 0
27NOV26 10.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.16 0.00 33 0 1 0
27NOV26 11.50 P 0.00 0.00 0.00 0.26 0.00 33 0 11 0
27NOV26 12.00 P 0.40 0.40 0.39 0.40 0.00 33 35 46 +35
27NOV26 12.50 P 0.55 0.55 0.55 0.57 -0.01 33 50 52 +50
27NOV26 13.00 P 0.76 0.76 0.76 0.78 -0.02 32 10 165 0
27NOV26 13.50 P 0.00 0.00 0.00 1.04 -0.02 32 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 1.37 0.00 33 0 0 0
27NOV26 14.50 P 1.69 1.69 1.69 1.71 -0.03 33 15 30 +15
27NOV26 15.00 P 0.00 0.00 0.00 2.09 +0.03 33 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.45 -0.02 30 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 2.87 +0.02 29 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.32 +0.03 27 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.77 +0.02 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.26 +0.05 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.73 +0.03 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.29 +0.10 30 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 0.01 -0.01 31 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 61 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 -0.01 32 0 79 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.01 33 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 18 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 -0.03 32 0 373 0
30DEC26 11.00 P 0.24 0.24 0.24 0.22 -0.02 32 60 287 +60
30DEC26 11.50 P 0.00 0.00 0.00 0.33 -0.03 32 0 601 0
30DEC26 12.00 P 0.00 0.00 0.00 0.49 0.00 33 0 288 0
30DEC26 12.50 P 0.00 0.00 0.00 0.67 -0.03 32 0 256 0
30DEC26 13.00 P 0.87 0.87 0.86 0.90 -0.03 32 34 544 0
30DEC26 13.50 P 0.00 0.00 0.00 1.17 0.00 32 0 610 0
30DEC26 14.00 P 0.00 0.00 0.00 1.47 +0.01 32 0 222 0
30DEC26 14.50 P 0.00 0.00 0.00 1.79 -0.02 32 0 85 0
30DEC26 15.00 P 0.00 0.00 0.00 2.16 -0.01 32 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.54 -0.02 31 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 2.94 +0.02 30 0 34 0
30DEC26 16.50 P 0.00 0.00 0.00 3.37 +0.02 29 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 3.83 +0.04 28 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.29 +0.04 23 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 4.76 +0.03 0 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.29 +0.08 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.78 +0.09 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.28 +0.11 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.78 +0.11 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.68 +0.02 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.78 +0.07 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 0.00 34 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.09 0.00 34 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.11 0.00 34 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.14 0.00 34 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.18 0.00 34 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.22 +0.01 34 0 239 0
30MAR27 10.50 P 0.00 0.00 0.00 0.31 0.00 34 0 221 0
30MAR27 11.00 P 0.00 0.00 0.00 0.42 -0.02 33 0 164 0
30MAR27 11.50 P 0.57 0.57 0.57 0.56 -0.02 33 15 175 0
30MAR27 12.00 P 0.00 0.00 0.00 0.73 -0.04 33 0 181 0
30MAR27 12.50 P 0.00 0.00 0.00 0.93 -0.03 33 0 671 0
30MAR27 13.00 P 0.00 0.00 0.00 1.17 -0.01 33 0 196 0
30MAR27 13.50 P 1.39 1.39 1.39 1.43 -0.01 32 55 255 +55
30MAR27 14.00 P 1.64 1.64 1.64 1.72 +0.01 32 15 100 +12
30MAR27 14.50 P 1.99 1.99 1.99 2.12 +0.10 34 15 64 +15
30MAR27 15.00 P 0.00 0.00 0.00 2.37 +0.01 32 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.77 +0.05 32 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 3.15 +0.03 32 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 3.55 +0.04 32 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.97 +0.03 31 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.40 +0.03 30 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 4.84 +0.03 29 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.30 +0.03 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.78 +0.05 0 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.28 +0.07 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.78 +0.09 26 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 7.69 +0.03 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.78 +0.07 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.15 -0.01 35 0 101 0
29JUN27 9.00 P 0.00 0.00 0.00 0.19 0.00 35 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.22 -0.01 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.26 -0.01 35 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.32 0.00 35 0 0 0
29JUN27 10.00 P 0.37 0.37 0.37 0.37 0.00 35 20 41 +20
29JUN27 10.50 P 0.50 0.50 0.50 0.50 0.00 35 1 84 +1
29JUN27 11.00 P 0.00 0.00 0.00 0.63 -0.01 35 0 88 0
29JUN27 11.50 P 0.00 0.00 0.00 0.80 0.00 35 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 0.98 -0.01 34 0 104 0
29JUN27 12.50 P 0.00 0.00 0.00 1.20 -0.03 34 0 307 0
29JUN27 13.00 P 1.42 1.42 1.42 1.44 -0.04 34 55 175 +55
29JUN27 13.50 P 0.00 0.00 0.00 1.72 +0.01 34 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.00 -0.04 34 0 55 0
29JUN27 14.50 P 2.30 2.30 2.30 2.28 -0.02 33 15 16 +15
29JUN27 15.00 P 0.00 0.00 0.00 2.63 +0.02 33 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 2.99 +0.03 33 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 3.36 +0.02 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.74 +0.02 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.14 +0.03 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.55 +0.02 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.98 +0.03 32 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 5.41 +0.02 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.86 +0.03 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.32 +0.02 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.78 +0.02 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.83 +0.06 35 0 0 0
TOTAL PUT 1,570 21,116 +922
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$ 16.440
28AUG26 9.25 C 0.00 0.00 0.00 7.20 +0.96 117 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 6.95 +0.96 111 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.70 +0.96 105 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.45 +0.96 98 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.95 +0.96 86 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.45 +0.95 72 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.95 +0.96 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.45 +0.95 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.95 +0.96 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.45 +0.95 0 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 2.95 +0.94 0 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 2.45 +0.93 0 0 79 0
28AUG26 14.50 C 1.85 1.85 1.85 1.95 +0.90 0 2 239 0
28AUG26 15.00 C 0.00 0.00 0.00 1.47 +0.82 31 0 84 0
28AUG26 15.50 C 0.70 0.97 0.70 1.01 +0.68 30 6 135 -2
28AUG26 16.00 C 0.28 0.55 0.28 0.59 +0.43 27 10 936 0
28AUG26 16.50 C 0.24 0.30 0.24 0.31 +0.25 29 22 156 +3
28AUG26 17.00 C 0.07 0.15 0.07 0.14 +0.12 29 16 57 +11
28AUG26 17.50 C 0.07 0.07 0.07 0.06 +0.05 31 1 120 +1
28AUG26 18.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.72 +0.95 77 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.47 +0.97 73 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.22 +0.98 68 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.97 +0.95 63 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.72 +0.95 58 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.47 +0.98 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.97 +0.95 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.45 +0.95 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.95 +0.94 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.45 +0.93 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.96 +0.93 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.47 +0.93 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.98 +0.92 0 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 2.50 +0.89 28 0 302 0
29SEP26 14.50 C 0.00 0.00 0.00 2.03 +0.83 28 0 134 0
29SEP26 15.00 C 1.60 1.60 1.60 1.58 +0.73 27 6 455 0
29SEP26 15.50 C 0.00 0.00 0.00 1.19 +0.61 28 0 89 0
29SEP26 16.00 C 0.61 0.64 0.61 0.85 +0.48 28 57 215 +51
29SEP26 16.50 C 0.53 0.59 0.53 0.58 +0.36 28 38 178 +21
29SEP26 17.00 C 0.20 0.38 0.20 0.38 +0.26 28 20 196 +18
29SEP26 17.50 C 0.20 0.20 0.20 0.23 +0.16 28 36 66 +15
29SEP26 18.00 C 0.14 0.22 0.14 0.14 +0.10 28 64 206 +29
29SEP26 18.50 C 0.11 0.15 0.11 0.08 +0.06 28 5 36 +1
29SEP26 19.00 C 0.00 0.00 0.00 0.04 +0.03 28 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 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 1 0
29OCT26 9.25 C 0.00 0.00 0.00 7.22 +0.93 62 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.97 +0.93 58 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.72 +0.95 53 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.47 +0.92 48 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.97 +0.93 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.47 +0.91 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.97 +0.90 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.48 +0.90 38 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.98 +0.89 32 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.48 +0.93 27 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.98 +0.89 20 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 2.52 +0.86 29 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 2.07 +0.79 29 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 1.66 +0.70 29 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 1.28 +0.57 29 0 13 0
29OCT26 16.00 C 0.00 0.00 0.00 0.98 +0.47 29 0 39 0
29OCT26 16.50 C 0.00 0.00 0.00 0.75 +0.40 30 0 35 0
29OCT26 17.00 C 0.48 0.52 0.48 0.55 +0.31 30 13 125 0
29OCT26 17.50 C 0.39 0.39 0.39 0.39 +0.23 30 8 8 +8
29OCT26 18.00 C 0.00 0.00 0.00 0.28 +0.18 30 0 74 0
29OCT26 18.50 C 0.22 0.24 0.22 0.19 +0.12 30 16 16 +16
29OCT26 19.00 C 0.00 0.00 0.00 0.13 +0.09 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.09 +0.06 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.06 +0.04 30 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.97 +0.92 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.47 +0.91 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.97 +0.90 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.48 +0.90 34 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.98 +0.88 29 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.48 +0.90 24 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.98 +0.84 18 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.56 +0.82 30 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.14 +0.76 30 0 34 0
27NOV26 15.00 C 1.40 1.40 1.40 1.76 +0.68 30 15 36 +15
27NOV26 15.50 C 0.95 0.95 0.95 1.40 +0.54 29 2 19 0
27NOV26 16.00 C 0.86 0.95 0.86 1.12 +0.46 30 14 30 0
27NOV26 16.50 C 0.70 0.86 0.70 0.92 +0.42 31 12 12 +12
27NOV26 17.00 C 0.68 0.68 0.68 0.73 +0.36 31 6 7 0
27NOV26 17.50 C 0.47 0.52 0.47 0.56 +0.29 31 9 9 +9
27NOV26 18.00 C 0.00 0.00 0.00 0.43 +0.23 31 0 2 0
27NOV26 18.50 C 0.30 0.30 0.30 0.33 +0.19 31 30 30 +30
27NOV26 19.00 C 0.00 0.00 0.00 0.24 +0.14 30 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.18 +0.11 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.13 +0.08 30 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.07 +0.04 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.22 +0.92 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.97 +0.93 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.72 +0.92 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.47 +0.92 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.97 +0.91 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.47 +0.91 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.97 +0.90 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.48 +0.89 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.01 +0.88 35 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 3.48 +0.85 23 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 3.03 +0.80 29 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 2.62 +0.76 30 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.23 +0.69 30 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 1.82 +0.51 29 0 262 0
30DEC26 15.50 C 0.00 0.00 0.00 1.57 +0.50 30 0 43 0
30DEC26 16.00 C 1.24 1.24 1.24 1.34 +0.48 32 24 232 -24
30DEC26 16.50 C 0.00 0.00 0.00 1.10 +0.43 31 0 15 0
30DEC26 17.00 C 0.82 0.88 0.82 0.89 +0.34 31 21 19 +9
30DEC26 17.50 C 0.00 0.00 0.00 0.73 +0.30 31 0 65 0
30DEC26 18.00 C 0.58 0.58 0.44 0.58 +0.24 31 12 92 +5
30DEC26 18.50 C 0.50 0.50 0.50 0.46 +0.20 31 2 49 +2
30DEC26 19.00 C 0.00 0.00 0.00 0.37 +0.17 31 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.29 +0.14 31 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 +0.10 30 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.13 +0.06 30 0 0 0
30DEC26 22.00 C 0.12 0.14 0.12 0.08 +0.04 31 2 6 +2
30MAR27 9.25 C 0.00 0.00 0.00 7.22 +0.92 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.97 +0.93 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.72 +0.92 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.47 +0.91 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.97 +0.91 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.47 +0.88 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.98 +0.85 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.49 +0.80 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.05 +0.77 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.64 +0.74 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.24 +0.76 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.88 +0.71 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.51 +0.63 30 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.20 +0.57 30 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.93 +0.53 30 0 2 0
30MAR27 16.00 C 1.70 1.70 1.70 1.67 +0.43 30 1 16 0
30MAR27 16.50 C 0.00 0.00 0.00 1.45 +0.42 30 0 22 0
30MAR27 17.00 C 0.00 0.00 0.00 1.29 +0.45 31 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.07 +0.32 30 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 0.92 +0.28 30 0 15 0
30MAR27 18.50 C 0.77 0.77 0.77 0.77 +0.24 30 15 38 -15
30MAR27 19.00 C 0.70 0.70 0.70 0.68 +0.24 30 15 16 +15
30MAR27 19.50 C 0.00 0.00 0.00 0.57 +0.20 30 0 6 0
30MAR27 20.00 C 0.00 0.00 0.00 0.48 +0.17 30 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.34 +0.13 30 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.23 +0.09 30 0 16 0
29JUN27 9.25 C 0.00 0.00 0.00 7.22 +0.91 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.97 +0.90 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.72 +0.92 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.47 +0.90 31 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.97 +0.86 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.49 +0.81 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.11 +0.86 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.62 +0.77 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.22 +0.76 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.81 +0.71 30 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 3.45 +0.69 30 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 3.12 +0.63 30 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.80 +0.64 30 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 2.52 +0.60 30 0 26 0
29JUN27 15.50 C 0.00 0.00 0.00 2.27 +0.57 30 0 5 0
29JUN27 16.00 C 0.00 0.00 0.00 2.02 +0.52 30 0 23 0
29JUN27 16.50 C 1.66 1.67 1.66 1.82 +0.49 31 13 27 +13
29JUN27 17.00 C 0.00 0.00 0.00 1.62 +0.44 31 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.45 +0.40 31 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.30 +0.36 31 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.17 +0.34 32 0 7 0
29JUN27 19.00 C 0.00 0.00 0.00 1.05 +0.33 32 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.94 +0.31 32 0 35 0
29JUN27 20.00 C 0.00 0.00 0.00 0.83 +0.28 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.64 +0.23 32 0 1 0
TOTAL CALL 513 6,927 +245
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 35 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 204 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 403 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 359 0
28AUG26 14.50 P 0.02 0.02 0.02 0.01 -0.04 37 3 99 -3
28AUG26 15.00 P 0.04 0.04 0.04 0.02 -0.13 33 1 433 +1
28AUG26 15.50 P 0.14 0.14 0.06 0.06 -0.29 31 43 267 -23
28AUG26 16.00 P 0.31 0.31 0.16 0.16 -0.49 30 5 21 0
28AUG26 16.50 P 0.49 0.49 0.49 0.38 -0.67 31 4 4 +4
28AUG26 17.00 P 0.00 0.00 0.00 0.69 -0.83 30 0 3 0
28AUG26 17.50 P 0.00 0.00 0.00 1.10 -0.91 30 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.57 -0.94 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.06 -0.96 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.64 -0.90 64 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.15 -0.89 74 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.65 -0.86 82 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.65 -0.88 97 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 117 0
29SEP26 11.50 P 0.04 0.04 0.04 0.01 0.00 44 3 187 -3
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 130 0
29SEP26 13.00 P 0.05 0.05 0.05 0.01 -0.03 29 13 213 +13
29SEP26 13.50 P 0.05 0.05 0.05 0.02 -0.07 28 30 246 -30
29SEP26 14.00 P 0.11 0.11 0.10 0.05 -0.12 28 11 374 -5
29SEP26 14.50 P 0.29 0.29 0.16 0.11 -0.19 28 53 343 +49
29SEP26 15.00 P 0.31 0.31 0.23 0.22 -0.29 28 40 197 -19
29SEP26 15.50 P 0.44 0.44 0.36 0.36 -0.43 27 58 163 -20
29SEP26 16.00 P 0.74 0.74 0.59 0.58 -0.55 28 4 29 +4
29SEP26 16.50 P 1.06 1.06 0.88 0.86 -0.67 27 11 46 +1
29SEP26 17.00 P 0.00 0.00 0.00 1.20 -0.76 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.59 -0.83 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.02 -0.87 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.48 -0.84 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.95 -0.85 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.37 -0.92 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.86 -0.92 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.84 -0.93 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.83 -0.93 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 -0.03 31 0 3 0
29OCT26 13.00 P 0.07 0.07 0.07 0.05 -0.06 30 24 74 0
29OCT26 13.50 P 0.00 0.00 0.00 0.09 -0.10 30 0 33 0
29OCT26 14.00 P 0.00 0.00 0.00 0.16 -0.15 30 0 53 0
29OCT26 14.50 P 0.26 0.26 0.26 0.24 -0.24 29 3 48 -3
29OCT26 15.00 P 0.00 0.00 0.00 0.38 -0.31 29 0 36 0
29OCT26 15.50 P 0.76 0.76 0.53 0.56 -0.41 29 55 92 +29
29OCT26 16.00 P 0.83 0.83 0.78 0.78 -0.52 29 9 7 +7
29OCT26 16.50 P 0.00 0.00 0.00 1.06 -0.66 29 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.40 -0.67 29 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.76 -0.74 29 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.16 -0.74 30 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.61 -0.76 31 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.08 -0.75 33 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.54 -0.77 34 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.01 -0.79 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.97 -0.81 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.03 -0.04 30 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.06 -0.06 31 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.10 -0.08 30 0 0 0
27NOV26 13.50 P 0.18 0.18 0.18 0.17 -0.12 31 1 16 0
27NOV26 14.00 P 0.00 0.00 0.00 0.25 -0.18 30 0 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.36 -0.25 30 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 0.52 -0.31 30 0 80 0
27NOV26 15.50 P 0.91 0.91 0.72 0.71 -0.40 30 29 123 +17
27NOV26 16.00 P 1.14 1.14 0.94 0.94 -0.50 29 38 32 +32
27NOV26 16.50 P 1.52 1.52 1.25 1.22 -0.57 30 17 17 +17
27NOV26 17.00 P 0.00 0.00 0.00 1.56 -0.61 30 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 1.90 -0.68 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.28 -0.70 30 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.73 -0.70 32 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.17 -0.72 33 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.60 -0.75 33 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.06 -0.76 34 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.00 -0.79 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.04 -0.04 31 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.07 -0.06 31 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 -0.09 31 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.17 -0.12 31 0 308 0
30DEC26 13.50 P 0.00 0.00 0.00 0.24 -0.18 30 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.34 -0.24 30 0 244 0
30DEC26 14.50 P 0.00 0.00 0.00 0.48 -0.29 30 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.64 -0.36 30 0 458 0
30DEC26 15.50 P 0.91 0.91 0.81 0.84 -0.47 30 189 183 +107
30DEC26 16.00 P 1.05 1.05 1.05 1.07 -0.54 29 83 98 +83
30DEC26 16.50 P 0.00 0.00 0.00 1.43 -0.52 32 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.69 -0.62 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.03 -0.61 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.39 -0.67 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.82 -0.67 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.24 -0.69 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.67 -0.72 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.11 -0.75 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.04 -0.77 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.97 -0.81 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.02 -0.02 31 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.04 -0.04 30 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.07 -0.06 30 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.11 -0.08 30 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.16 -0.10 30 0 57 0
30MAR27 12.50 P 0.00 0.00 0.00 0.23 -0.13 30 0 27 0
30MAR27 13.00 P 0.00 0.00 0.00 0.31 -0.18 30 0 130 0
30MAR27 13.50 P 0.00 0.00 0.00 0.42 -0.22 30 0 42 0
30MAR27 14.00 P 0.00 0.00 0.00 0.55 -0.28 30 0 108 0
30MAR27 14.50 P 0.83 0.83 0.72 0.74 -0.29 30 5 174 -2
30MAR27 15.00 P 0.96 0.96 0.96 0.93 -0.34 30 15 66 +15
30MAR27 15.50 P 1.16 1.16 1.16 1.15 -0.41 30 15 118 +15
30MAR27 16.00 P 0.00 0.00 0.00 1.36 -0.52 29 0 49 0
30MAR27 16.50 P 0.00 0.00 0.00 1.67 -0.46 30 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 1.95 -0.53 30 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 2.31 -0.55 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.66 -0.59 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.04 -0.62 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.44 -0.65 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.86 -0.66 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.27 -0.69 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.14 -0.73 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.05 -0.78 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.04 -0.02 32 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.05 -0.03 32 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.06 -0.04 32 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.08 -0.04 32 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.11 -0.06 31 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.17 -0.07 32 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.23 -0.10 32 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.32 -0.12 32 0 32 0
29JUN27 12.50 P 0.00 0.00 0.00 0.41 -0.14 32 0 34 0
29JUN27 13.00 P 0.00 0.00 0.00 0.52 -0.18 31 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.66 -0.21 31 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.82 -0.26 31 0 55 0
29JUN27 14.50 P 1.04 1.04 1.04 1.02 -0.31 32 1 100 -1
29JUN27 15.00 P 0.00 0.00 0.00 1.23 -0.35 32 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 1.47 -0.39 32 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.72 -0.46 32 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 2.00 -0.51 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.31 -0.54 32 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.64 -0.55 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.00 -0.58 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.37 -0.60 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.75 -0.63 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.14 -0.66 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.55 -0.67 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.41 -0.67 35 0 0 0
TOTAL PUT 763 10,989 +285
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$ 14.780
28AUG26 8.50 C 0.00 0.00 0.00 6.29 +0.03 118 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 6.04 +0.03 111 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.79 +0.03 105 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.53 +0.02 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.30 +0.04 115 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.04 +0.03 85 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.79 +0.03 79 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.30 +0.04 91 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.79 +0.03 54 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 3.29 +0.03 0 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 2.79 +0.03 0 0 180 0
28AUG26 12.50 C 0.00 0.00 0.00 2.29 +0.03 0 0 39 0
28AUG26 13.00 C 0.00 0.00 0.00 1.79 +0.02 0 0 618 0
28AUG26 13.50 C 0.00 0.00 0.00 1.30 +0.02 28 0 75 0
28AUG26 14.00 C 0.00 0.00 0.00 0.83 +0.01 26 0 290 0
28AUG26 14.50 C 0.00 0.00 0.00 0.44 0.00 26 0 361 0
28AUG26 15.00 C 0.17 0.17 0.15 0.18 -0.02 26 56 524 +36
28AUG26 15.50 C 0.07 0.07 0.07 0.06 -0.01 27 24 579 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 380 0
28AUG26 16.50 C 0.02 0.02 0.02 0.01 0.00 33 1 267 -1
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 104 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 29 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 19.50 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 6.79 +0.03 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.54 +0.03 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.29 +0.03 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.04 +0.03 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.79 +0.03 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.54 +0.03 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.30 +0.04 72 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.04 +0.03 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.79 +0.02 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.30 +0.03 57 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.79 +0.03 0 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 3.29 +0.02 0 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 2.80 +0.03 36 0 197 0
29SEP26 12.50 C 0.00 0.00 0.00 2.30 +0.03 30 0 438 0
29SEP26 13.00 C 0.00 0.00 0.00 1.86 +0.02 37 0 229 0
29SEP26 13.50 C 0.00 0.00 0.00 1.34 +0.05 27 0 248 0
29SEP26 14.00 C 0.90 0.92 0.90 0.93 -0.01 27 100 237 -26
29SEP26 14.50 C 0.00 0.00 0.00 0.59 -0.01 26 0 3,314 0
29SEP26 15.00 C 0.35 0.35 0.32 0.36 -0.02 26 27 327 +27
29SEP26 15.50 C 0.22 0.23 0.19 0.22 -0.01 27 22 238 +1
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 343 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.01 27 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 29 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.54 +0.03 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.30 +0.04 61 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.04 +0.03 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.79 +0.02 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.30 +0.03 48 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.79 +0.02 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.29 +0.02 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.80 +0.03 31 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.30 +0.02 26 0 80 0
29OCT26 13.00 C 0.00 0.00 0.00 1.86 +0.02 30 0 110 0
29OCT26 13.50 C 0.00 0.00 0.00 1.40 +0.01 26 0 141 0
29OCT26 14.00 C 1.05 1.05 1.05 1.03 +0.03 26 50 130 0
29OCT26 14.50 C 0.00 0.00 0.00 0.74 +0.02 26 0 109 0
29OCT26 15.00 C 0.00 0.00 0.00 0.52 +0.01 26 0 701 0
29OCT26 15.50 C 0.40 0.40 0.40 0.36 +0.01 26 4 40 +4
29OCT26 16.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 1,501 0
29OCT26 16.50 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.09 -0.01 26 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 0.03 -0.01 26 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 29 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.79 +0.02 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.30 +0.03 42 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.79 +0.02 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.29 +0.02 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.80 +0.02 27 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.32 +0.02 26 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.87 +0.01 26 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.49 +0.01 26 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.14 +0.02 25 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.87 +0.01 26 0 75 0
27NOV26 15.00 C 0.00 0.00 0.00 0.67 +0.03 27 0 106 0
27NOV26 15.50 C 0.46 0.46 0.46 0.50 +0.02 27 3 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.25 0.00 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
27NOV26 17.50 C 0.15 0.15 0.15 0.11 -0.01 26 30 30 +30
27NOV26 18.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.54 +0.03 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.29 +0.03 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.04 +0.03 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.79 +0.03 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.54 +0.03 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.30 +0.04 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.04 +0.03 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.79 +0.02 0 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 4.30 +0.03 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.79 +0.02 0 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 3.30 +0.03 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.80 +0.02 24 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 2.36 +0.01 26 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 1.96 +0.01 26 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.60 +0.01 26 0 91 0
30DEC26 14.00 C 0.00 0.00 0.00 1.29 +0.01 26 0 57 0
30DEC26 14.50 C 0.00 0.00 0.00 1.02 0.00 26 0 114 0
30DEC26 15.00 C 0.75 0.78 0.75 0.78 +0.01 26 15 860 +15
30DEC26 15.50 C 0.00 0.00 0.00 0.61 +0.02 26 0 10 0
30DEC26 16.00 C 0.46 0.46 0.46 0.46 +0.01 26 15 39 -15
30DEC26 16.50 C 0.00 0.00 0.00 0.35 0.00 26 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 0.00 27 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.18 -0.01 26 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 -0.01 26 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 6.54 +0.03 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.29 +0.03 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 6.04 +0.03 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.79 +0.03 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.54 +0.03 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.30 +0.04 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.04 +0.03 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.79 +0.02 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.30 +0.03 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.80 -0.12 23 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.37 +0.01 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.95 -0.02 26 0 24 0
30MAR27 12.50 C 0.00 0.00 0.00 2.60 +0.01 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.25 +0.01 27 0 2,057 0
30MAR27 13.50 C 0.00 0.00 0.00 1.93 +0.01 27 0 120 0
30MAR27 14.00 C 0.00 0.00 0.00 1.64 +0.01 27 0 157 0
30MAR27 14.50 C 0.00 0.00 0.00 1.41 +0.08 28 0 179 0
30MAR27 15.00 C 1.08 1.08 1.08 1.12 0.00 26 50 160 -50
30MAR27 15.50 C 0.00 0.00 0.00 0.93 0.00 26 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.76 -0.01 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.62 0.00 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.51 0.00 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.43 +0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.35 0.00 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.28 0.00 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 0.00 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.29 +0.03 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 6.04 +0.03 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.79 +0.02 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.55 +0.03 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.31 +0.02 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.08 +0.02 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.86 +0.03 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.42 +0.02 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.99 +0.01 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.59 +0.12 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.12 +0.02 25 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 2.77 -0.07 25 0 231 0
29JUN27 13.00 C 0.00 0.00 0.00 2.52 +0.01 28 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 2.22 0.00 28 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.89 +0.01 27 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 1.64 +0.01 27 0 130 0
29JUN27 15.00 C 0.00 0.00 0.00 1.42 0.00 27 0 158 0
29JUN27 15.50 C 0.00 0.00 0.00 1.23 0.00 27 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 1.05 0.00 27 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.90 -0.01 27 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.76 -0.01 27 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.66 0.00 27 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.55 0.00 27 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.47 0.00 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.33 0.00 27 0 0 0
TOTAL CALL 397 18,561 +21
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 139 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 126 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 120 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 180 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 345 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 342 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 428 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 310 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 843 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 1,025 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 534 0
28AUG26 14.50 P 0.17 0.17 0.17 0.15 -0.04 26 3 184 +3
28AUG26 15.00 P 0.00 0.00 0.00 0.39 -0.06 26 0 84 0
28AUG26 15.50 P 0.00 0.00 0.00 0.77 -0.04 27 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.23 -0.03 28 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.23 -0.05 59 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.72 -0.06 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.22 -0.06 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.73 -0.05 78 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 327 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 392 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 663 0
29SEP26 13.00 P 0.08 0.08 0.08 0.07 -0.02 27 12 404 0
29SEP26 13.50 P 0.15 0.15 0.15 0.15 -0.03 27 150 339 +50
29SEP26 14.00 P 0.00 0.00 0.00 0.29 -0.04 26 0 468 0
29SEP26 14.50 P 0.00 0.00 0.00 0.51 -0.05 27 0 58 0
29SEP26 15.00 P 0.00 0.00 0.00 0.80 -0.06 27 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 1.15 -0.04 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.55 -0.05 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.00 -0.04 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.48 -0.03 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.01 -0.03 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.51 -0.02 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.99 -0.03 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.51 0.00 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.00 -0.02 51 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 27 0 345 0
29OCT26 13.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 51 0
29OCT26 13.50 P 0.00 0.00 0.00 0.26 -0.02 26 0 109 0
29OCT26 14.00 P 0.45 0.45 0.45 0.42 -0.03 26 2 166 0
29OCT26 14.50 P 0.70 0.70 0.70 0.63 -0.05 26 2 197 +2
29OCT26 15.00 P 0.00 0.00 0.00 0.92 -0.06 26 0 150 0
29OCT26 15.50 P 0.00 0.00 0.00 1.26 -0.06 26 0 20 0
29OCT26 16.00 P 0.00 0.00 0.00 1.64 -0.03 26 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.06 -0.03 26 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.51 -0.03 26 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.03 -0.01 32 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.52 -0.03 34 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.01 -0.01 36 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.51 -0.02 39 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.00 -0.02 41 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.22 -0.02 26 0 38 0
27NOV26 13.50 P 0.00 0.00 0.00 0.35 -0.03 26 0 43 0
27NOV26 14.00 P 0.00 0.00 0.00 0.53 -0.03 26 0 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.76 -0.04 26 0 105 0
27NOV26 15.00 P 1.08 1.08 1.05 1.02 -0.07 26 110 265 +100
27NOV26 15.50 P 0.00 0.00 0.00 1.37 -0.06 27 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.72 -0.03 26 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.12 -0.04 26 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.55 -0.04 26 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.06 -0.01 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.53 -0.02 31 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.01 -0.01 32 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.51 -0.03 35 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.02 -0.01 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 28 0 71 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 129 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 290 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 -0.01 26 0 306 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 -0.01 26 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 0.44 -0.03 26 0 46 0
30DEC26 14.00 P 0.00 0.00 0.00 0.62 -0.04 26 0 105 0
30DEC26 14.50 P 0.00 0.00 0.00 0.86 -0.04 26 0 57 0
30DEC26 15.00 P 1.17 1.17 1.17 1.14 -0.05 26 100 100 +100
30DEC26 15.50 P 0.00 0.00 0.00 1.44 -0.04 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.80 -0.03 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.19 -0.03 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.60 -0.04 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.09 -0.02 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.55 -0.01 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.03 0.00 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.51 -0.03 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.02 -0.01 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.02 0.00 27 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.03 0.00 28 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.04 0.00 28 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 0.00 28 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 135 0
30MAR27 11.50 P 0.00 0.00 0.00 0.17 -0.01 27 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.26 -0.01 27 0 85 0
30MAR27 12.50 P 0.00 0.00 0.00 0.38 -0.01 27 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.52 -0.02 27 0 63 0
30MAR27 13.50 P 0.00 0.00 0.00 0.70 -0.02 27 0 131 0
30MAR27 14.00 P 0.00 0.00 0.00 0.91 -0.02 28 0 179 0
30MAR27 14.50 P 0.00 0.00 0.00 1.15 -0.03 28 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.44 -0.02 28 0 122 0
30MAR27 15.50 P 0.00 0.00 0.00 1.70 -0.03 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.03 -0.03 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.39 -0.03 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.86 -0.02 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.27 -0.01 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.70 0.00 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.14 0.00 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.58 0.00 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.04 -0.03 30 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.03 0.00 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 29 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.06 0.00 28 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.07 -0.01 28 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 56 0
29JUN27 10.50 P 0.00 0.00 0.00 0.14 -0.01 28 0 78 0
29JUN27 11.00 P 0.00 0.00 0.00 0.21 -0.01 28 0 65 0
29JUN27 11.50 P 0.00 0.00 0.00 0.30 -0.01 28 0 347 0
29JUN27 12.00 P 0.00 0.00 0.00 0.41 -0.01 28 0 41 0
29JUN27 12.50 P 0.00 0.00 0.00 0.55 -0.01 28 0 21 0
29JUN27 13.00 P 0.00 0.00 0.00 0.71 -0.02 28 0 109 0
29JUN27 13.50 P 0.00 0.00 0.00 0.91 -0.02 28 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 1.13 -0.03 28 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 1.38 -0.02 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.66 -0.03 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.97 -0.03 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.30 -0.03 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.66 -0.03 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.03 -0.03 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.44 -0.03 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.85 -0.03 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.29 -0.03 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.74 -0.03 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.21 -0.03 33 0 0 0
TOTAL PUT 379 17,297 +255
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$ 4.290
28AUG26 2.80 C 0.00 0.00 0.00 1.51 +0.07 147 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.41 +0.07 137 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.31 +0.07 127 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.21 +0.07 117 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.11 +0.07 107 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.01 +0.07 98 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.91 +0.07 89 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.81 +0.07 80 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.71 +0.06 71 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.61 +0.06 62 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.51 +0.07 53 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.41 +0.06 44 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.31 +0.06 35 0 30 0
28AUG26 4.10 C 0.22 0.22 0.22 0.21 +0.04 26 200 7,170 0
28AUG26 4.20 C 0.14 0.14 0.14 0.13 +0.03 25 60 766 0
28AUG26 4.30 C 0.06 0.08 0.06 0.08 +0.02 27 117 6,117 -3
28AUG26 4.40 C 0.03 0.04 0.03 0.04 +0.01 27 139 12,399 -20
28AUG26 4.50 C 0.03 0.03 0.03 0.03 +0.02 33 210 3,484 +210
28AUG26 4.60 C 0.01 0.01 0.01 0.01 0.00 29 60 3,353 -10
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 1,836 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 1,836 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 1,035 0
28AUG26 5.00 C 0.01 0.01 0.01 0.01 0.00 54 160 9,111 +160
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 91 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.51 +0.07 95 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.41 +0.07 88 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.31 +0.07 82 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.21 +0.06 76 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.11 +0.06 70 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.01 +0.06 64 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.91 +0.06 58 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.81 +0.06 53 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.71 +0.06 47 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.61 +0.06 41 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.51 +0.06 36 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.41 +0.05 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.31 +0.04 24 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.23 +0.04 25 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.16 +0.03 24 0 2,240 0
29SEP26 4.30 C 0.11 0.11 0.11 0.10 +0.02 23 4 1,656 +4
29SEP26 4.40 C 0.07 0.08 0.07 0.07 +0.02 25 1,462 6,634 +612
29SEP26 4.50 C 0.05 0.05 0.05 0.04 +0.01 24 600 3,048 +600
29SEP26 4.60 C 0.00 0.00 0.00 0.03 +0.01 26 0 7,854 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 +0.01 26 0 1,012 0
29SEP26 4.80 C 0.02 0.02 0.02 0.01 0.00 25 9 5,283 -9
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 2 3,590 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 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 60 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 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 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.51 +0.07 78 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.41 +0.06 73 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.31 +0.06 68 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.21 +0.06 63 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.11 +0.06 58 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.01 +0.06 53 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.91 +0.06 49 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.81 +0.06 44 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.71 +0.06 40 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.61 +0.06 35 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.51 +0.06 30 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.41 +0.05 26 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.32 +0.04 24 0 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.24 +0.04 23 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.17 +0.02 22 0 452 0
29OCT26 4.30 C 0.00 0.00 0.00 0.12 +0.01 21 0 401 0
29OCT26 4.40 C 0.10 0.11 0.10 0.09 +0.02 22 8 748 +4
29OCT26 4.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 738 0
29OCT26 4.60 C 0.00 0.00 0.00 0.04 0.00 22 0 644 0
29OCT26 4.70 C 0.00 0.00 0.00 0.03 0.00 23 0 71 0
29OCT26 4.80 C 0.00 0.00 0.00 0.02 0.00 23 0 475 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 21 0 1,629 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 52 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 49 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 1.31 +0.06 60 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.21 +0.06 55 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.11 +0.06 51 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.01 +0.06 47 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.91 +0.06 42 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.81 +0.06 38 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.71 +0.06 34 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.61 +0.06 30 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.51 +0.05 27 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.42 +0.05 25 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.33 +0.04 23 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.26 +0.04 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.20 +0.03 22 0 870 0
27NOV26 4.30 C 0.00 0.00 0.00 0.15 +0.02 22 0 1,221 0
27NOV26 4.40 C 0.13 0.13 0.13 0.11 +0.01 21 2 666 +2
27NOV26 4.50 C 0.00 0.00 0.00 0.09 +0.01 22 0 60 0
27NOV26 4.60 C 0.00 0.00 0.00 0.06 0.00 21 0 30 0
27NOV26 4.70 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.03 0.00 21 0 150 0
27NOV26 4.90 C 0.04 0.04 0.04 0.02 0.00 21 4 460 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 20 0 548 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 410 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 600 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.51 +0.07 60 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.41 +0.06 56 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.31 +0.06 52 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.21 +0.06 48 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.11 +0.06 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.01 +0.06 41 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.91 +0.05 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.81 +0.06 34 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.71 +0.06 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.61 +0.06 27 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.52 +0.06 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.43 +0.05 24 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.36 +0.05 24 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.28 +0.04 22 0 171 0
30DEC26 4.20 C 0.00 0.00 0.00 0.23 +0.04 22 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 +0.03 22 0 5,564 0
30DEC26 4.40 C 0.00 0.00 0.00 0.15 +0.02 22 0 1,391 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 +0.02 22 0 1,592 0
30DEC26 4.60 C 0.10 0.10 0.10 0.10 +0.02 23 4 465 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 +0.02 23 0 1,004 0
30DEC26 4.80 C 0.06 0.07 0.06 0.06 +0.01 23 11 4,492 +10
30DEC26 4.90 C 0.00 0.00 0.00 0.04 0.00 22 0 1,115 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 0.00 22 0 1,426 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 +0.01 24 0 949 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 549 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 337 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 49 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.51 +0.07 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.41 +0.06 43 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.31 +0.06 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.21 +0.06 37 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.11 +0.06 34 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.01 +0.06 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.91 +0.05 28 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.82 +0.05 27 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.72 +0.04 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.63 +0.04 23 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.56 +0.04 23 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.49 +0.04 23 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.43 +0.04 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.38 +0.05 24 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.32 +0.04 23 0 57 0
30MAR27 4.30 C 0.00 0.00 0.00 0.28 +0.04 23 0 2,887 0
30MAR27 4.40 C 0.00 0.00 0.00 0.24 +0.04 23 0 2,478 0
30MAR27 4.50 C 0.19 0.19 0.19 0.20 +0.03 23 563 5,188 +563
30MAR27 4.60 C 0.00 0.00 0.00 0.17 +0.03 23 0 3,128 0
30MAR27 4.70 C 0.15 0.15 0.15 0.14 +0.02 23 170 530 +170
30MAR27 4.80 C 0.00 0.00 0.00 0.12 +0.02 23 0 295 0
30MAR27 4.90 C 0.11 0.11 0.11 0.10 +0.02 23 389 461 +389
30MAR27 5.00 C 0.10 0.10 0.10 0.08 +0.01 23 186 365 +186
30MAR27 5.25 C 0.00 0.00 0.00 0.05 +0.01 23 0 1,457 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 0.00 23 0 2,415 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 23 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.51 +0.07 38 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.41 +0.06 35 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.31 +0.06 33 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.21 +0.06 30 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.11 +0.06 28 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.02 +0.06 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.93 +0.06 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.84 +0.05 24 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.76 +0.05 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.68 +0.04 23 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.61 +0.05 22 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.55 +0.04 23 0 23 0
29JUN27 4.00 C 0.00 0.00 0.00 0.49 +0.04 23 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.44 +0.04 23 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.39 +0.04 23 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.35 +0.04 23 0 104 0
29JUN27 4.40 C 0.00 0.00 0.00 0.31 +0.04 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.27 +0.02 23 0 333 0
29JUN27 4.60 C 0.00 0.00 0.00 0.25 +0.03 24 0 55 0
29JUN27 4.70 C 0.00 0.00 0.00 0.21 +0.02 23 0 36 0
29JUN27 4.80 C 0.00 0.00 0.00 0.19 +0.02 24 0 713 0
29JUN27 4.90 C 0.16 0.16 0.16 0.17 +0.03 24 9 659 +9
29JUN27 5.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 128 0
29JUN27 5.25 C 0.12 0.12 0.12 0.11 +0.02 25 120 2,130 +120
29JUN27 5.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 1,223 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 +0.01 24 0 1,952 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 209 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 4,489 152,643 +2,997
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 200 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 1,246 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 1,114 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 3,474 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,149 0
28AUG26 4.10 P 0.00 0.00 0.00 0.02 -0.01 28 0 8,638 0
28AUG26 4.20 P 0.00 0.00 0.00 0.04 -0.02 26 0 1,585 0
28AUG26 4.30 P 0.10 0.10 0.07 0.09 -0.02 29 112 1,187 -11
28AUG26 4.40 P 0.15 0.15 0.15 0.15 -0.04 28 10 636 -10
28AUG26 4.50 P 0.26 0.26 0.26 0.23 -0.05 30 5 496 -5
28AUG26 4.60 P 0.00 0.00 0.00 0.32 -0.05 32 0 64 0
28AUG26 4.70 P 0.00 0.00 0.00 0.41 -0.06 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.51 -0.06 0 0 80 0
28AUG26 4.90 P 0.00 0.00 0.00 0.61 -0.06 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.71 -0.06 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.96 -0.06 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.21 -0.06 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.46 -0.06 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.71 -0.06 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.96 -0.06 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.21 -0.06 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.46 -0.06 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.71 -0.06 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.96 -0.06 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 395 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 0.00 23 0 3,706 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 -0.01 21 0 8,374 0
29SEP26 4.00 P 0.05 0.05 0.05 0.06 -0.01 22 5 3,079 -5
29SEP26 4.10 P 0.08 0.08 0.08 0.10 -0.02 23 6 4,272 -6
29SEP26 4.20 P 0.13 0.13 0.13 0.14 -0.03 21 90 2,427 +30
29SEP26 4.30 P 0.19 0.19 0.19 0.20 -0.04 21 30 1,966 0
29SEP26 4.40 P 0.27 0.27 0.27 0.27 -0.04 21 255 1,277 -143
29SEP26 4.50 P 0.35 0.36 0.35 0.35 -0.05 20 280 1,752 +15
29SEP26 4.60 P 0.45 0.45 0.45 0.46 -0.03 27 30 6,400 0
29SEP26 4.70 P 0.00 0.00 0.00 0.53 -0.05 0 0 493 0
29SEP26 4.80 P 0.00 0.00 0.00 0.63 -0.04 0 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.71 -0.06 0 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.81 -0.06 0 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 1.06 -0.05 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.30 -0.06 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.55 -0.06 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.06 -0.05 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.55 -0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.80 -0.06 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.05 -0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.30 -0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.55 -0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.80 -0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.05 -0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.30 -0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.55 -0.05 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 21 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.02 0.00 22 0 125 0
29OCT26 3.80 P 0.00 0.00 0.00 0.03 -0.01 21 0 1,180 0
29OCT26 3.90 P 0.00 0.00 0.00 0.05 -0.02 20 0 166 0
29OCT26 4.00 P 0.07 0.07 0.07 0.08 -0.02 21 980 2,612 0
29OCT26 4.10 P 0.10 0.10 0.10 0.12 -0.03 21 5 4,545 +5
29OCT26 4.20 P 0.00 0.00 0.00 0.17 -0.03 21 0 516 0
29OCT26 4.30 P 0.00 0.00 0.00 0.22 -0.04 20 0 2,013 0
29OCT26 4.40 P 0.30 0.30 0.30 0.30 -0.03 21 5 58 0
29OCT26 4.50 P 0.00 0.00 0.00 0.38 -0.03 22 0 86 0
29OCT26 4.60 P 0.00 0.00 0.00 0.46 -0.04 22 0 28 0
29OCT26 4.70 P 0.00 0.00 0.00 0.54 -0.05 18 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.63 -0.05 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.72 -0.05 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.06 -0.05 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.55 -0.06 0 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 21 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.02 0.00 22 0 100 0
27NOV26 3.70 P 0.00 0.00 0.00 0.03 -0.01 21 0 230 0
27NOV26 3.80 P 0.00 0.00 0.00 0.04 -0.02 19 0 95 0
27NOV26 3.90 P 0.00 0.00 0.00 0.07 -0.02 21 0 2,405 0
27NOV26 4.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 5,566 0
27NOV26 4.10 P 0.00 0.00 0.00 0.14 -0.03 20 0 5,261 0
27NOV26 4.20 P 0.00 0.00 0.00 0.19 -0.03 20 0 1,115 0
27NOV26 4.30 P 0.00 0.00 0.00 0.25 -0.04 21 0 157 0
27NOV26 4.40 P 0.31 0.31 0.31 0.32 -0.04 21 10 10 +10
27NOV26 4.50 P 0.00 0.00 0.00 0.38 -0.05 19 0 430 0
27NOV26 4.60 P 0.00 0.00 0.00 0.46 -0.05 19 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.55 -0.05 19 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.63 -0.06 0 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.72 -0.06 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.82 -0.05 0 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.06 -0.05 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.55 -0.06 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 21 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.02 0.00 21 0 5,261 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 0.00 21 0 447 0
30DEC26 3.70 P 0.00 0.00 0.00 0.05 0.00 22 0 673 0
30DEC26 3.80 P 0.00 0.00 0.00 0.07 -0.01 22 0 1,094 0
30DEC26 3.90 P 0.00 0.00 0.00 0.10 -0.01 22 0 1,346 0
30DEC26 4.00 P 0.00 0.00 0.00 0.13 -0.02 21 0 552 0
30DEC26 4.10 P 0.00 0.00 0.00 0.17 -0.02 21 0 2,249 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 -0.02 21 0 966 0
30DEC26 4.30 P 0.27 0.27 0.27 0.28 -0.03 21 10 4,763 -10
30DEC26 4.40 P 0.00 0.00 0.00 0.34 -0.04 21 0 493 0
30DEC26 4.50 P 0.00 0.00 0.00 0.41 -0.03 21 0 1,154 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 -0.04 20 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.58 -0.03 23 0 343 0
30DEC26 4.80 P 0.00 0.00 0.00 0.64 -0.06 17 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.73 -0.06 0 0 866 0
30DEC26 5.00 P 0.00 0.00 0.00 0.82 -0.06 0 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 1.06 -0.06 0 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.56 -0.05 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.06 -0.05 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.55 -0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.80 -0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.05 -0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.30 -0.06 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.55 -0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.80 -0.06 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.05 -0.06 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.30 -0.06 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.55 -0.06 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.02 0.00 21 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.03 0.00 21 0 9 0
30MAR27 3.50 P 0.00 0.00 0.00 0.05 0.00 22 0 12,675 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 -0.01 21 0 604 0
30MAR27 3.70 P 0.00 0.00 0.00 0.09 0.00 22 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.12 0.00 22 0 874 0
30MAR27 3.90 P 0.00 0.00 0.00 0.15 -0.01 22 0 2,572 0
30MAR27 4.00 P 0.00 0.00 0.00 0.19 -0.01 22 0 4,531 0
30MAR27 4.10 P 0.00 0.00 0.00 0.23 -0.01 22 0 1,319 0
30MAR27 4.20 P 0.00 0.00 0.00 0.28 -0.02 22 0 3,136 0
30MAR27 4.30 P 0.00 0.00 0.00 0.33 -0.02 21 0 10,513 0
30MAR27 4.40 P 0.39 0.39 0.39 0.39 -0.03 21 563 1,269 +563
30MAR27 4.50 P 0.00 0.00 0.00 0.45 -0.04 21 0 582 0
30MAR27 4.60 P 0.00 0.00 0.00 0.52 -0.05 21 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.60 -0.04 21 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.68 -0.05 21 0 147 0
30MAR27 4.90 P 0.00 0.00 0.00 0.76 -0.05 20 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.85 -0.05 20 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.08 -0.05 0 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.32 -0.05 0 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.56 -0.06 0 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.80 -0.06 0 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.06 -0.05 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.55 -0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.81 -0.05 0 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.05 -0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.30 -0.06 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.55 -0.06 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.80 -0.06 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.05 -0.06 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.30 -0.06 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.03 -0.01 22 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.05 0.00 23 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.07 0.00 24 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.09 0.00 24 0 614 0
29JUN27 3.60 P 0.00 0.00 0.00 0.11 0.00 23 0 202 0
29JUN27 3.70 P 0.00 0.00 0.00 0.14 -0.01 23 0 68 0
29JUN27 3.80 P 0.00 0.00 0.00 0.17 -0.01 23 0 257 0
29JUN27 3.90 P 0.00 0.00 0.00 0.21 -0.01 24 0 172 0
29JUN27 4.00 P 0.00 0.00 0.00 0.25 -0.01 24 0 287 0
29JUN27 4.10 P 0.00 0.00 0.00 0.29 -0.03 23 0 634 0
29JUN27 4.20 P 0.00 0.00 0.00 0.35 -0.02 24 0 238 0
29JUN27 4.30 P 0.00 0.00 0.00 0.41 -0.02 24 0 373 0
29JUN27 4.40 P 0.00 0.00 0.00 0.47 -0.03 24 0 144 0
29JUN27 4.50 P 0.55 0.55 0.55 0.54 -0.02 25 60 145 +30
29JUN27 4.60 P 0.00 0.00 0.00 0.60 -0.04 24 0 33 0
29JUN27 4.70 P 0.00 0.00 0.00 0.68 -0.03 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.76 -0.03 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.84 -0.04 26 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.92 -0.04 26 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 1.13 -0.05 26 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.35 -0.05 25 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.57 -0.06 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.81 -0.06 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.06 -0.06 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.30 -0.06 0 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.55 -0.06 0 0 0 0
TOTAL PUT 2,456 171,307 +463
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$ 28.740
28AUG26 19.00 C 0.00 0.00 0.00 9.86 +0.48 140 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.37 +0.49 135 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.87 +0.49 127 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.87 +0.49 113 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.87 +0.49 99 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.85 +0.46 81 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.89 +0.50 75 0 0 0
28AUG26 25.00 C 3.73 3.79 3.73 3.74 +0.25 0 27 3 +3
28AUG26 26.00 C 0.00 0.00 0.00 2.78 +0.27 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.88 +0.25 33 0 60 0
28AUG26 28.00 C 0.00 0.00 0.00 1.11 +0.19 33 0 171 0
28AUG26 29.00 C 0.49 0.63 0.47 0.56 +0.12 33 116 528 +108
28AUG26 30.00 C 0.22 0.22 0.22 0.26 +0.08 35 1 547 +1
28AUG26 31.00 C 0.11 0.11 0.11 0.10 +0.04 35 130 265 +42
28AUG26 32.00 C 0.06 0.06 0.06 0.03 +0.01 35 75 201 -12
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 642 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 353 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 146 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 62 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 306 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 76 0 71 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 86 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.86 +0.43 63 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.37 +0.44 61 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.87 +0.44 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.87 +0.43 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.87 +0.49 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.85 +0.44 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.89 +0.38 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.98 +0.37 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.14 +0.36 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.39 +0.34 33 0 49 0
29SEP26 28.00 C 0.00 0.00 0.00 1.71 +0.23 32 0 235 0
29SEP26 29.00 C 1.22 1.22 1.20 1.20 +0.25 32 122 574 +32
29SEP26 30.00 C 0.00 0.00 0.00 0.81 +0.17 32 0 3,075 0
29SEP26 31.00 C 0.46 0.51 0.45 0.55 +0.15 33 173 491 -71
29SEP26 32.00 C 0.32 0.32 0.30 0.35 +0.12 33 148 804 0
29SEP26 33.00 C 0.19 0.19 0.19 0.21 +0.08 33 15 558 0
29SEP26 34.00 C 0.14 0.14 0.14 0.12 +0.05 33 15 1,968 -15
29SEP26 35.00 C 0.10 0.10 0.10 0.07 +0.03 33 15 840 -15
29SEP26 36.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 +0.01 33 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 48 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 9.86 +0.43 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.37 +0.44 38 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.87 +0.44 35 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.88 +0.43 32 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.91 +0.42 32 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.96 +0.42 32 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.05 +0.34 31 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.20 +0.33 32 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.41 +0.30 31 0 0 0
29OCT26 27.00 C 2.56 2.75 2.56 2.64 +0.22 30 45 75 +45
29OCT26 28.00 C 1.96 2.12 1.93 2.05 +0.13 30 285 390 +272
29OCT26 29.00 C 1.55 1.56 1.51 1.55 +0.18 31 90 177 +2
29OCT26 30.00 C 1.01 1.17 1.01 1.15 +0.15 31 107 153 +7
29OCT26 31.00 C 0.80 0.83 0.76 0.84 +0.10 31 138 180 +30
29OCT26 32.00 C 0.57 0.59 0.56 0.59 +0.07 31 60 145 +15
29OCT26 33.00 C 0.40 0.40 0.40 0.44 +0.08 32 30 144 -15
29OCT26 34.00 C 0.00 0.00 0.00 0.30 +0.06 32 0 139 0
29OCT26 35.00 C 0.22 0.22 0.22 0.20 +0.04 32 15 172 -15
29OCT26 36.00 C 0.00 0.00 0.00 0.13 +0.03 32 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 460 0
29OCT26 38.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 17 0
29OCT26 39.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 9.41 - 31 0 0 -
27NOV26 20.00 C 0.00 0.00 0.00 8.93 +0.45 33 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.96 +0.43 32 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.02 +0.42 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.12 +0.42 32 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.26 +0.34 32 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.45 +0.31 32 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.72 +0.29 32 0 0 0
27NOV26 27.00 C 2.84 3.03 2.84 2.97 +0.26 31 75 105 +75
27NOV26 28.00 C 0.00 0.00 0.00 2.40 +0.22 31 0 132 0
27NOV26 29.00 C 1.78 1.85 1.76 1.92 +0.20 31 106 217 +31
27NOV26 30.00 C 1.41 1.48 1.38 1.51 +0.17 32 285 257 +153
27NOV26 31.00 C 1.05 1.14 1.05 1.17 +0.14 32 345 393 +281
27NOV26 32.00 C 0.82 0.87 0.81 0.90 +0.12 32 251 294 +189
27NOV26 33.00 C 0.62 0.68 0.62 0.68 +0.08 32 127 180 0
27NOV26 34.00 C 0.47 0.47 0.46 0.51 +0.05 32 175 190 +105
27NOV26 35.00 C 0.40 0.40 0.36 0.39 +0.06 32 45 60 +15
27NOV26 36.00 C 0.00 0.00 0.00 0.28 +0.04 32 0 45 0
27NOV26 37.00 C 0.00 0.00 0.00 0.21 +0.04 33 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.15 +0.03 33 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.11 +0.02 33 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.98 +0.45 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.50 +0.45 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.02 +0.44 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.09 +0.44 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.18 +0.44 33 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 6.32 +0.44 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.50 +0.43 33 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.74 +0.30 33 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 4.04 +0.28 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.42 +0.27 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.86 +0.24 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 2.36 +0.21 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.88 +0.18 32 0 100 0
30DEC26 31.00 C 0.00 0.00 0.00 1.53 +0.16 32 0 84 0
30DEC26 32.00 C 0.00 0.00 0.00 1.23 +0.14 33 0 408 0
30DEC26 33.00 C 0.00 0.00 0.00 0.98 +0.11 33 0 246 0
30DEC26 34.00 C 0.00 0.00 0.00 0.78 +0.09 33 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 0.61 +0.07 33 0 266 0
30DEC26 36.00 C 0.46 0.46 0.46 0.48 +0.04 33 15 223 +15
30DEC26 37.00 C 0.00 0.00 0.00 0.37 +0.03 33 0 96 0
30DEC26 38.00 C 0.00 0.00 0.00 0.29 +0.03 33 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.23 +0.03 33 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.17 +0.02 33 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.13 +0.02 33 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 +0.01 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 32 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 10.22 +0.37 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.77 +0.38 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.32 +0.37 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.46 +0.38 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.63 +0.38 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.84 +0.39 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.10 +0.37 34 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 5.41 +0.28 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.78 +0.27 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.20 +0.25 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.67 +0.23 34 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 3.19 +0.21 34 0 20 0
30MAR27 30.00 C 2.52 2.52 2.52 2.76 +0.26 34 15 50 +15
30MAR27 31.00 C 0.00 0.00 0.00 2.31 +0.16 33 0 294 0
30MAR27 32.00 C 1.75 1.76 1.75 1.99 +0.15 33 114 153 +114
30MAR27 33.00 C 1.57 1.58 1.57 1.70 +0.13 33 30 51 +30
30MAR27 34.00 C 1.35 1.35 1.35 1.45 +0.12 33 15 203 +15
30MAR27 35.00 C 0.00 0.00 0.00 1.23 +0.10 33 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.05 +0.09 33 0 164 0
30MAR27 37.00 C 0.00 0.00 0.00 0.88 +0.05 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.75 +0.05 33 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.65 +0.05 34 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.56 +0.06 34 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.46 +0.04 34 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.38 +0.03 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.32 +0.03 34 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.27 +0.03 34 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.22 +0.02 34 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 10.36 +0.25 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.92 +0.25 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.48 +0.24 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.64 +0.22 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.84 +0.21 33 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.08 +0.19 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.36 +0.19 33 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 5.69 +0.17 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.07 +0.17 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.50 +0.16 33 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 3.99 +0.28 33 0 3,001 0
29JUN27 29.00 C 0.00 0.00 0.00 3.52 +0.26 33 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.09 +0.24 33 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 2.79 +0.23 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.44 +0.21 34 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.13 +0.21 34 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 1.85 +0.18 34 0 6 0
29JUN27 35.00 C 0.00 0.00 0.00 1.61 +0.17 34 0 500 0
29JUN27 36.00 C 0.00 0.00 0.00 1.39 +0.15 34 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.21 +0.15 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.04 +0.12 34 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.90 +0.12 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.77 +0.10 33 0 17 0
29JUN27 41.00 C 0.00 0.00 0.00 0.65 +0.07 33 0 105 0
TOTAL CALL 3,205 40,971 +1,452
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 48 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 75 0
28AUG26 23.00 P 0.02 0.02 0.02 0.01 0.00 56 85 262 -83
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 229 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 215 0
28AUG26 26.00 P 0.08 0.08 0.08 0.04 -0.02 36 15 2,210 0
28AUG26 27.00 P 0.20 0.20 0.20 0.13 -0.06 35 5 899 +5
28AUG26 28.00 P 0.37 0.37 0.37 0.38 -0.11 35 15 442 +15
28AUG26 29.00 P 0.00 0.00 0.00 0.84 -0.17 35 0 619 0
28AUG26 30.00 P 0.00 0.00 0.00 1.54 -0.19 37 0 344 0
28AUG26 31.00 P 0.00 0.00 0.00 2.40 -0.28 41 0 225 0
28AUG26 32.00 P 3.28 3.28 3.15 3.33 -0.31 44 23 287 0
28AUG26 33.00 P 0.00 0.00 0.00 4.31 -0.38 50 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 5.26 -0.39 0 0 156 0
28AUG26 35.00 P 0.00 0.00 0.00 6.26 -0.48 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.26 -0.48 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.26 -0.39 0 0 17 0
28AUG26 38.00 P 0.00 0.00 0.00 9.26 -0.48 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.26 -0.48 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.26 -0.48 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.26 -0.48 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.26 -0.45 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.26 -0.48 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.26 -0.48 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.26 -0.48 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 0.00 34 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 0.07 0.00 33 0 158 0
29SEP26 25.00 P 0.00 0.00 0.00 0.16 0.00 33 0 458 0
29SEP26 26.00 P 0.34 0.34 0.34 0.32 -0.01 33 15 416 -3
29SEP26 27.00 P 0.55 0.61 0.55 0.57 -0.04 33 223 3,304 +81
29SEP26 28.00 P 0.89 1.01 0.89 0.94 -0.04 33 266 769 +168
29SEP26 29.00 P 1.42 1.42 1.42 1.45 -0.04 34 27 940 -27
29SEP26 30.00 P 1.95 1.95 1.95 2.04 -0.13 34 50 1,895 -50
29SEP26 31.00 P 0.00 0.00 0.00 2.72 -0.22 33 0 1,499 0
29SEP26 32.00 P 0.00 0.00 0.00 3.52 -0.38 33 0 4,396 0
29SEP26 33.00 P 0.00 0.00 0.00 4.39 -0.31 33 0 213 0
29SEP26 34.00 P 0.00 0.00 0.00 5.31 -0.47 32 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 6.27 -0.47 32 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 7.26 -0.48 0 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 8.26 -0.48 0 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 9.26 -0.48 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.26 -0.48 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.26 -0.48 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.26 -0.48 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.26 -0.48 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.26 -0.48 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.26 -0.48 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.26 -0.48 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.26 -0.48 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.26 -0.48 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.26 -0.48 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.26 -0.48 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 0.00 33 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 47 0
29OCT26 24.00 P 0.00 0.00 0.00 0.18 -0.03 32 0 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.32 -0.05 32 0 69 0
29OCT26 26.00 P 0.57 0.58 0.57 0.54 -0.06 32 30 124 +11
29OCT26 27.00 P 0.86 0.94 0.86 0.85 -0.05 32 151 251 +131
29OCT26 28.00 P 1.23 1.31 1.22 1.25 -0.10 32 251 272 +152
29OCT26 29.00 P 1.76 1.84 1.76 1.76 -0.15 33 440 641 +440
29OCT26 30.00 P 2.37 2.47 2.24 2.37 -0.10 33 405 806 +405
29OCT26 31.00 P 3.03 3.03 3.03 2.97 -0.34 32 15 122 +15
29OCT26 32.00 P 3.69 3.80 3.69 3.72 -0.40 31 60 133 +60
29OCT26 33.00 P 0.00 0.00 0.00 4.54 -0.45 31 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 5.42 -0.44 32 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.34 -0.44 32 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.29 -0.45 32 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.26 -0.48 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.26 -0.48 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.26 -0.48 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.26 -0.48 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 - 33 0 0 -
27NOV26 20.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
27NOV26 21.00 P 0.14 0.14 0.14 0.06 -0.01 33 15 15 +15
27NOV26 22.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
27NOV26 23.00 P 0.29 0.29 0.29 0.20 -0.02 33 15 15 +15
27NOV26 24.00 P 0.45 0.45 0.43 0.33 -0.05 33 30 75 +30
27NOV26 25.00 P 0.59 0.64 0.59 0.52 -0.06 33 120 120 +90
27NOV26 26.00 P 0.89 0.89 0.85 0.79 -0.06 33 132 168 +71
27NOV26 27.00 P 1.19 1.25 1.15 1.14 -0.08 33 321 382 +193
27NOV26 28.00 P 1.55 1.66 1.55 1.57 -0.08 33 167 226 +72
27NOV26 29.00 P 2.06 2.17 2.06 2.08 -0.18 33 30 151 +15
27NOV26 30.00 P 2.66 2.72 2.62 2.68 -0.18 34 150 895 0
27NOV26 31.00 P 0.00 0.00 0.00 3.25 -0.24 32 0 15 0
27NOV26 32.00 P 4.07 4.07 4.03 3.97 -0.26 32 30 30 +30
27NOV26 33.00 P 4.81 4.82 4.81 4.75 -0.29 32 31 31 +31
27NOV26 34.00 P 0.00 0.00 0.00 5.59 -0.42 32 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.46 -0.46 32 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.37 -0.45 32 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.31 -0.47 32 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.28 -0.46 33 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.26 -0.48 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.26 -0.48 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 -0.02 33 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 -0.03 33 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.34 -0.04 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.52 -0.05 33 0 145 0
30DEC26 25.00 P 0.00 0.00 0.00 0.76 -0.05 34 0 174 0
30DEC26 26.00 P 1.07 1.08 1.07 1.06 -0.03 33 30 358 +30
30DEC26 27.00 P 1.41 1.48 1.41 1.41 -0.06 33 94 195 +39
30DEC26 28.00 P 0.00 0.00 0.00 1.85 -0.07 33 0 639 0
30DEC26 29.00 P 0.00 0.00 0.00 2.36 -0.10 33 0 303 0
30DEC26 30.00 P 0.00 0.00 0.00 2.95 -0.18 34 0 3,899 0
30DEC26 31.00 P 0.00 0.00 0.00 3.60 -0.15 34 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 4.33 -0.17 34 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 5.00 -0.34 33 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 5.79 -0.39 33 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 6.63 -0.42 33 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 7.51 -0.45 33 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.41 -0.43 33 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.34 -0.48 33 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 10.30 -0.44 33 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 11.27 -0.47 33 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 12.26 -0.48 0 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 13.26 -0.48 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.26 -0.48 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.26 -0.48 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.26 -0.48 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.26 -0.48 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.26 -0.48 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.26 -0.48 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.26 -0.48 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.23 -0.03 34 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.35 -0.04 34 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.51 -0.05 34 0 535 0
30MAR27 23.00 P 0.00 0.00 0.00 0.72 -0.06 34 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 0.98 -0.07 34 0 135 0
30MAR27 25.00 P 0.00 0.00 0.00 1.29 -0.06 34 0 183 0
30MAR27 26.00 P 0.00 0.00 0.00 1.62 -0.10 34 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 2.02 -0.12 34 0 178 0
30MAR27 28.00 P 2.46 2.46 2.46 2.48 -0.09 34 15 581 0
30MAR27 29.00 P 0.00 0.00 0.00 3.00 -0.11 34 0 3,720 0
30MAR27 30.00 P 0.00 0.00 0.00 3.55 -0.18 34 0 1,679 0
30MAR27 31.00 P 0.00 0.00 0.00 4.17 -0.22 34 0 273 0
30MAR27 32.00 P 0.00 0.00 0.00 4.82 -0.28 34 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 5.54 -0.31 34 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 6.28 -0.35 34 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 7.07 -0.39 34 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.88 -0.39 34 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 8.73 -0.45 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.60 -0.47 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.50 -0.38 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.42 -0.48 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.36 -0.47 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.31 -0.43 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.28 -0.46 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.26 -0.48 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.26 -0.48 0 0 0 0
29JUN27 19.00 P 0.47 0.47 0.47 0.36 -0.02 33 1 21 +1
29JUN27 19.50 P 0.00 0.00 0.00 0.43 -0.03 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.52 -0.02 33 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 0.73 -0.02 34 0 6 0
29JUN27 22.00 P 0.00 0.00 0.00 0.98 -0.03 34 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.27 -0.05 34 0 139 0
29JUN27 24.00 P 0.00 0.00 0.00 1.61 -0.05 34 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 2.00 -0.03 34 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 2.41 -0.04 33 0 110 0
29JUN27 27.00 P 0.00 0.00 0.00 2.83 -0.10 33 0 39 0
29JUN27 28.00 P 0.00 0.00 0.00 3.36 -0.07 33 0 3,018 0
29JUN27 29.00 P 0.00 0.00 0.00 3.96 -0.09 33 0 1,090 0
29JUN27 30.00 P 0.00 0.00 0.00 4.56 -0.09 33 0 1,490 0
29JUN27 31.00 P 0.00 0.00 0.00 5.20 -0.12 33 0 45 0
29JUN27 32.00 P 0.00 0.00 0.00 5.90 -0.12 33 0 45 0
29JUN27 33.00 P 0.00 0.00 0.00 6.60 -0.14 33 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 7.36 -0.15 33 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 8.12 -0.17 33 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 8.93 -0.14 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.75 -0.17 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.59 -0.18 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.45 -0.17 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.32 -0.18 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.21 -0.17 33 0 0 0
TOTAL PUT 3,257 58,940 +1,952
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$ 4.510
28AUG26 3.60 C 0.00 0.00 0.00 0.93 0.00 85 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.83 0.00 77 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.73 0.00 68 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.63 0.00 60 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.53 +0.01 52 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.42 0.00 35 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.32 0.00 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.07 0.00 20 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 54 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 117 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 0.00 133 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.93 -0.01 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.83 -0.01 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.74 0.00 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.64 +0.01 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.54 +0.01 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.44 0.00 22 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 0.00 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 0.00 17 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 0.00 18 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 20 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 33 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.94 0.00 29 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.74 0.00 23 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.65 +0.01 24 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.55 0.00 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 0.38 +0.02 20 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.29 0.00 18 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.23 +0.01 19 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.16 0.00 17 0 117 0
29OCT26 4.60 C 0.00 0.00 0.00 0.11 -0.01 17 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.09 0.00 19 0 262 0
29OCT26 4.80 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.03 0.00 20 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 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 41 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 48 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.95 +0.01 26 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.85 +0.01 23 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.76 +0.01 24 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.66 +0.02 21 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.58 +0.03 22 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.49 +0.02 21 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.41 +0.02 20 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.33 +0.01 19 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.26 +0.01 18 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 0.15 -0.01 18 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.11 -0.01 18 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 0.07 +0.01 20 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 21 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 0.96 +0.01 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.88 +0.02 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.77 +0.02 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.69 +0.03 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.60 +0.02 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.51 +0.02 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.43 +0.01 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.36 +0.01 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.29 0.00 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.23 0.00 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 0.00 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 0.00 19 0 12 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 0.00 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 0.00 19 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 21 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 30 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 35 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 1.01 +0.02 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.90 0.00 19 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.81 0.00 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.74 +0.03 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.65 +0.01 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.57 +0.02 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.50 +0.01 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.43 +0.02 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.36 0.00 18 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.31 0.00 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.27 +0.01 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 +0.01 19 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.18 0.00 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 +0.01 19 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 0.00 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 0.01 -0.01 18 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 32 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.03 0.00 19 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.96 +0.02 21 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.86 +0.02 19 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.79 +0.03 20 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.71 +0.03 20 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.63 +0.01 19 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.56 +0.01 19 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.48 0.00 18 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.42 0.00 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.38 +0.01 19 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.33 +0.01 19 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.29 +0.01 19 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.25 +0.01 19 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.21 +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 0.00 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 0.00 76 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 224 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.05 -0.02 18 0 241 0
28AUG26 4.60 P 0.00 0.00 0.00 0.11 -0.01 17 0 312 0
28AUG26 4.70 P 0.00 0.00 0.00 0.19 -0.01 0 0 363 0
28AUG26 4.80 P 0.00 0.00 0.00 0.29 -0.01 0 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.49 -0.01 0 0 48 0
28AUG26 5.25 P 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.74 -0.01 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.99 -0.01 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 19 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 -0.01 17 0 479 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 -0.02 16 0 240 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 -0.01 18 0 455 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 0.00 18 0 210 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 -0.01 17 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.29 -0.02 0 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.49 -0.01 0 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.74 -0.01 0 0 252 0
29SEP26 5.50 P 0.00 0.00 0.00 0.99 -0.01 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.74 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.99 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.49 -0.01 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.04 +0.01 19 0 636 0
29OCT26 4.30 P 0.00 0.00 0.00 0.06 -0.01 18 0 265 0
29OCT26 4.40 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.14 0.00 19 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.19 -0.01 18 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.25 -0.01 18 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.32 -0.01 17 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.40 -0.02 16 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.49 -0.02 0 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.74 -0.01 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 0.00 23 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.08 -0.01 18 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.17 0.00 20 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 0.27 -0.01 18 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.34 -0.02 18 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.42 -0.01 18 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.50 -0.02 17 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 -0.01 18 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 -0.01 19 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 0.05 -0.01 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 -0.01 18 0 136 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 -0.01 18 0 517 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 -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 0.23 -0.01 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 0.00 19 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.37 +0.01 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.43 -0.01 18 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.52 -0.01 19 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.74 -0.01 0 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.99 -0.01 0 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.74 -0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.99 -0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.49 -0.01 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 0.00 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 0.07 +0.01 19 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 0.24 +0.01 19 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 0.34 -0.01 18 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 0.00 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.54 -0.02 18 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.75 -0.02 17 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.99 -0.01 0 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.74 -0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.99 -0.01 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.03 0.00 19 0 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 0.05 -0.01 19 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 0.09 -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 0.18 -0.01 18 0 79 0
29JUN27 4.40 P 0.00 0.00 0.00 0.22 -0.01 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.27 -0.01 19 0 30 0
29JUN27 4.60 P 0.00 0.00 0.00 0.32 -0.01 19 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.37 -0.01 18 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.44 0.00 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.50 -0.01 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.56 -0.02 17 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.76 -0.02 17 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.74 -0.01 0 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$ 3.420
28AUG26 2.40 C 0.00 0.00 0.00 1.03 +0.02 113 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.93 +0.02 101 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.83 +0.02 90 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.73 +0.02 80 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.63 +0.02 69 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.53 +0.02 59 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.44 +0.03 61 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.33 +0.02 39 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.14 +0.01 25 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.08 +0.02 28 0 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.03 0.00 25 0 61 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 110 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 63 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 36 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 204 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 90 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.05 +0.04 70 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.95 +0.04 64 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.85 +0.03 57 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.75 +0.03 50 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.65 +0.03 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.55 +0.03 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.45 +0.03 32 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.36 +0.03 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.20 +0.02 26 0 60 0
29SEP26 3.40 C 0.00 0.00 0.00 0.14 +0.02 26 0 151 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 80 0
29SEP26 3.60 C 0.00 0.00 0.00 0.06 +0.01 26 0 350 0
29SEP26 3.70 C 0.00 0.00 0.00 0.04 +0.01 27 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 0.00 25 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 29 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 36 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 64 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 75 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 80 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 85 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 94 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 105 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 1.05 +0.02 51 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.95 +0.02 45 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.85 +0.02 40 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.76 +0.03 41 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.66 +0.03 36 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.56 +0.03 31 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.46 +0.02 26 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.37 +0.02 24 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.28 +0.01 21 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.21 0.00 21 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.17 +0.02 24 0 419 0
29OCT26 3.50 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.09 +0.01 25 0 60 0
29OCT26 3.70 C 0.00 0.00 0.00 0.06 0.00 24 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.04 0.00 24 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.03 0.00 25 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 0.96 +0.03 41 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.86 +0.02 36 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.76 +0.02 32 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.66 +0.02 28 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.57 +0.04 27 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.47 +0.02 23 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.39 +0.02 23 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.31 +0.01 22 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.15 +0.01 24 0 60 0
27NOV26 3.60 C 0.00 0.00 0.00 0.12 0.00 25 0 166 0
27NOV26 3.70 C 0.00 0.00 0.00 0.09 0.00 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 0.00 25 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 22 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 1.06 +0.02 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.96 +0.02 39 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.87 +0.03 39 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.77 +0.03 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.67 +0.03 30 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.57 +0.02 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.48 +0.02 25 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.40 +0.02 24 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.31 0.00 21 0 131 0
30DEC26 3.30 C 0.00 0.00 0.00 0.25 +0.01 22 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.21 +0.01 24 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.16 +0.01 24 0 2 0
30DEC26 3.60 C 0.16 0.16 0.16 0.12 0.00 24 5 105 +5
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 0.07 +0.01 24 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 0.04 +0.01 25 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 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 26 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 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 52 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 59 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.06 +0.02 36 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.96 +0.02 33 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.87 +0.03 32 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.77 +0.03 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.67 +0.02 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.59 +0.03 26 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.51 +0.02 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.44 +0.02 25 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.37 +0.02 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.31 +0.01 24 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.26 +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 0.11 -0.01 23 0 16 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 -0.01 23 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 24 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 0.00 24 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 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 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 1.06 +0.02 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.97 +0.03 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.87 +0.02 27 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.78 +0.02 26 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.70 +0.02 26 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.62 +0.02 26 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.55 +0.02 25 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.48 +0.02 25 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.42 +0.02 25 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.36 +0.02 24 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.32 +0.02 25 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.27 +0.02 24 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.23 +0.02 24 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.20 +0.02 24 0 205 0
29JUN27 3.80 C 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 33 0
29JUN27 4.10 C 0.00 0.00 0.00 0.10 +0.01 24 0 5 0
29JUN27 4.20 C 0.00 0.00 0.00 0.08 0.00 24 0 20 0
29JUN27 4.30 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.04 +0.01 24 0 128 0
TOTAL CALL 5 12,808 +5
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.02 0.00 27 0 282 0
28AUG26 3.40 P 0.05 0.05 0.05 0.05 -0.01 25 3 202 -3
28AUG26 3.50 P 0.00 0.00 0.00 0.10 -0.02 21 0 215 0
28AUG26 3.60 P 0.00 0.00 0.00 0.18 -0.03 0 0 280 0
28AUG26 3.70 P 0.00 0.00 0.00 0.28 -0.03 0 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.38 -0.02 0 0 12 0
28AUG26 3.90 P 0.00 0.00 0.00 0.48 -0.02 0 0 6 0
28AUG26 4.00 P 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 26 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 -0.01 24 0 1,075 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 0.00 24 0 90 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 0.00 24 0 545 0
29SEP26 3.50 P 0.14 0.15 0.14 0.16 0.00 25 38 405 +8
29SEP26 3.60 P 0.00 0.00 0.00 0.23 0.00 26 0 804 0
29SEP26 3.70 P 0.00 0.00 0.00 0.31 -0.01 27 0 284 0
29SEP26 3.80 P 0.00 0.00 0.00 0.39 -0.03 25 0 193 0
29SEP26 3.90 P 0.00 0.00 0.00 0.48 -0.04 0 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.58 -0.03 0 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.68 -0.03 0 0 205 0
29SEP26 4.20 P 0.00 0.00 0.00 0.78 -0.03 0 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.88 -0.02 0 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.98 -0.02 0 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.58 -0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.83 -0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.08 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.33 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.58 -0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.83 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.08 -0.02 0 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 0.00 25 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 0.00 23 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.08 -0.02 23 0 60 0
29OCT26 3.40 P 0.00 0.00 0.00 0.12 -0.03 22 0 46 0
29OCT26 3.50 P 0.00 0.00 0.00 0.18 -0.02 23 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.25 -0.02 24 0 83 0
29OCT26 3.70 P 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
29OCT26 3.80 P 0.42 0.42 0.42 0.41 -0.02 26 60 60 +60
29OCT26 3.90 P 0.00 0.00 0.00 0.50 -0.02 27 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.60 -0.02 30 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.69 -0.03 30 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.16 -0.01 25 0 5 0
27NOV26 3.50 P 0.00 0.00 0.00 0.21 -0.02 24 0 42 0
27NOV26 3.60 P 0.00 0.00 0.00 0.27 -0.02 24 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.35 -0.02 26 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.43 -0.02 26 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.51 -0.03 26 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.61 -0.02 29 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.70 -0.02 29 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.80 -0.02 32 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.91 -0.02 38 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.00 -0.03 37 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.10 -0.03 40 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 23 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 24 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 22 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 -0.01 22 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 0.00 23 0 190 0
30DEC26 3.40 P 0.00 0.00 0.00 0.21 0.00 23 0 743 0
30DEC26 3.50 P 0.00 0.00 0.00 0.26 -0.01 22 0 80 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 -0.02 22 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.41 -0.01 23 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.48 -0.03 21 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.57 -0.03 22 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.66 -0.03 23 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.75 -0.03 22 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.84 -0.03 20 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.03 -0.03 0 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.12 -0.03 0 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.41 -0.03 0 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.60 -0.03 0 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.59 -0.03 0 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.09 -0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.33 -0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.58 -0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.83 -0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.08 -0.03 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 23 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 -0.01 22 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 1,600 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 -0.01 23 0 1,620 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 -0.01 23 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 -0.02 23 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 -0.02 22 0 17 0
30MAR27 3.50 P 0.00 0.00 0.00 0.31 -0.02 23 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.37 -0.02 22 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.44 -0.02 22 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.51 -0.02 22 0 84 0
30MAR27 3.90 P 0.00 0.00 0.00 0.59 -0.03 21 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.68 -0.03 22 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.77 -0.03 23 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.86 -0.02 23 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.95 -0.03 22 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.04 -0.03 21 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.13 -0.03 0 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.23 -0.03 17 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.42 -0.03 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.51 -0.03 0 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.61 -0.03 0 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.10 -0.03 0 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.59 -0.03 0 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.09 -0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.33 -0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.58 -0.03 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.83 -0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.08 -0.03 0 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.12 0.00 23 0 500 0
29JUN27 3.10 P 0.00 0.00 0.00 0.16 +0.01 24 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.19 0.00 23 0 120 0
29JUN27 3.30 P 0.00 0.00 0.00 0.24 0.00 23 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.29 0.00 23 0 26 0
29JUN27 3.50 P 0.00 0.00 0.00 0.34 -0.01 22 0 318 0
29JUN27 3.60 P 0.00 0.00 0.00 0.43 0.00 25 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.48 -0.02 23 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.56 -0.02 24 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.62 -0.02 22 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.70 -0.03 22 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.79 -0.03 23 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.88 -0.02 23 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.97 -0.02 24 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.06 -0.02 24 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.15 -0.02 23 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.24 -0.03 22 0 0 0
TOTAL PUT 101 15,698 +65
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$ 33.960
28AUG26 21.00 C 0.00 0.00 0.00 13.07 -0.18 151 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.98 -0.31 77 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.24 -0.03 157 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.16 -0.19 131 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.05 -0.24 97 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.09 -0.28 94 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.01 -0.28 65 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.09 -0.20 72 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 4.99 -0.32 37 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 4.00 -0.26 34 0 126 0
28AUG26 31.00 C 0.00 0.00 0.00 3.14 -0.17 45 0 137 0
28AUG26 32.00 C 0.00 0.00 0.00 2.17 -0.26 35 0 275 0
28AUG26 33.00 C 0.00 0.00 0.00 1.42 -0.25 35 0 1,565 0
28AUG26 34.00 C 0.00 0.00 0.00 0.86 -0.21 36 0 1,045 0
28AUG26 35.00 C 0.54 0.54 0.44 0.46 -0.15 36 44 906 -2
28AUG26 36.00 C 0.28 0.28 0.22 0.22 -0.12 36 237 1,985 0
28AUG26 37.00 C 0.00 0.00 0.00 0.09 -0.07 36 0 428 0
28AUG26 38.00 C 0.00 0.00 0.00 0.04 -0.04 37 0 464 0
28AUG26 39.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 161 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 148 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 227 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 107 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 42 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 101 0
28AUG26 47.00 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 14.99 -0.27 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.50 -0.26 67 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.06 -0.20 86 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.26 -0.02 101 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.00 -0.31 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.24 -0.05 83 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.29 -0.06 80 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.12 -0.17 59 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.19 -0.18 58 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.12 -0.37 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.09 -0.29 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.28 -0.08 43 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 4.37 -0.10 40 0 2,801 0
29SEP26 31.00 C 0.00 0.00 0.00 3.43 -0.22 35 0 218 0
29SEP26 32.00 C 0.00 0.00 0.00 2.71 -0.21 35 0 196 0
29SEP26 33.00 C 0.00 0.00 0.00 2.09 -0.18 35 0 458 0
29SEP26 34.00 C 0.00 0.00 0.00 1.62 -0.10 36 0 869 0
29SEP26 35.00 C 1.23 1.23 1.23 1.19 -0.11 36 8 639 +8
29SEP26 36.00 C 0.93 0.93 0.93 0.85 -0.09 35 2 473 -2
29SEP26 37.00 C 0.63 0.63 0.63 0.59 -0.06 35 1 533 +1
29SEP26 38.00 C 0.00 0.00 0.00 0.41 -0.06 35 0 549 0
29SEP26 39.00 C 0.00 0.00 0.00 0.27 -0.05 35 0 883 0
29SEP26 40.00 C 0.00 0.00 0.00 0.18 -0.04 35 0 623 0
29SEP26 41.00 C 0.14 0.14 0.14 0.11 -0.03 35 30 41 -27
29SEP26 42.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 13.26 -0.08 79 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.11 -0.24 62 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.24 -0.11 65 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.29 -0.11 62 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.23 -0.15 53 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.19 -0.23 45 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.24 -0.25 42 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.35 -0.19 41 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 5.46 -0.09 39 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.50 -0.24 34 0 13 0
29OCT26 31.00 C 0.00 0.00 0.00 3.77 -0.23 34 0 119 0
29OCT26 32.00 C 0.00 0.00 0.00 3.17 -0.16 35 0 187 0
29OCT26 33.00 C 0.00 0.00 0.00 2.61 -0.16 35 0 190 0
29OCT26 34.00 C 0.00 0.00 0.00 2.10 -0.14 35 0 289 0
29OCT26 35.00 C 1.68 1.75 1.63 1.66 -0.14 35 70 230 +70
29OCT26 36.00 C 1.32 1.32 1.32 1.29 -0.10 35 15 57 +10
29OCT26 37.00 C 0.00 0.00 0.00 0.99 -0.10 34 0 456 0
29OCT26 38.00 C 0.00 0.00 0.00 0.76 -0.07 34 0 374 0
29OCT26 39.00 C 0.00 0.00 0.00 0.57 -0.07 34 0 366 0
29OCT26 40.00 C 0.00 0.00 0.00 0.42 -0.05 34 0 397 0
29OCT26 41.00 C 0.00 0.00 0.00 0.31 -0.06 34 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.22 -0.04 34 0 743 0
29OCT26 43.00 C 0.00 0.00 0.00 0.16 -0.04 34 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.12 -0.03 34 0 8 0
27NOV26 24.00 C 0.00 0.00 0.00 10.29 -0.15 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.24 -0.25 44 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.31 -0.25 42 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.42 -0.25 41 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.56 -0.25 39 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.59 -0.40 35 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.86 -0.22 35 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.18 -0.21 35 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.64 -0.12 36 0 40 0
27NOV26 33.00 C 0.00 0.00 0.00 3.09 -0.13 36 0 55 0
27NOV26 34.00 C 0.00 0.00 0.00 2.59 -0.11 36 0 65 0
27NOV26 35.00 C 2.15 2.15 2.15 2.12 -0.08 35 10 131 0
27NOV26 36.00 C 0.00 0.00 0.00 1.73 -0.11 35 0 260 0
27NOV26 37.00 C 0.00 0.00 0.00 1.43 -0.06 35 0 45 0
27NOV26 38.00 C 0.00 0.00 0.00 1.16 -0.09 35 0 30 0
27NOV26 39.00 C 0.00 0.00 0.00 0.94 -0.07 35 0 431 0
27NOV26 40.00 C 0.80 0.80 0.80 0.75 -0.06 35 19 378 +19
27NOV26 41.00 C 0.62 0.62 0.62 0.59 -0.07 35 27 368 +27
27NOV26 42.00 C 0.00 0.00 0.00 0.46 -0.07 35 0 311 0
27NOV26 43.00 C 0.00 0.00 0.00 0.37 -0.04 35 0 4 0
27NOV26 44.00 C 0.00 0.00 0.00 0.28 -0.04 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.09 -0.31 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.60 -0.31 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.11 -0.31 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.26 -0.19 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.23 -0.25 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.28 -0.25 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.34 -0.24 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.41 -0.24 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.51 -0.25 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.65 -0.25 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.82 -0.26 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.03 -0.28 37 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 5.14 -0.27 34 0 207 0
30DEC26 31.00 C 0.00 0.00 0.00 4.47 -0.28 34 0 832 0
30DEC26 32.00 C 0.00 0.00 0.00 3.88 -0.27 34 0 1,157 0
30DEC26 33.00 C 0.00 0.00 0.00 3.44 -0.26 35 0 382 0
30DEC26 34.00 C 0.00 0.00 0.00 2.79 -0.20 33 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 2.38 -0.27 33 0 99 0
30DEC26 36.00 C 0.00 0.00 0.00 2.11 -0.19 35 0 1,412 0
30DEC26 37.00 C 0.00 0.00 0.00 1.76 -0.19 35 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 1.47 -0.20 34 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.22 -0.17 34 0 191 0
30DEC26 40.00 C 0.00 0.00 0.00 1.00 -0.16 34 0 324 0
30DEC26 41.00 C 0.00 0.00 0.00 0.83 -0.14 34 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.67 -0.13 34 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.53 -0.11 34 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.44 -0.08 34 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.35 -0.09 34 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.29 -0.07 34 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.23 -0.06 34 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 14.93 -0.27 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.46 -0.26 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.51 -0.22 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.58 -0.23 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.66 -0.24 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.78 -0.23 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.92 -0.24 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.10 -0.23 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.32 -0.23 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.57 -0.24 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.87 -0.25 37 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 6.21 -0.24 37 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 5.60 -0.24 37 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 4.92 -0.35 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.42 -0.19 36 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 4.06 -0.14 37 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 3.62 -0.14 36 0 187 0
30MAR27 36.00 C 0.00 0.00 0.00 3.22 -0.15 36 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 2.86 -0.11 36 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.52 -0.14 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.24 -0.12 36 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 1.95 -0.14 36 0 382 0
30MAR27 41.00 C 1.83 1.83 1.83 1.73 -0.12 36 15 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.51 -0.12 36 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.29 -0.09 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.16 -0.06 36 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 0.98 -0.08 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.86 -0.07 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.74 -0.08 35 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 13.79 -0.22 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.89 -0.22 41 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.03 -0.22 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.19 -0.22 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.38 -0.22 38 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.61 -0.25 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.88 -0.24 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.18 -0.22 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.52 -0.23 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.89 -0.14 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.32 -0.13 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.78 -0.16 36 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 5.31 -0.16 36 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 4.86 -0.14 36 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 4.46 -0.14 37 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 4.07 -0.14 37 0 182 0
29JUN27 37.00 C 0.00 0.00 0.00 3.73 -0.12 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.41 -0.12 37 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 3.09 -0.11 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.83 -0.10 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.58 -0.10 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.46 +0.04 38 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 2.21 -0.12 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.03 -0.10 38 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.85 -0.08 38 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 1.70 -0.07 38 0 166 0
TOTAL CALL 478 29,896 +104
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 42 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 83 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 276 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 70 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 178 0
28AUG26 30.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 373 0
28AUG26 31.00 P 0.09 0.09 0.09 0.07 -0.01 36 4 1,273 -4
28AUG26 32.00 P 0.00 0.00 0.00 0.18 -0.02 35 0 1,404 0
28AUG26 33.00 P 0.00 0.00 0.00 0.42 -0.03 35 0 2,035 0
28AUG26 34.00 P 0.83 0.86 0.79 0.86 +0.04 36 313 1,609 +223
28AUG26 35.00 P 0.00 0.00 0.00 1.46 +0.12 35 0 260 0
28AUG26 36.00 P 0.00 0.00 0.00 2.22 +0.12 35 0 209 0
28AUG26 37.00 P 0.00 0.00 0.00 3.11 +0.18 36 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 4.06 +0.21 36 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 5.04 +0.23 0 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 6.04 +0.24 0 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 7.04 +0.24 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.04 +0.24 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.04 +0.24 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.04 +0.24 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.04 +0.24 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.07 +0.27 87 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.04 +0.24 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 35 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 0.00 36 0 123 0
29SEP26 28.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 453 0
29SEP26 29.00 P 0.00 0.00 0.00 0.19 +0.01 35 0 826 0
29SEP26 30.00 P 0.00 0.00 0.00 0.34 +0.03 35 0 422 0
29SEP26 31.00 P 0.00 0.00 0.00 0.55 +0.02 35 0 741 0
29SEP26 32.00 P 0.84 0.84 0.80 0.82 +0.02 34 30 147 -30
29SEP26 33.00 P 1.18 1.27 1.13 1.21 +0.05 34 288 888 +23
29SEP26 34.00 P 1.64 1.78 1.59 1.68 +0.04 34 234 332 +148
29SEP26 35.00 P 0.00 0.00 0.00 2.34 +0.14 35 0 566 0
29SEP26 36.00 P 0.00 0.00 0.00 3.00 +0.14 35 0 112 0
29SEP26 37.00 P 0.00 0.00 0.00 3.75 +0.16 35 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 4.57 +0.18 35 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 5.44 +0.20 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.35 +0.25 35 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 7.15 +0.12 0 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 8.27 +0.29 36 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 9.21 +0.26 30 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.25 +0.37 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.17 +0.35 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.20 +0.30 35 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.08 +0.17 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 39 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 93 0
29OCT26 27.00 P 0.00 0.00 0.00 0.15 0.00 34 0 53 0
29OCT26 28.00 P 0.00 0.00 0.00 0.25 0.00 34 0 53 0
29OCT26 29.00 P 0.00 0.00 0.00 0.40 0.00 34 0 73 0
29OCT26 30.00 P 0.00 0.00 0.00 0.61 +0.01 34 0 102 0
29OCT26 31.00 P 0.00 0.00 0.00 0.86 0.00 34 0 199 0
29OCT26 32.00 P 1.17 1.17 1.17 1.19 +0.01 34 15 101 +15
29OCT26 33.00 P 1.63 1.63 1.57 1.62 +0.03 34 38 167 +24
29OCT26 34.00 P 2.09 2.18 2.09 2.10 +0.03 33 30 208 0
29OCT26 35.00 P 0.00 0.00 0.00 2.65 +0.06 33 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 3.28 +0.07 33 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 4.06 +0.11 34 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.84 +0.13 34 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.66 +0.15 34 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.36 +0.13 28 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.24 +0.12 25 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.27 +0.24 30 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.21 +0.24 25 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.25 +0.33 33 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.19 0.00 35 0 7 0
27NOV26 27.00 P 0.00 0.00 0.00 0.30 +0.01 35 0 50 0
27NOV26 28.00 P 0.00 0.00 0.00 0.45 +0.01 35 0 24 0
27NOV26 29.00 P 0.00 0.00 0.00 0.62 0.00 34 0 65 0
27NOV26 30.00 P 0.00 0.00 0.00 0.87 +0.01 34 0 60 0
27NOV26 31.00 P 0.00 0.00 0.00 1.18 +0.02 34 0 15 0
27NOV26 32.00 P 1.51 1.51 1.51 1.55 +0.03 34 15 84 -15
27NOV26 33.00 P 0.00 0.00 0.00 1.98 +0.03 34 0 122 0
27NOV26 34.00 P 0.00 0.00 0.00 2.48 +0.04 34 0 130 0
27NOV26 35.00 P 0.00 0.00 0.00 3.02 +0.05 34 0 45 0
27NOV26 36.00 P 0.00 0.00 0.00 3.64 +0.06 33 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 4.43 +0.13 35 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 5.16 +0.15 35 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 5.84 +0.05 33 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.72 +0.24 34 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.55 +0.22 33 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.42 +0.21 32 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.33 +0.22 31 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.26 +0.22 30 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 0.01 -0.01 34 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 37 0
30DEC26 24.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.19 -0.01 34 0 156 0
30DEC26 26.00 P 0.00 0.00 0.00 0.29 -0.02 34 0 369 0
30DEC26 27.00 P 0.00 0.00 0.00 0.43 -0.03 34 0 417 0
30DEC26 28.00 P 0.00 0.00 0.00 0.62 -0.01 34 0 77 0
30DEC26 29.00 P 0.00 0.00 0.00 0.85 0.00 34 0 31 0
30DEC26 30.00 P 0.00 0.00 0.00 1.12 -0.01 34 0 47 0
30DEC26 31.00 P 0.00 0.00 0.00 1.48 +0.02 35 0 965 0
30DEC26 32.00 P 0.00 0.00 0.00 1.89 +0.04 35 0 1,167 0
30DEC26 33.00 P 0.00 0.00 0.00 2.30 0.00 34 0 383 0
30DEC26 34.00 P 2.85 2.85 2.85 2.85 +0.05 35 30 91 0
30DEC26 35.00 P 0.00 0.00 0.00 3.42 +0.07 35 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 3.87 -0.08 32 0 69 0
30DEC26 37.00 P 0.00 0.00 0.00 4.65 +0.05 34 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 5.37 +0.06 34 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 6.17 +0.19 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.92 +0.18 34 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 7.77 +0.11 34 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 8.62 +0.21 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.52 +0.23 34 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.41 +0.14 33 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.31 +0.22 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.25 +0.22 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.20 +0.14 28 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 0.00 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.13 0.00 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.20 +0.01 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.29 +0.01 36 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.40 +0.01 36 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.53 +0.01 35 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 0.70 +0.01 35 0 55 0
30MAR27 27.00 P 0.00 0.00 0.00 0.92 +0.03 35 0 57 0
30MAR27 28.00 P 0.00 0.00 0.00 1.16 0.00 35 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.46 +0.01 35 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 1.81 +0.04 35 0 226 0
30MAR27 31.00 P 0.00 0.00 0.00 2.19 +0.04 35 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.62 +0.05 35 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 3.10 +0.07 35 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 3.62 +0.08 35 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 4.15 +0.05 35 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.92 +0.23 36 0 159 0
30MAR27 37.00 P 0.00 0.00 0.00 5.45 +0.18 35 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 6.12 +0.15 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.84 +0.16 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.59 +0.18 35 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 8.37 +0.18 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.18 +0.21 35 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 10.00 +0.22 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.84 +0.20 35 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 11.71 +0.21 35 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.58 +0.21 35 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.47 +0.20 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.35 +0.01 38 0 65 0
29JUN27 22.00 P 0.00 0.00 0.00 0.47 +0.01 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.63 +0.02 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.82 +0.03 38 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.03 +0.03 38 0 234 0
29JUN27 26.00 P 0.00 0.00 0.00 1.29 +0.04 38 0 233 0
29JUN27 27.00 P 1.63 1.63 1.63 1.57 +0.04 38 1 244 +1
29JUN27 28.00 P 1.91 1.91 1.91 1.91 +0.05 38 2 47 +2
29JUN27 29.00 P 0.00 0.00 0.00 2.27 +0.06 38 0 17 0
29JUN27 30.00 P 0.00 0.00 0.00 2.68 +0.07 38 0 11 0
29JUN27 31.00 P 0.00 0.00 0.00 3.11 +0.07 38 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 3.60 +0.09 39 0 32 0
29JUN27 33.00 P 0.00 0.00 0.00 4.11 +0.09 39 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 4.66 +0.11 39 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 5.25 +0.11 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.85 +0.11 39 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 6.51 +0.12 39 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.16 +0.10 39 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 7.88 +0.14 40 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 8.64 +0.19 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.40 +0.21 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.18 +0.23 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.94 +0.12 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.74 +0.21 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.56 +0.21 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.40 +0.23 41 0 0 0
TOTAL PUT 1,000 26,182 +387
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 18.290
28AUG26 12.00 C 0.00 0.00 0.00 6.36 +0.18 139 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.86 +0.18 128 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.37 +0.19 120 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.87 +0.19 109 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.36 +0.20 95 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.87 +0.22 87 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.30 +0.19 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.80 +0.19 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.30 +0.19 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.81 +0.19 28 0 5 0
28AUG26 17.00 C 0.00 0.00 0.00 1.32 +0.17 25 0 31 0
28AUG26 17.50 C 0.00 0.00 0.00 0.87 +0.14 25 0 124 0
28AUG26 18.00 C 0.00 0.00 0.00 0.51 +0.11 26 0 81 0
28AUG26 18.50 C 0.29 0.31 0.29 0.24 +0.05 25 3 67 0
28AUG26 19.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 131 0
28AUG26 19.50 C 0.06 0.06 0.06 0.03 0.00 25 2 94 +1
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 5 364 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 240 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 779 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 209 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 127 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 101 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.36 +0.18 79 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.86 +0.18 72 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.37 +0.19 68 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.87 +0.19 62 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.36 +0.20 53 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.87 +0.20 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.30 +0.17 0 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 2.82 +0.19 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.33 +0.19 24 0 35 0
29SEP26 16.50 C 0.00 0.00 0.00 1.85 +0.19 24 0 58 0
29SEP26 17.00 C 0.00 0.00 0.00 1.40 +0.17 23 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 1.00 +0.16 23 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 0.67 +0.13 23 0 61 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 +0.08 23 0 117 0
29SEP26 19.00 C 0.00 0.00 0.00 0.26 +0.06 23 0 100 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 +0.04 24 0 132 0
29SEP26 20.00 C 0.14 0.14 0.13 0.08 +0.02 23 18 93 -7
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 23 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 55 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 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 45 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 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 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.36 +0.18 65 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.86 +0.18 59 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.37 +0.19 56 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.87 +0.19 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.36 +0.20 44 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.87 +0.20 41 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.32 +0.19 24 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.82 +0.19 20 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.34 +0.19 23 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.87 +0.17 22 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.45 +0.15 22 0 102 0
29OCT26 17.50 C 0.00 0.00 0.00 1.07 +0.14 22 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 0.77 +0.10 22 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 0.55 +0.08 22 0 15 0
29OCT26 19.00 C 0.40 0.40 0.40 0.38 +0.05 22 15 45 +15
29OCT26 19.50 C 0.00 0.00 0.00 0.26 +0.04 23 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.17 +0.03 23 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 2 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 24 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 4.87 +0.19 44 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.36 +0.20 38 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.87 +0.20 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.32 +0.19 22 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.83 +0.19 22 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.35 +0.18 21 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.91 +0.16 21 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.52 +0.15 22 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.15 +0.12 21 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.88 +0.10 21 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.66 +0.08 21 0 2 0
27NOV26 19.00 C 0.00 0.00 0.00 0.49 +0.06 21 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 0.37 +0.06 22 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.26 +0.05 22 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 0.00 22 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 6.36 +0.18 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.86 +0.18 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.37 +0.19 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.87 +0.19 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.36 +0.20 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.87 +0.20 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.32 +0.18 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.85 +0.18 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.40 +0.17 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.99 +0.15 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.63 +0.13 22 0 150 0
30DEC26 17.50 C 0.00 0.00 0.00 1.31 +0.14 21 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 1.04 +0.09 21 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 0.80 +0.08 21 0 12 0
30DEC26 19.00 C 0.64 0.64 0.64 0.62 +0.06 21 1 22 +1
30DEC26 19.50 C 0.00 0.00 0.00 0.48 +0.05 22 0 114 0
30DEC26 20.00 C 0.00 0.00 0.00 0.36 +0.04 22 0 306 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 +0.03 22 0 174 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 22 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.36 +0.18 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.86 +0.18 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.37 +0.19 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.87 +0.19 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.37 +0.17 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.91 +0.15 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.42 +0.16 21 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.01 +0.16 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.63 +0.15 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.27 +0.14 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.00 +0.18 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.65 +0.11 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.39 +0.11 22 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 1.16 +0.09 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 0.97 +0.08 22 0 65 0
30MAR27 19.50 C 0.00 0.00 0.00 0.80 +0.06 22 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.65 +0.05 22 0 200 0
30MAR27 21.00 C 0.00 0.00 0.00 0.42 +0.04 22 0 59 0
30MAR27 22.00 C 0.00 0.00 0.00 0.26 +0.03 22 0 41 0
30MAR27 23.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 0.00 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 0.00 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.36 +0.18 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.86 +0.18 24 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.40 +0.18 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.96 +0.18 24 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.54 +0.18 24 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.13 +0.18 24 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.65 +0.16 22 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.37 +0.17 24 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.02 +0.16 24 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.70 +0.15 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.32 +0.14 23 0 14 0
29JUN27 17.50 C 0.00 0.00 0.00 2.06 +0.13 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.80 +0.11 23 0 67 0
29JUN27 18.50 C 0.00 0.00 0.00 1.59 +0.12 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.38 +0.10 24 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 1.20 +0.10 24 0 0 0
29JUN27 20.00 C 0.89 0.89 0.89 1.04 +0.08 24 1 11 +1
29JUN27 21.00 C 0.00 0.00 0.00 0.78 +0.08 24 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.57 +0.06 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.41 +0.04 24 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.29 +0.02 24 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 0.00 24 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
TOTAL CALL 45 6,164 +11
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 106 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 23 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 99 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 127 0
28AUG26 17.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 289 0
28AUG26 17.50 P 0.07 0.07 0.07 0.07 -0.05 26 3 276 +3
28AUG26 18.00 P 0.22 0.22 0.19 0.20 -0.09 26 34 540 +24
28AUG26 18.50 P 0.43 0.43 0.43 0.42 -0.17 24 15 477 -15
28AUG26 19.00 P 0.00 0.00 0.00 0.79 -0.18 25 0 224 0
28AUG26 19.50 P 1.25 1.25 1.25 1.23 -0.19 25 2 153 0
28AUG26 20.00 P 0.00 0.00 0.00 1.71 -0.20 0 0 136 0
28AUG26 21.00 P 0.00 0.00 0.00 2.71 -0.20 0 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 3.71 -0.20 0 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 4.71 -0.20 0 0 30 -15
28AUG26 24.00 P 0.00 0.00 0.00 5.71 -0.20 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.71 -0.20 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.71 -0.20 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.71 -0.20 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.71 -0.20 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.71 -0.20 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.71 -0.20 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.71 -0.20 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 87 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 -0.03 23 0 1,177 0
29SEP26 17.00 P 0.00 0.00 0.00 0.19 -0.05 23 0 135 0
29SEP26 17.50 P 0.00 0.00 0.00 0.34 -0.07 23 0 156 0
29SEP26 18.00 P 0.55 0.55 0.52 0.57 -0.07 23 27 187 +22
29SEP26 18.50 P 0.84 0.84 0.83 0.88 -0.12 24 26 197 +19
29SEP26 19.00 P 0.00 0.00 0.00 1.20 -0.15 23 0 111 0
29SEP26 19.50 P 0.00 0.00 0.00 1.60 -0.17 23 0 113 0
29SEP26 20.00 P 0.00 0.00 0.00 2.04 -0.18 23 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 2.99 -0.19 22 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 4.00 -0.16 31 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 4.98 -0.17 30 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 5.99 -0.20 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.98 -0.20 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.97 -0.20 36 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.97 -0.19 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.97 -0.19 50 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.98 -0.19 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.99 -0.18 70 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.97 -0.21 65 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 0.00 24 0 21 0
29OCT26 15.50 P 0.00 0.00 0.00 0.05 -0.02 22 0 7 0
29OCT26 16.00 P 0.00 0.00 0.00 0.10 -0.03 22 0 33 0
29OCT26 16.50 P 0.00 0.00 0.00 0.18 -0.03 22 0 70 0
29OCT26 17.00 P 0.00 0.00 0.00 0.29 -0.07 22 0 76 0
29OCT26 17.50 P 0.44 0.44 0.44 0.46 -0.10 22 1 75 0
29OCT26 18.00 P 0.68 0.68 0.68 0.71 -0.11 23 6 78 0
29OCT26 18.50 P 0.00 0.00 0.00 0.99 -0.14 23 0 30 0
29OCT26 19.00 P 1.40 1.40 1.29 1.33 -0.15 23 29 34 +29
29OCT26 19.50 P 0.00 0.00 0.00 1.69 -0.15 22 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.10 -0.17 22 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.02 -0.18 23 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.00 -0.17 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.99 -0.16 28 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.99 -0.20 33 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.98 -0.20 34 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.97 -0.20 31 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.97 -0.19 37 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.97 -0.19 41 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.03 0.00 23 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 5 0
27NOV26 16.50 P 0.00 0.00 0.00 0.24 -0.04 22 0 24 0
27NOV26 17.00 P 0.00 0.00 0.00 0.37 -0.06 21 0 20 0
27NOV26 17.50 P 0.00 0.00 0.00 0.55 -0.10 21 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.80 -0.11 22 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 1.09 -0.12 22 0 6 0
27NOV26 19.00 P 0.00 0.00 0.00 1.43 -0.13 23 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 1.75 -0.09 22 0 5 0
27NOV26 20.00 P 0.00 0.00 0.00 2.15 -0.16 22 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.04 -0.18 22 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.01 -0.17 24 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.99 -0.16 26 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.99 -0.20 30 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.98 -0.20 31 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.97 -0.20 29 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.97 -0.19 34 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.97 -0.19 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 -0.02 22 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.13 -0.02 22 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.20 -0.04 21 0 116 0
30DEC26 16.50 P 0.00 0.00 0.00 0.31 -0.05 21 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.45 -0.07 21 0 167 0
30DEC26 17.50 P 0.00 0.00 0.00 0.63 -0.09 21 0 209 0
30DEC26 18.00 P 0.00 0.00 0.00 0.88 -0.10 21 0 85 0
30DEC26 18.50 P 0.00 0.00 0.00 1.17 -0.12 22 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 1.50 -0.11 22 0 68 0
30DEC26 19.50 P 0.00 0.00 0.00 1.82 -0.15 21 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 2.21 -0.10 21 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.07 -0.18 22 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 4.02 -0.17 23 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 5.00 -0.16 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.99 -0.20 27 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.98 -0.20 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.97 -0.20 27 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 8.97 -0.19 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.97 -0.19 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.98 -0.19 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.99 -0.18 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.97 -0.21 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.18 -0.02 22 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.25 -0.04 21 0 81 0
30MAR27 16.00 P 0.00 0.00 0.00 0.36 -0.04 21 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.49 -0.06 21 0 8 0
30MAR27 17.00 P 0.00 0.00 0.00 0.66 -0.07 21 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.85 -0.09 21 0 48 0
30MAR27 18.00 P 0.00 0.00 0.00 1.09 -0.10 21 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.37 -0.12 21 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.69 -0.12 22 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.01 -0.14 21 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.37 -0.16 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.17 -0.17 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.09 -0.14 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.01 -0.17 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.99 -0.20 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.99 -0.19 26 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.97 -0.20 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.97 -0.19 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.97 -0.19 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.98 -0.19 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.99 -0.18 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.97 -0.21 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.15 -0.01 24 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.22 -0.01 25 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.30 -0.02 25 0 4 0
29JUN27 15.00 P 0.00 0.00 0.00 0.40 -0.03 25 0 16 0
29JUN27 15.50 P 0.00 0.00 0.00 0.53 -0.03 25 0 4 0
29JUN27 16.00 P 0.00 0.00 0.00 0.68 -0.03 25 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.85 -0.05 25 0 19 0
29JUN27 17.00 P 0.00 0.00 0.00 1.05 -0.05 25 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 1.27 -0.07 25 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.52 -0.08 25 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.80 -0.08 25 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 2.10 -0.10 25 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 2.42 -0.11 25 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.69 -0.12 24 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.53 -0.14 26 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 4.37 -0.15 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.27 -0.17 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.22 -0.18 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.00 -0.18 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.98 -0.19 25 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.97 -0.19 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.97 -0.19 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.98 -0.19 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.99 -0.18 35 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.97 -0.21 34 0 0 0
TOTAL PUT 143 7,768 +67
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 15.910
28AUG26 9.50 C 0.00 0.00 0.00 6.42 +0.25 105 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.17 +0.25 99 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.92 +0.25 93 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.42 +0.24 80 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.92 +0.25 66 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.42 +0.24 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.92 +0.25 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.42 +0.25 0 0 0 0
28AUG26 13.00 C 2.93 2.93 2.93 2.92 +0.24 0 2 5 -1
28AUG26 13.50 C 0.00 0.00 0.00 2.42 +0.23 0 0 3 0
28AUG26 14.00 C 0.00 0.00 0.00 1.92 +0.23 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.42 +0.23 0 0 1 0
28AUG26 15.00 C 0.00 0.00 0.00 0.93 +0.21 18 0 44 0
28AUG26 15.50 C 0.47 0.47 0.47 0.49 +0.16 19 15 410 0
28AUG26 16.00 C 0.00 0.00 0.00 0.19 +0.08 20 0 185 0
28AUG26 16.50 C 0.03 0.03 0.03 0.05 +0.02 20 2 319 +2
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 21 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 36 0 38 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 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 60 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.69 +0.26 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.44 +0.26 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.19 +0.26 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.94 +0.26 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.45 +0.27 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.95 +0.27 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.45 +0.27 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.95 +0.27 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.45 +0.27 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.96 +0.24 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.46 +0.24 20 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.97 +0.23 20 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.49 +0.21 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.06 +0.18 19 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.69 +0.15 19 0 7 0
29SEP26 16.00 C 0.00 0.00 0.00 0.40 +0.10 19 0 1,215 0
29SEP26 16.50 C 0.00 0.00 0.00 0.22 +0.06 19 0 85 0
29SEP26 17.00 C 0.09 0.09 0.09 0.11 +0.03 19 18 125 +18
29SEP26 17.50 C 0.05 0.05 0.05 0.05 +0.01 20 18 120 +18
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 6.47 +0.29 45 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.22 +0.29 42 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.97 +0.29 37 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.47 +0.29 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.97 +0.29 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.48 +0.30 28 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.98 +0.29 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.48 +0.28 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.99 +0.23 19 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.50 +0.22 19 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.03 +0.21 19 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.59 +0.20 20 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.17 +0.18 19 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.82 +0.14 19 0 45 0
29OCT26 16.00 C 0.00 0.00 0.00 0.56 +0.11 19 0 45 0
29OCT26 16.50 C 0.00 0.00 0.00 0.35 +0.07 19 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.21 +0.05 19 0 16 0
29OCT26 17.50 C 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 0.00 20 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 6.24 +0.31 30 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.99 +0.31 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.50 +0.32 32 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.00 +0.32 22 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.50 +0.31 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.01 +0.30 21 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.52 +0.29 21 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.99 +0.19 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.55 +0.21 19 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.10 +0.21 20 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.68 +0.19 20 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.29 +0.16 19 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.97 +0.16 20 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.67 +0.10 19 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.47 +0.08 19 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.31 +0.05 19 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.20 +0.03 19 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 6 0
27NOV26 18.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 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 6.75 +0.32 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.50 +0.32 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.26 +0.33 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.01 +0.33 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.51 +0.32 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.02 +0.32 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.52 +0.30 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.03 +0.29 19 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.52 +0.26 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.99 +0.15 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.55 +0.17 14 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.16 +0.20 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.75 +0.18 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.38 +0.15 20 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.06 +0.15 20 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.77 +0.10 20 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.56 +0.08 20 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.41 +0.07 20 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.29 +0.06 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 +0.03 21 0 183 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 0.00 21 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 21 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.75 +0.32 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.50 +0.32 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.26 +0.33 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.01 +0.33 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.51 +0.32 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.02 +0.32 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.52 +0.30 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.03 +0.28 18 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.52 +0.25 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.99 +0.12 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.64 +0.20 20 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.22 +0.18 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.84 +0.17 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.50 +0.14 20 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.17 +0.12 20 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.93 +0.10 20 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.73 +0.09 20 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.56 +0.07 20 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.44 +0.05 20 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.34 +0.05 21 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.26 +0.04 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 +0.03 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.50 +0.32 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.26 +0.33 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.01 +0.33 26 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.51 +0.32 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.02 +0.31 21 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.53 +0.30 20 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.03 +0.27 17 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.52 +0.21 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.06 +0.13 16 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.66 +0.13 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.36 +0.20 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.02 +0.19 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.71 +0.17 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.39 +0.14 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.16 +0.13 20 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.97 +0.13 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.79 +0.10 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.64 +0.09 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.52 +0.08 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.42 +0.05 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.35 +0.06 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.28 +0.05 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.22 +0.04 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.14 +0.03 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 1 0
TOTAL CALL 55 3,517 +37
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 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 75 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 53 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 75 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 -0.03 20 0 89 0
28AUG26 15.50 P 0.15 0.15 0.09 0.07 -0.09 20 22 592 +12
28AUG26 16.00 P 0.42 0.42 0.42 0.26 -0.17 19 1 68 0
28AUG26 16.50 P 0.00 0.00 0.00 0.62 -0.22 19 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.09 -0.24 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.59 -0.24 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.09 -0.24 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.66 -0.17 64 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.16 -0.17 73 0 6 0
28AUG26 19.50 P 0.00 0.00 0.00 3.65 -0.19 78 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 4.15 -0.19 85 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.15 -0.18 99 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.15 -0.18 111 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.15 -0.18 123 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.16 -0.17 138 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.15 -0.18 145 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 131 0
29SEP26 14.00 P 0.05 0.05 0.05 0.01 -0.01 19 3 90 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 -0.03 20 0 143 0
29SEP26 15.00 P 0.13 0.13 0.13 0.11 -0.05 20 10 2,000 0
29SEP26 15.50 P 0.00 0.00 0.00 0.24 -0.10 20 0 308 0
29SEP26 16.00 P 0.00 0.00 0.00 0.46 -0.15 20 0 128 0
29SEP26 16.50 P 0.81 0.81 0.81 0.78 -0.16 20 32 32 +32
29SEP26 17.00 P 0.00 0.00 0.00 1.15 -0.21 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.60 -0.23 19 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.09 -0.24 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.67 -0.16 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.18 -0.16 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.67 -0.17 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.15 -0.19 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.16 -0.17 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.16 -0.17 61 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.15 -0.18 67 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.16 -0.17 74 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.16 -0.17 80 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 53 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 7 0
29OCT26 14.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 3 0
29OCT26 14.50 P 0.00 0.00 0.00 0.10 -0.04 20 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.20 -0.07 20 0 0 0
29OCT26 15.50 P 0.38 0.38 0.38 0.36 -0.10 20 4 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.60 -0.13 20 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.89 -0.18 20 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.23 -0.20 19 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.65 -0.21 20 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.10 -0.23 19 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.67 -0.16 29 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.18 -0.16 33 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.67 -0.17 36 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.17 -0.17 39 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.16 -0.18 44 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.16 -0.18 49 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.16 -0.18 54 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.16 -0.17 59 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 67 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
27NOV26 14.00 P 0.13 0.13 0.13 0.08 -0.03 20 1 51 +1
27NOV26 14.50 P 0.00 0.00 0.00 0.15 -0.06 20 0 2 0
27NOV26 15.00 P 0.00 0.00 0.00 0.27 -0.08 20 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.45 -0.11 20 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.69 -0.13 20 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.96 -0.16 20 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.30 -0.19 20 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 1.70 -0.20 20 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.13 -0.22 20 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.68 -0.15 26 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.18 -0.17 29 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.68 -0.16 32 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.17 -0.17 34 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.16 -0.18 38 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.16 -0.18 43 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.16 -0.18 48 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.16 -0.17 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 55 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 23 0 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.11 -0.04 21 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 -0.06 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 -0.08 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.50 -0.10 21 0 22 0
30DEC26 15.50 P 0.00 0.00 0.00 0.72 -0.13 21 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.99 -0.13 21 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.28 -0.17 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.64 -0.18 21 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.03 -0.20 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.52 -0.14 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.98 -0.22 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.45 -0.23 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.94 -0.23 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.43 -0.21 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.43 -0.19 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.44 -0.16 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.42 -0.16 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.41 -0.15 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.39 -0.16 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 23 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 22 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 -0.02 20 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 -0.03 21 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.22 -0.05 21 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.34 -0.06 21 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.49 -0.08 21 0 8 0
30MAR27 15.00 P 0.70 0.70 0.70 0.68 -0.10 21 2 4 +2
30MAR27 15.50 P 0.00 0.00 0.00 0.91 -0.12 21 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.18 -0.15 21 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.45 -0.16 20 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.79 -0.17 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.17 -0.18 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.56 -0.20 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.07 -0.21 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.52 -0.22 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.99 -0.21 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.47 -0.21 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.46 -0.18 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.44 -0.17 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.42 -0.16 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.41 -0.16 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.39 -0.16 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 0.00 22 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.24 -0.02 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.34 -0.04 21 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.48 -0.04 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.65 -0.06 21 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 0.85 -0.07 21 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.08 -0.10 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.36 -0.10 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.67 -0.06 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.94 -0.14 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.30 -0.15 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.76 -0.08 23 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.17 -0.18 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.61 -0.19 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.06 -0.19 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.53 -0.18 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.49 -0.17 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.45 -0.17 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.46 -0.13 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.44 -0.13 35 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.39 -0.17 36 0 0 0
TOTAL PUT 75 5,645 +47
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$ 43.260
28AUG26 31.00 C 0.00 0.00 0.00 12.32 +0.24 89 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.26 +0.19 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.26 +0.22 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.26 +0.19 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.26 +0.18 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.29 +0.21 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.29 +0.21 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.30 +0.21 31 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 4.31 +0.21 29 0 208 0
28AUG26 40.00 C 0.00 0.00 0.00 3.34 +0.19 28 0 180 0
28AUG26 41.00 C 0.00 0.00 0.00 2.43 +0.15 27 0 275 0
28AUG26 42.00 C 0.00 0.00 0.00 1.63 +0.11 27 0 412 0
28AUG26 43.00 C 1.08 1.13 1.08 0.96 +0.05 26 60 428 +60
28AUG26 44.00 C 0.68 0.68 0.50 0.52 +0.03 27 47 749 +10
28AUG26 45.00 C 0.30 0.30 0.27 0.25 0.00 27 18 689 0
28AUG26 46.00 C 0.15 0.15 0.15 0.11 0.00 27 20 994 +20
28AUG26 47.00 C 0.07 0.07 0.07 0.05 0.00 29 1 754 -1
28AUG26 48.00 C 0.00 0.00 0.00 0.02 0.00 29 0 223 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 254 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 194 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 138 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.38 +0.32 65 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.37 +0.32 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.38 +0.33 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.38 +0.32 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.38 +0.30 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.39 +0.31 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.45 +0.38 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.46 +0.36 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.47 +0.30 41 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 8.49 +0.34 38 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 7.52 +0.31 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.46 +0.20 27 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 5.52 +0.18 27 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 4.64 +0.17 27 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 3.81 +0.15 27 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 3.06 +0.13 27 0 495 0
29SEP26 42.00 C 0.00 0.00 0.00 2.39 +0.15 27 0 603 0
29SEP26 43.00 C 1.95 1.98 1.87 1.77 +0.08 26 50 1,447 +45
29SEP26 44.00 C 1.42 1.54 1.42 1.31 +0.05 26 54 1,278 +52
29SEP26 45.00 C 1.07 1.13 1.06 0.95 +0.04 26 44 656 -17
29SEP26 46.00 C 0.00 0.00 0.00 0.68 +0.02 27 0 1,010 0
29SEP26 47.00 C 0.00 0.00 0.00 0.48 +0.02 27 0 1,498 0
29SEP26 48.00 C 0.00 0.00 0.00 0.32 +0.01 27 0 816 0
29SEP26 49.00 C 0.00 0.00 0.00 0.21 +0.01 27 0 771 0
29SEP26 50.00 C 0.21 0.21 0.21 0.13 0.00 27 40 343 +40
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 32 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.53 +0.41 41 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.55 +0.40 39 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.56 +0.39 36 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.59 +0.39 34 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.63 +0.39 32 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.68 +0.25 30 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.71 +0.18 28 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.85 +0.16 28 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 5.04 +0.15 28 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 4.29 +0.14 28 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 3.60 +0.23 28 0 333 0
29OCT26 42.00 C 0.00 0.00 0.00 2.89 +0.10 27 0 245 0
29OCT26 43.00 C 0.00 0.00 0.00 2.36 +0.09 27 0 337 0
29OCT26 44.00 C 0.00 0.00 0.00 1.90 +0.07 27 0 393 0
29OCT26 45.00 C 1.52 1.52 1.50 1.51 +0.06 27 30 450 0
29OCT26 46.00 C 0.00 0.00 0.00 1.18 +0.04 27 0 600 0
29OCT26 47.00 C 0.00 0.00 0.00 0.91 +0.03 27 0 155 0
29OCT26 48.00 C 0.00 0.00 0.00 0.70 +0.03 27 0 333 0
29OCT26 49.00 C 0.00 0.00 0.00 0.53 +0.02 28 0 261 0
29OCT26 50.00 C 0.00 0.00 0.00 0.39 +0.01 27 0 188 0
29OCT26 52.50 C 0.00 0.00 0.00 0.19 +0.01 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 0.04 +0.01 29 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.61 +0.41 37 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.64 +0.39 35 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.68 +0.34 33 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.75 +0.32 32 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.71 +0.18 27 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.85 +0.16 27 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.04 +0.15 27 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.29 +0.14 27 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 3.60 +0.02 27 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 3.05 +0.11 28 0 315 0
27NOV26 43.00 C 2.50 2.70 2.50 2.50 +0.09 27 16 189 +1
27NOV26 44.00 C 0.00 0.00 0.00 2.02 +0.05 27 0 173 0
27NOV26 45.00 C 0.00 0.00 0.00 1.62 +0.04 27 0 135 0
27NOV26 46.00 C 0.00 0.00 0.00 1.28 +0.03 27 0 34 0
27NOV26 47.00 C 0.00 0.00 0.00 0.99 +0.02 27 0 60 0
27NOV26 48.00 C 0.00 0.00 0.00 0.77 +0.01 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 0.00 27 0 45 0
27NOV26 52.50 C 0.00 0.00 0.00 0.21 0.00 27 0 18 0
27NOV26 55.00 C 0.00 0.00 0.00 0.10 0.00 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 14.54 +0.40 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.55 +0.38 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.57 +0.42 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.68 +0.50 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.62 +0.40 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.67 +0.38 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.74 +0.37 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.82 +0.34 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.77 +0.17 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.94 +0.17 27 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.16 +0.15 27 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 4.45 +0.14 27 0 104 0
30DEC26 41.00 C 0.00 0.00 0.00 3.80 +0.02 27 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 3.21 +0.07 27 0 132 0
30DEC26 43.00 C 0.00 0.00 0.00 2.70 +0.02 27 0 339 0
30DEC26 44.00 C 0.00 0.00 0.00 2.32 +0.09 27 0 215 0
30DEC26 45.00 C 2.05 2.05 2.05 1.91 +0.07 27 15 457 +15
30DEC26 46.00 C 0.00 0.00 0.00 1.57 +0.07 27 0 303 0
30DEC26 47.00 C 0.00 0.00 0.00 1.29 +0.06 27 0 121 0
30DEC26 48.00 C 0.00 0.00 0.00 1.03 +0.04 27 0 234 0
30DEC26 49.00 C 1.01 1.01 1.01 0.84 +0.04 27 10 292 0
30DEC26 50.00 C 0.00 0.00 0.00 0.67 +0.03 27 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.38 +0.02 27 0 85 0
30DEC26 55.00 C 0.00 0.00 0.00 0.20 +0.01 27 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.06 +0.01 27 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 12.60 +0.36 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.68 +0.40 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.74 +0.37 32 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 9.85 +0.35 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.99 +0.35 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.15 +0.28 30 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 7.14 +0.15 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.41 +0.14 27 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 5.73 +0.12 27 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 5.11 +0.13 27 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 4.54 +0.11 27 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 4.12 +0.09 28 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 3.65 +0.09 28 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 3.20 +0.08 28 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 2.82 +0.08 28 0 103 0
30MAR27 46.00 C 0.00 0.00 0.00 2.45 +0.06 27 0 313 0
30MAR27 47.00 C 0.00 0.00 0.00 2.14 +0.05 27 0 225 0
30MAR27 48.00 C 0.00 0.00 0.00 1.85 +0.04 27 0 69 0
30MAR27 49.00 C 0.00 0.00 0.00 1.61 +0.04 27 0 86 0
30MAR27 50.00 C 0.00 0.00 0.00 1.38 +0.03 27 0 258 0
30MAR27 52.50 C 0.00 0.00 0.00 0.94 +0.05 27 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.62 +0.02 27 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.41 0.00 27 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.27 0.00 27 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.18 +0.01 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 27 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 12.79 +0.36 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.91 +0.35 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.07 +0.33 32 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 10.25 +0.31 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.48 +0.30 31 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.72 +0.26 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.02 +0.26 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.15 +0.12 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.56 +0.12 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.97 +0.10 28 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 5.46 +0.10 28 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 4.99 +0.16 28 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 4.48 +0.06 28 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 4.06 +0.06 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.68 +0.06 28 0 47 0
29JUN27 46.00 C 0.00 0.00 0.00 3.32 +0.06 28 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 2.99 +0.05 28 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.69 +0.05 28 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.41 +0.04 28 0 36 0
29JUN27 50.00 C 0.00 0.00 0.00 2.18 +0.03 28 0 31 0
29JUN27 52.50 C 1.76 1.76 1.76 1.63 +0.02 28 1 8 +1
29JUN27 55.00 C 0.00 0.00 0.00 1.22 +0.02 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.90 +0.01 28 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.67 +0.01 28 0 81 0
29JUN27 62.50 C 0.00 0.00 0.00 0.51 +0.01 28 0 67 0
29JUN27 65.00 C 0.00 0.00 0.00 0.37 +0.01 28 0 31 0
TOTAL CALL 406 28,292 +226
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 58 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 338 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 353 0
28AUG26 38.00 P 0.03 0.03 0.03 0.01 0.00 33 8 308 -8
28AUG26 39.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 680 0
28AUG26 40.00 P 0.07 0.07 0.07 0.05 -0.02 28 23 464 -20
28AUG26 41.00 P 0.00 0.00 0.00 0.14 -0.06 28 0 706 0
28AUG26 42.00 P 0.31 0.31 0.31 0.34 -0.10 28 1 709 -1
28AUG26 43.00 P 0.60 0.60 0.60 0.70 -0.15 28 100 339 -94
28AUG26 44.00 P 0.00 0.00 0.00 1.28 -0.11 29 0 446 0
28AUG26 45.00 P 0.00 0.00 0.00 1.96 -0.21 27 0 365 0
28AUG26 46.00 P 0.00 0.00 0.00 2.82 -0.21 27 0 297 0
28AUG26 47.00 P 0.00 0.00 0.00 3.76 -0.22 28 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 4.74 -0.22 0 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 5.74 -0.22 0 0 30 0
28AUG26 50.00 P 0.00 0.00 0.00 6.74 -0.22 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.28 -0.22 60 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.78 -0.22 72 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.28 -0.18 83 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.78 -0.18 93 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.24 -0.22 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.77 -0.19 108 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.27 -0.23 117 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.77 -0.19 125 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 0.00 28 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 387 0
29SEP26 37.00 P 0.10 0.10 0.10 0.07 -0.02 27 30 937 0
29SEP26 38.00 P 0.15 0.16 0.15 0.14 -0.03 27 49 462 +49
29SEP26 39.00 P 0.24 0.24 0.24 0.25 -0.05 27 8 764 -8
29SEP26 40.00 P 0.40 0.40 0.40 0.43 -0.06 27 75 447 +75
29SEP26 41.00 P 0.59 0.66 0.59 0.68 -0.08 27 17 443 +17
29SEP26 42.00 P 1.00 1.00 0.90 0.99 -0.11 27 57 416 -8
29SEP26 43.00 P 1.38 1.40 1.30 1.47 -0.13 28 53 523 -15
29SEP26 44.00 P 1.82 1.82 1.82 2.01 -0.16 28 10 605 0
29SEP26 45.00 P 0.00 0.00 0.00 2.52 -0.23 26 0 242 0
29SEP26 46.00 P 0.00 0.00 0.00 3.30 -0.18 27 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 4.09 -0.19 27 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 4.94 -0.20 27 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 5.84 -0.21 27 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 6.78 -0.21 27 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.28 -0.22 34 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.78 -0.30 40 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.28 -0.24 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.78 -0.26 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.24 -0.30 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.77 -0.19 61 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.27 -0.23 66 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.77 -0.28 70 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.03 0.00 29 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 290 0
29OCT26 37.00 P 0.00 0.00 0.00 0.25 -0.03 28 0 235 0
29OCT26 38.00 P 0.00 0.00 0.00 0.38 -0.05 28 0 35 0
29OCT26 39.00 P 0.00 0.00 0.00 0.57 -0.06 28 0 109 0
29OCT26 40.00 P 0.00 0.00 0.00 0.82 -0.08 28 0 293 0
29OCT26 41.00 P 0.00 0.00 0.00 1.14 -0.09 28 0 213 0
29OCT26 42.00 P 1.54 1.54 1.54 1.53 -0.11 28 15 580 +15
29OCT26 43.00 P 2.01 2.02 2.00 2.00 -0.12 29 41 793 -41
29OCT26 44.00 P 0.00 0.00 0.00 2.54 -0.14 29 0 90 0
29OCT26 45.00 P 0.00 0.00 0.00 3.16 -0.16 29 0 30 0
29OCT26 46.00 P 0.00 0.00 0.00 3.74 -0.16 28 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 4.46 -0.18 28 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 5.24 -0.19 28 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 6.08 -0.19 28 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 6.95 -0.42 28 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.55 -0.23 37 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.95 -0.37 40 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.40 -0.40 44 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 19 0
27NOV26 35.00 P 0.00 0.00 0.00 0.24 -0.03 27 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 0.36 -0.05 27 0 6 0
27NOV26 37.00 P 0.00 0.00 0.00 0.53 -0.06 27 0 115 0
27NOV26 38.00 P 0.00 0.00 0.00 0.73 -0.07 26 0 62 0
27NOV26 39.00 P 0.00 0.00 0.00 0.99 -0.09 26 0 0 0
27NOV26 40.00 P 1.28 1.28 1.28 1.32 -0.10 26 15 77 +15
27NOV26 41.00 P 0.00 0.00 0.00 1.71 -0.12 26 0 180 0
27NOV26 42.00 P 1.98 2.09 1.98 2.17 -0.19 26 30 302 +30
27NOV26 43.00 P 2.48 2.61 2.48 2.70 -0.15 26 30 225 +30
27NOV26 44.00 P 0.00 0.00 0.00 3.29 -0.16 26 0 75 0
27NOV26 45.00 P 0.00 0.00 0.00 3.95 -0.17 26 0 150 0
27NOV26 46.00 P 0.00 0.00 0.00 4.72 -0.20 26 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 5.49 -0.19 27 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 6.30 -0.20 26 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 7.14 -0.21 26 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.86 -0.35 23 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.13 -0.37 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.51 -0.37 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.92 -0.40 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 0.00 27 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.07 0.00 27 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.26 -0.02 27 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.38 -0.03 27 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 0.54 -0.04 27 0 102 0
30DEC26 37.00 P 0.00 0.00 0.00 0.73 -0.07 27 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 0.97 -0.08 27 0 58 0
30DEC26 39.00 P 0.00 0.00 0.00 1.25 -0.09 26 0 366 0
30DEC26 40.00 P 1.49 1.49 1.49 1.60 -0.11 26 2 605 -2
30DEC26 41.00 P 0.00 0.00 0.00 2.01 -0.11 26 0 511 0
30DEC26 42.00 P 0.00 0.00 0.00 2.48 -0.13 26 0 311 0
30DEC26 43.00 P 0.00 0.00 0.00 3.01 -0.14 26 0 194 0
30DEC26 44.00 P 0.00 0.00 0.00 3.59 -0.15 26 0 79 0
30DEC26 45.00 P 0.00 0.00 0.00 4.23 -0.22 26 0 245 0
30DEC26 46.00 P 0.00 0.00 0.00 5.01 -0.14 27 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 5.75 -0.16 27 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 6.52 -0.17 27 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 7.34 -0.15 27 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.02 -0.33 24 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 10.23 -0.37 21 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.57 -0.38 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.96 -0.40 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.39 -0.41 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.85 -0.40 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.30 -0.41 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.78 -0.41 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.26 -0.37 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.23 -0.02 27 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.33 -0.02 27 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.45 -0.04 27 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.58 -0.05 27 0 168 0
30MAR27 35.00 P 0.00 0.00 0.00 0.80 0.00 27 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.98 -0.05 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.22 -0.07 27 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.53 -0.07 26 0 39 0
30MAR27 39.00 P 0.00 0.00 0.00 1.87 -0.08 26 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 2.25 -0.09 26 0 205 0
30MAR27 41.00 P 0.00 0.00 0.00 2.69 -0.10 26 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 3.15 -0.11 26 0 660 0
30MAR27 43.00 P 0.00 0.00 0.00 3.68 -0.12 26 0 30 0
30MAR27 44.00 P 0.00 0.00 0.00 4.23 -0.13 26 0 39 0
30MAR27 45.00 P 0.00 0.00 0.00 4.84 -0.24 26 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 5.64 -0.16 27 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 6.35 -0.16 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.07 -0.11 27 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 7.85 -0.10 27 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.39 -0.37 24 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.50 -0.41 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.82 -0.34 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.12 -0.38 18 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.49 -0.39 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.91 -0.38 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.35 -0.40 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.81 -0.40 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.27 -0.41 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.51 -0.03 28 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.65 -0.04 28 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.82 -0.04 28 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 1.01 -0.06 28 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.25 -0.05 28 0 55 0
29JUN27 36.00 P 0.00 0.00 0.00 1.49 -0.06 28 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.80 -0.06 28 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 2.15 -0.07 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.54 -0.08 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.97 -0.08 28 0 57 0
29JUN27 41.00 P 0.00 0.00 0.00 3.44 -0.09 28 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 3.95 -0.10 28 0 120 0
29JUN27 43.00 P 0.00 0.00 0.00 4.49 -0.11 28 0 105 0
29JUN27 44.00 P 0.00 0.00 0.00 5.07 -0.11 28 0 30 0
29JUN27 45.00 P 5.47 5.47 5.47 5.68 -0.11 28 15 150 0
29JUN27 46.00 P 0.00 0.00 0.00 6.31 -0.09 28 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 6.78 -0.29 27 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 7.49 -0.29 27 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.21 -0.35 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.96 -0.32 26 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 10.95 -0.32 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.16 -0.30 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.37 -0.33 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.67 -0.35 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.02 -0.34 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.41 -0.39 0 0 0 0
TOTAL PUT 579 30,537 +34
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$ 8.755
28AUG26 4.80 C 0.00 0.00 0.00 3.98 +0.09 180 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.93 +0.14 221 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.76 +0.05 109 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.57 +0.13 192 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.34 +0.13 189 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.08 +0.14 169 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.76 +0.05 0 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 2.55 +0.10 123 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 2.32 +0.13 123 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 2.07 +0.10 110 0 114 0
28AUG26 7.00 C 0.00 0.00 0.00 1.80 +0.08 88 0 361 0
28AUG26 7.25 C 0.00 0.00 0.00 1.56 +0.08 82 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 1.31 +0.07 70 0 372 0
28AUG26 7.75 C 1.08 1.08 1.08 1.05 +0.03 55 5 553 0
28AUG26 8.00 C 0.00 0.00 0.00 0.85 +0.06 59 0 631 0
28AUG26 8.25 C 0.00 0.00 0.00 0.65 +0.03 56 0 651 0
28AUG26 8.50 C 0.62 0.62 0.59 0.48 +0.03 55 12 1,757 -2
28AUG26 8.75 C 0.30 0.30 0.30 0.34 +0.02 55 11 642 -1
28AUG26 9.00 C 0.22 0.28 0.22 0.23 +0.01 54 277 962 -33
28AUG26 9.25 C 0.22 0.22 0.17 0.15 0.00 54 15 1,018 +5
28AUG26 9.50 C 0.18 0.18 0.14 0.10 +0.01 55 217 973 -200
28AUG26 9.75 C 0.09 0.09 0.09 0.06 0.00 55 110 1,365 +10
28AUG26 10.00 C 0.00 0.00 0.00 0.04 0.00 57 10 1,201 -10
28AUG26 10.50 C 0.03 0.03 0.03 0.01 0.00 54 15 442 0
28AUG26 11.00 C 0.02 0.02 0.02 0.01 0.00 66 10 1,060 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 711 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.06 +0.14 121 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.96 +0.15 118 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.86 +0.15 114 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.58 +0.14 96 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.35 +0.11 95 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.08 +0.09 81 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.84 +0.09 77 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.61 +0.11 75 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.36 +0.11 68 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.12 +0.09 63 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.88 +0.08 58 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.66 +0.10 56 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 1.42 +0.07 50 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.24 +0.06 51 0 1,004 0
29SEP26 8.00 C 0.00 0.00 0.00 1.06 +0.06 51 0 1,059 0
29SEP26 8.25 C 0.00 0.00 0.00 0.89 +0.04 50 0 912 0
29SEP26 8.50 C 0.00 0.00 0.00 0.74 +0.04 49 0 1,117 0
29SEP26 8.75 C 0.55 0.75 0.55 0.60 +0.03 48 93 1,560 -91
29SEP26 9.00 C 0.56 0.56 0.54 0.49 +0.01 48 89 3,296 +1
29SEP26 9.25 C 0.00 0.00 0.00 0.40 +0.01 49 0 1,072 0
29SEP26 9.50 C 0.37 0.37 0.36 0.33 +0.01 49 17 1,264 0
29SEP26 9.75 C 0.00 0.00 0.00 0.26 +0.01 49 0 1,378 0
29SEP26 10.00 C 0.25 0.25 0.22 0.20 0.00 49 467 2,388 +421
29SEP26 10.50 C 0.19 0.19 0.19 0.12 0.00 49 15 1,055 0
29SEP26 11.00 C 0.12 0.12 0.12 0.07 0.00 49 60 1,499 +45
29SEP26 11.50 C 0.09 0.09 0.09 0.04 0.00 49 1 307 0
29SEP26 12.00 C 0.07 0.07 0.07 0.03 0.00 52 50 474 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 53 0 520 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 373 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 584 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 433 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 275 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 285 0
29OCT26 4.90 C 0.00 0.00 0.00 3.96 +0.13 95 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.86 +0.13 92 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.58 +0.10 77 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.35 +0.11 76 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.08 +0.08 65 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.84 +0.08 62 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.63 +0.11 64 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.37 +0.09 56 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.14 +0.08 54 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.91 +0.06 51 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.72 +0.08 52 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.48 +0.05 47 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.34 +0.07 50 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.16 +0.06 49 0 82 0
29OCT26 8.25 C 1.05 1.05 0.96 0.98 +0.02 47 4 132 +2
29OCT26 8.50 C 0.97 0.97 0.97 0.82 0.00 45 15 294 +15
29OCT26 8.75 C 0.00 0.00 0.00 0.72 +0.02 47 0 397 0
29OCT26 9.00 C 0.62 0.62 0.62 0.62 +0.01 48 2 502 +2
29OCT26 9.25 C 0.52 0.52 0.52 0.53 +0.01 48 5 208 0
29OCT26 9.50 C 0.00 0.00 0.00 0.44 0.00 47 0 1,446 0
29OCT26 9.75 C 0.38 0.38 0.38 0.37 0.00 48 5 645 0
29OCT26 10.00 C 0.36 0.36 0.36 0.31 0.00 48 100 815 0
29OCT26 10.50 C 0.28 0.28 0.28 0.21 0.00 47 5 388 +5
29OCT26 11.00 C 0.00 0.00 0.00 0.14 0.00 47 0 231 0
29OCT26 11.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 345 0
29OCT26 12.00 C 0.00 0.00 0.00 0.06 0.00 47 0 210 0
27NOV26 6.00 C 0.00 0.00 0.00 2.84 +0.08 55 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.63 +0.10 57 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.38 +0.07 52 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.16 +0.06 50 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.99 +0.11 53 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.79 +0.08 52 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.59 +0.06 50 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.43 +0.08 50 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.24 +0.04 48 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.10 +0.03 48 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.98 +0.04 49 0 90 0
27NOV26 8.75 C 0.00 0.00 0.00 0.86 +0.02 48 0 97 0
27NOV26 9.00 C 0.00 0.00 0.00 0.76 +0.02 49 0 105 0
27NOV26 9.25 C 0.00 0.00 0.00 0.67 +0.02 49 0 120 0
27NOV26 9.50 C 0.00 0.00 0.00 0.58 +0.01 49 0 92 0
27NOV26 9.75 C 0.00 0.00 0.00 0.50 0.00 48 0 365 0
27NOV26 10.00 C 0.00 0.00 0.00 0.43 0.00 48 0 491 0
27NOV26 10.50 C 0.38 0.38 0.38 0.32 0.00 48 300 322 +145
27NOV26 11.00 C 0.00 0.00 0.00 0.24 +0.01 48 0 17 0
27NOV26 11.50 C 0.27 0.27 0.27 0.17 0.00 48 75 105 +75
27NOV26 12.00 C 0.00 0.00 0.00 0.13 0.00 48 0 30 0
30DEC26 4.80 C 0.00 0.00 0.00 4.06 +0.13 78 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.96 +0.13 75 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.86 +0.10 73 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.58 +0.10 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.35 +0.07 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.08 +0.07 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.84 +0.05 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.63 +0.06 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.40 +0.05 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.22 +0.05 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.02 +0.05 49 0 357 0
30DEC26 7.25 C 0.00 0.00 0.00 1.82 +0.03 48 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.67 +0.07 49 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.54 +0.08 50 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.37 +0.06 49 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.24 +0.06 49 0 399 0
30DEC26 8.50 C 0.00 0.00 0.00 1.10 +0.04 48 0 535 0
30DEC26 8.75 C 0.00 0.00 0.00 0.99 +0.03 48 0 788 0
30DEC26 9.00 C 0.00 0.00 0.00 0.89 +0.04 48 0 413 0
30DEC26 9.25 C 0.00 0.00 0.00 0.80 +0.02 49 0 163 0
30DEC26 9.50 C 0.76 0.76 0.76 0.72 +0.02 49 15 700 0
30DEC26 9.75 C 0.00 0.00 0.00 0.63 +0.01 48 0 210 0
30DEC26 10.00 C 0.56 0.62 0.56 0.57 +0.02 49 5 359 +5
30DEC26 10.50 C 0.00 0.00 0.00 0.44 +0.01 48 0 1,241 0
30DEC26 11.00 C 0.00 0.00 0.00 0.34 0.00 48 0 105 0
30DEC26 11.50 C 0.00 0.00 0.00 0.26 0.00 48 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 +0.01 48 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.16 0.00 48 0 239 0
30DEC26 13.00 C 0.00 0.00 0.00 0.12 0.00 48 0 300 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 0.00 48 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 0.00 48 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 0.00 49 0 71 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 0.00 48 0 552 0
30MAR27 4.80 C 0.00 0.00 0.00 4.06 +0.09 61 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.96 +0.11 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.86 +0.10 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.60 +0.06 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.37 +0.05 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.17 +0.05 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.95 +0.03 49 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.74 +0.02 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.57 +0.03 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.44 +0.09 51 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.26 +0.08 50 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.10 +0.07 50 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.96 +0.08 50 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.81 +0.08 49 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.66 +0.05 49 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.54 +0.05 49 0 290 0
30MAR27 8.50 C 0.00 0.00 0.00 1.41 +0.04 48 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.33 +0.05 49 0 344 0
30MAR27 9.00 C 0.00 0.00 0.00 1.22 +0.04 49 0 415 0
30MAR27 9.25 C 0.00 0.00 0.00 1.12 +0.03 49 0 257 0
30MAR27 9.50 C 0.00 0.00 0.00 1.04 +0.03 49 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.95 +0.02 48 0 28 0
30MAR27 10.00 C 0.00 0.00 0.00 0.87 +0.02 48 0 64 0
30MAR27 10.50 C 0.00 0.00 0.00 0.74 +0.02 48 0 230 0
30MAR27 11.00 C 0.00 0.00 0.00 0.62 +0.02 48 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.52 +0.02 48 0 31 0
30MAR27 12.00 C 0.00 0.00 0.00 0.44 +0.02 48 0 10 0
30MAR27 12.50 C 0.00 0.00 0.00 0.36 +0.01 48 0 34 0
30MAR27 13.00 C 0.00 0.00 0.00 0.31 +0.01 48 0 24 0
30MAR27 13.50 C 0.00 0.00 0.00 0.25 +0.01 48 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 0.00 48 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 +0.01 48 0 199 0
29JUN27 4.80 C 0.00 0.00 0.00 4.07 +0.06 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.97 +0.03 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.89 +0.04 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.69 +0.05 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.47 +0.03 48 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.29 +0.04 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.10 +0.04 49 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.91 +0.03 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.74 +0.04 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.57 +0.04 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.41 +0.03 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.24 +0.02 46 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.11 +0.02 46 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.00 +0.04 47 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.87 +0.04 47 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 1.75 +0.03 47 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.64 +0.03 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.56 +0.07 48 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.46 +0.04 48 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.37 +0.03 48 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 1.29 +0.04 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.21 +0.03 48 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 1.14 +0.04 48 0 8 0
29JUN27 10.50 C 0.00 0.00 0.00 1.02 +0.08 49 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 0.89 +0.02 49 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 0.78 +0.02 49 0 4 0
29JUN27 12.00 C 0.00 0.00 0.00 0.68 +0.01 49 0 5 0
TOTAL CALL 2,005 54,488 +394
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 156 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 151 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 139 0 395 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 128 0 169 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 117 0 529 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 106 0 959 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 1,208 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 86 0 255 0
28AUG26 6.75 P 0.01 0.01 0.01 0.01 0.00 77 50 1,024 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 886 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 875 0
28AUG26 7.50 P 0.00 0.00 0.00 0.02 -0.01 57 0 690 0
28AUG26 7.75 P 0.04 0.04 0.04 0.04 -0.01 56 16 639 0
28AUG26 8.00 P 0.09 0.09 0.07 0.07 -0.02 54 36 593 +19
28AUG26 8.25 P 0.11 0.11 0.11 0.12 -0.04 52 115 844 -100
28AUG26 8.50 P 0.16 0.19 0.16 0.20 -0.04 52 98 373 +45
28AUG26 8.75 P 0.22 0.26 0.22 0.31 -0.05 52 30 790 +30
28AUG26 9.00 P 0.38 0.38 0.33 0.45 -0.06 51 30 377 0
28AUG26 9.25 P 0.00 0.00 0.00 0.62 -0.07 51 0 56 0
28AUG26 9.50 P 0.00 0.00 0.00 0.81 -0.07 49 0 60 0
28AUG26 9.75 P 0.00 0.00 0.00 1.03 -0.08 49 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.27 -0.05 53 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.75 -0.07 54 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.25 -0.07 65 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 2.75 -0.06 76 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.25 -0.06 86 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 598 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 826 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.01 49 0 2,229 0
29SEP26 6.50 P 0.04 0.04 0.04 0.02 -0.01 49 50 905 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 51 0 1,005 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 2,952 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 -0.01 49 0 1,211 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 -0.02 49 0 1,112 0
29SEP26 7.75 P 0.16 0.18 0.16 0.19 -0.02 49 6 1,086 +5
29SEP26 8.00 P 0.25 0.26 0.25 0.26 -0.03 49 52 1,055 +15
29SEP26 8.25 P 0.00 0.00 0.00 0.34 -0.04 48 0 3,844 0
29SEP26 8.50 P 0.45 0.45 0.45 0.44 -0.05 48 5 1,737 0
29SEP26 8.75 P 0.52 0.52 0.52 0.57 -0.05 49 15 1,486 +15
29SEP26 9.00 P 0.00 0.00 0.00 0.71 -0.06 49 0 586 0
29SEP26 9.25 P 0.00 0.00 0.00 0.87 -0.07 49 0 455 0
29SEP26 9.50 P 0.00 0.00 0.00 1.04 -0.08 49 0 274 0
29SEP26 9.75 P 0.00 0.00 0.00 1.23 -0.08 50 0 286 0
29SEP26 10.00 P 0.00 0.00 0.00 1.42 -0.10 49 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 1.87 -0.07 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.33 -0.09 56 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.83 -0.04 63 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.31 -0.04 66 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.79 -0.06 68 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.28 -0.04 71 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.75 -0.06 64 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.27 -0.04 78 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.75 -0.06 72 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.25 -0.06 76 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.76 -0.05 87 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.26 -0.05 91 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 57 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 0.00 49 0 104 0
29OCT26 6.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 438 0
29OCT26 6.25 P 0.00 0.00 0.00 0.05 -0.01 49 0 324 0
29OCT26 6.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 491 0
29OCT26 6.75 P 0.00 0.00 0.00 0.10 -0.02 47 0 153 0
29OCT26 7.00 P 0.00 0.00 0.00 0.14 -0.02 47 0 295 0
29OCT26 7.25 P 0.00 0.00 0.00 0.19 -0.03 47 0 580 0
29OCT26 7.50 P 0.00 0.00 0.00 0.26 -0.03 47 0 532 0
29OCT26 7.75 P 0.31 0.31 0.31 0.33 -0.04 47 100 337 0
29OCT26 8.00 P 0.40 0.40 0.40 0.42 -0.04 46 100 460 +100
29OCT26 8.25 P 0.00 0.00 0.00 0.52 -0.05 46 0 487 0
29OCT26 8.50 P 0.00 0.00 0.00 0.64 -0.05 46 0 195 0
29OCT26 8.75 P 0.76 0.76 0.76 0.78 -0.06 46 15 232 +15
29OCT26 9.00 P 0.00 0.00 0.00 0.93 -0.06 47 0 87 0
29OCT26 9.25 P 0.00 0.00 0.00 1.09 -0.07 47 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.26 -0.07 47 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.46 -0.08 48 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.68 -0.06 50 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.03 -0.11 46 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.47 -0.11 46 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.99 -0.08 54 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.45 -0.09 55 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.09 -0.01 48 0 39 0
27NOV26 6.50 P 0.00 0.00 0.00 0.13 -0.01 49 0 30 0
27NOV26 6.75 P 0.00 0.00 0.00 0.17 -0.02 48 0 45 0
27NOV26 7.00 P 0.00 0.00 0.00 0.23 -0.02 49 0 38 0
27NOV26 7.25 P 0.00 0.00 0.00 0.29 -0.03 48 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.36 -0.03 47 0 193 0
27NOV26 7.75 P 0.00 0.00 0.00 0.44 -0.04 47 0 678 0
27NOV26 8.00 P 0.53 0.53 0.53 0.54 -0.04 47 10 565 +10
27NOV26 8.25 P 0.00 0.00 0.00 0.65 -0.05 47 0 380 0
27NOV26 8.50 P 0.00 0.00 0.00 0.77 -0.05 47 0 116 0
27NOV26 8.75 P 0.00 0.00 0.00 0.91 -0.05 47 0 30 0
27NOV26 9.00 P 0.00 0.00 0.00 1.06 -0.06 47 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.22 -0.06 47 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.39 -0.05 48 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.57 -0.06 48 0 117 0
27NOV26 10.00 P 0.00 0.00 0.00 1.76 -0.08 48 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.13 -0.13 47 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.57 -0.12 48 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.02 -0.12 49 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.53 -0.07 55 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 49 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 51 0 789 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 49 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 0.00 49 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 -0.01 49 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 539 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 -0.02 48 0 986 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 -0.01 48 0 621 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 -0.02 48 0 834 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 -0.02 48 0 443 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 -0.03 47 0 198 0
30DEC26 7.50 P 0.00 0.00 0.00 0.45 -0.03 47 0 369 0
30DEC26 7.75 P 0.00 0.00 0.00 0.55 -0.03 47 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.65 -0.03 47 0 64 0
30DEC26 8.25 P 0.00 0.00 0.00 0.76 -0.04 47 0 252 0
30DEC26 8.50 P 0.80 0.80 0.80 0.89 -0.05 47 1 429 -1
30DEC26 8.75 P 0.00 0.00 0.00 1.03 -0.05 47 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 1.18 -0.05 47 0 240 0
30DEC26 9.25 P 0.00 0.00 0.00 1.34 -0.04 47 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.50 -0.07 47 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.68 -0.05 48 0 33 0
30DEC26 10.00 P 0.00 0.00 0.00 1.87 -0.05 48 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 2.29 -0.06 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.64 -0.12 47 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.10 -0.09 49 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.53 -0.11 49 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.04 -0.07 54 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.44 -0.13 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.93 -0.12 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.40 -0.13 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.94 -0.06 58 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.42 -0.06 59 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.06 0.00 48 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.07 0.00 48 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.08 0.00 49 0 437 0
30MAR27 5.25 P 0.00 0.00 0.00 0.11 0.00 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.14 -0.01 48 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 -0.01 48 0 31 0
30MAR27 6.00 P 0.00 0.00 0.00 0.23 -0.01 48 0 210 0
30MAR27 6.25 P 0.00 0.00 0.00 0.29 -0.01 48 0 217 0
30MAR27 6.50 P 0.00 0.00 0.00 0.35 -0.02 48 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.43 -0.01 48 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.50 -0.01 48 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 0.58 -0.02 47 0 105 0
30MAR27 7.50 P 0.00 0.00 0.00 0.68 -0.02 47 0 303 0
30MAR27 7.75 P 0.00 0.00 0.00 0.78 -0.02 47 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.89 -0.02 47 0 229 0
30MAR27 8.25 P 0.00 0.00 0.00 1.01 -0.03 47 0 119 0
30MAR27 8.50 P 0.00 0.00 0.00 1.14 -0.03 47 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.28 -0.03 47 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.41 -0.05 46 0 160 0
30MAR27 9.25 P 0.00 0.00 0.00 1.58 -0.07 47 0 30 0
30MAR27 9.50 P 0.00 0.00 0.00 1.77 -0.02 48 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 1.91 -0.09 47 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.09 -0.09 47 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.49 -0.07 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.88 -0.09 49 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.27 -0.10 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.70 -0.12 49 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.14 -0.11 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.64 -0.06 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.09 -0.06 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.54 -0.07 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.02 -0.05 54 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.14 0.00 49 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.15 -0.01 49 0 85 0
29JUN27 5.25 P 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.24 -0.01 49 0 21 0
29JUN27 5.75 P 0.00 0.00 0.00 0.30 -0.01 49 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.36 -0.01 49 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.43 -0.02 49 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.50 -0.02 48 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.59 -0.03 48 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.68 -0.02 48 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.77 -0.02 48 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.88 -0.04 48 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.02 -0.02 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.14 -0.02 49 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 1.26 -0.03 48 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.40 -0.03 49 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.54 -0.04 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.69 -0.04 49 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 1.84 -0.04 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.00 -0.05 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.14 -0.09 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.35 -0.05 49 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.72 -0.06 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.08 -0.08 49 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.51 -0.06 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.90 -0.08 50 0 0 0
TOTAL PUT 729 52,683 +153
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$ 7.455
28AUG26 4.80 C 0.00 0.00 0.00 2.68 +0.06 141 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.58 +0.06 135 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.48 +0.06 129 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.24 +0.07 125 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.99 +0.07 111 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.74 +0.07 97 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.49 +0.07 84 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.24 +0.06 71 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.71 +0.05 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.47 +0.04 24 0 201 0
28AUG26 7.25 C 0.00 0.00 0.00 0.28 +0.04 29 0 230 0
28AUG26 7.50 C 0.00 0.00 0.00 0.13 +0.02 28 0 285 0
28AUG26 7.75 C 0.00 0.00 0.00 0.05 +0.01 29 0 255 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 374 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 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 64 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 94 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.79 +0.09 73 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.69 +0.07 70 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.59 +0.07 67 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.49 +0.07 64 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.24 +0.07 56 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.99 +0.06 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.75 +0.07 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.50 +0.08 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.25 +0.07 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.99 +0.06 24 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.75 +0.04 22 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 0.54 +0.04 22 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 +0.03 23 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 +0.03 23 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 +0.01 23 0 837 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 674 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 24 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 24 0 190 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 47 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 57 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.71 +0.07 58 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.61 +0.07 55 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.51 +0.06 53 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.26 +0.06 47 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.02 +0.07 44 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.77 +0.07 38 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.52 +0.06 33 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.28 +0.06 30 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.02 +0.05 23 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.80 +0.04 22 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.61 +0.05 23 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.44 +0.02 22 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.30 +0.02 22 0 254 0
29OCT26 7.75 C 0.00 0.00 0.00 0.19 +0.01 22 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.12 0.00 22 0 101 0
29OCT26 8.25 C 0.00 0.00 0.00 0.07 0.00 22 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 2.52 +0.06 53 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.27 +0.06 47 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.03 +0.07 44 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.78 +0.07 39 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.53 +0.06 34 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.29 +0.06 30 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.02 +0.04 21 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.81 +0.05 22 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.63 +0.04 24 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.46 +0.03 23 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.32 +0.02 22 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2.72 +0.06 54 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.62 +0.06 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.52 +0.06 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.28 +0.07 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.03 +0.06 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.78 +0.07 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.54 +0.06 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.30 +0.06 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.03 +0.05 22 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.82 +0.06 22 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.63 +0.04 22 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.47 +0.03 22 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.36 +0.05 23 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.24 +0.03 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 +0.03 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.02 22 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +0.02 22 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.72 +0.06 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.63 +0.07 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.53 +0.07 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.28 +0.06 38 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.04 +0.07 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.80 +0.07 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.55 +0.05 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.32 +0.05 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.07 +0.04 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.88 +0.04 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.72 +0.04 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.58 +0.02 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.47 +0.03 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.37 +0.02 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.29 +0.02 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 +0.01 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 24 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.72 +0.06 38 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.63 +0.07 38 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.53 +0.07 36 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.28 +0.06 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.05 +0.07 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.82 +0.06 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.59 +0.05 27 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.38 +0.05 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.19 +0.08 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.99 +0.04 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.86 +0.04 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.72 +0.04 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.60 +0.04 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.50 +0.03 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.41 +0.02 23 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.35 +0.03 24 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.29 +0.03 24 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.23 +0.02 23 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
TOTAL CALL 0 9,172 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 180 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 69 0
28AUG26 7.25 P 0.00 0.00 0.00 0.05 -0.03 25 0 369 0
28AUG26 7.50 P 0.00 0.00 0.00 0.15 -0.04 24 0 235 0
28AUG26 7.75 P 0.00 0.00 0.00 0.33 -0.05 26 0 132 0
28AUG26 8.00 P 0.00 0.00 0.00 0.55 -0.05 25 0 80 0
28AUG26 8.25 P 0.00 0.00 0.00 0.80 -0.05 34 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.05 -0.05 42 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.30 -0.05 49 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.55 -0.05 56 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.80 -0.05 63 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.05 -0.05 70 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.30 -0.05 76 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.55 -0.05 82 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.05 -0.05 93 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.55 -0.05 104 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.05 -0.05 114 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.01 24 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 -0.02 22 0 1,475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.24 -0.04 22 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.39 -0.05 21 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.59 -0.05 22 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.81 -0.05 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.05 -0.05 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.30 -0.05 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.55 -0.05 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.80 -0.05 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.05 -0.05 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.30 -0.05 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.55 -0.05 46 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.05 -0.05 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.55 -0.05 59 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.05 -0.05 64 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 6 0
29OCT26 7.25 P 0.00 0.00 0.00 0.19 -0.03 22 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.29 -0.03 21 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.44 -0.05 21 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.63 -0.04 22 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.83 -0.05 21 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.06 -0.05 22 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.30 -0.05 23 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.55 -0.05 27 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.80 -0.05 30 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.05 -0.05 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.30 -0.05 35 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.55 -0.05 38 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.21 -0.02 22 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.31 -0.05 21 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.45 -0.03 21 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.61 -0.04 21 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.82 -0.04 22 0 26 0
27NOV26 8.25 P 0.00 0.00 0.00 1.03 -0.04 22 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.44 -0.05 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.14 -0.05 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.38 -0.05 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.62 -0.06 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 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 31 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 -0.01 22 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.25 -0.01 22 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 0.00 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 -0.02 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.65 -0.03 21 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.85 -0.03 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.05 -0.04 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.23 -0.06 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.46 -0.05 13 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.69 -0.05 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.92 -0.06 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.16 -0.07 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.40 -0.07 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.65 -0.06 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.14 -0.06 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.63 -0.07 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.13 -0.06 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 -0.01 22 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.34 -0.02 22 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 0.45 -0.02 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.58 -0.03 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.73 -0.03 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.93 0.00 22 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.12 -0.04 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.28 -0.05 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.49 -0.06 18 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.71 -0.06 14 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.94 -0.06 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.18 -0.05 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.41 -0.06 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.66 -0.06 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.14 -0.07 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.64 -0.06 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.13 -0.06 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 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 24 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.09 0.00 23 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.26 -0.01 23 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.45 -0.02 23 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.56 -0.02 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.69 -0.03 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.85 -0.03 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.02 -0.04 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.19 -0.04 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.38 -0.04 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.58 -0.05 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.79 -0.05 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.00 -0.05 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.22 -0.05 19 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.45 -0.05 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
TOTAL PUT 0 9,122 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 4.680
28AUG26 3.40 C 0.00 0.00 0.00 1.32 -0.01 149 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.22 -0.01 138 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.12 -0.01 128 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.01 -0.02 108 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.91 -0.02 98 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.81 -0.02 89 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.70 -0.03 70 0 100 0
28AUG26 4.10 C 0.00 0.00 0.00 0.60 -0.03 61 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.50 -0.03 53 0 91 0
28AUG26 4.30 C 0.00 0.00 0.00 0.40 -0.03 44 0 1,203 0
28AUG26 4.40 C 0.00 0.00 0.00 0.29 -0.05 27 0 1,306 0
28AUG26 4.50 C 0.28 0.28 0.28 0.20 -0.05 25 30 1,120 0
28AUG26 4.60 C 0.23 0.23 0.23 0.11 -0.05 20 1 2,007 -1
28AUG26 4.70 C 0.14 0.14 0.09 0.06 -0.03 22 8 509 +2
28AUG26 4.80 C 0.07 0.07 0.06 0.02 -0.03 20 1,019 1,702 +341
28AUG26 4.90 C 0.07 0.07 0.07 0.01 -0.01 23 254 797 +254
28AUG26 5.00 C 0.04 0.04 0.02 0.01 0.00 30 805 1,554 +775
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 1,361 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,041 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 73 0 8,020 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 85 0 487 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 96 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 106 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 115 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 124 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.32 -0.01 100 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.22 -0.01 93 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.12 -0.01 86 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.01 -0.02 75 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.91 -0.02 69 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.81 -0.02 63 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.70 -0.03 52 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.60 -0.03 46 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.50 -0.03 40 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.40 -0.04 34 0 32 0
29SEP26 4.40 C 0.00 0.00 0.00 0.30 -0.04 28 0 91 0
29SEP26 4.50 C 0.27 0.27 0.27 0.22 -0.03 28 1 131 0
29SEP26 4.60 C 0.22 0.22 0.22 0.15 -0.03 27 1 1,731 0
29SEP26 4.70 C 0.16 0.16 0.12 0.10 -0.02 26 105 1,065 +95
29SEP26 4.80 C 0.00 0.00 0.00 0.06 -0.02 25 0 324 0
29SEP26 4.90 C 0.10 0.10 0.08 0.04 -0.01 26 75 578 0
29SEP26 5.00 C 0.07 0.08 0.04 0.03 0.00 27 95 2,396 +15
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 2,923 0
29SEP26 5.50 C 0.02 0.02 0.02 0.01 0.00 34 10 3,020 +10
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.32 -0.01 81 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.22 -0.01 75 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.12 -0.01 70 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.01 -0.02 61 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.91 -0.02 56 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.81 -0.02 52 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.70 -0.03 43 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.60 -0.03 39 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.50 -0.03 34 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.40 -0.04 29 0 60 0
29OCT26 4.40 C 0.00 0.00 0.00 0.31 -0.04 27 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.24 -0.02 27 0 94 0
29OCT26 4.60 C 0.00 0.00 0.00 0.18 -0.03 26 0 41 0
29OCT26 4.70 C 0.00 0.00 0.00 0.13 -0.03 25 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 286 0
29OCT26 5.25 C 0.00 0.00 0.00 0.03 0.00 27 0 47 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 73 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 638 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.12 -0.01 60 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.01 -0.02 53 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.91 -0.02 49 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.81 -0.02 45 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.70 -0.03 38 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.60 -0.03 34 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.50 -0.03 30 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.41 -0.03 28 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.33 -0.03 26 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.26 -0.04 25 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.18 -0.01 26 0 800 0
27NOV26 4.80 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.12 0.00 27 0 2 0
27NOV26 5.00 C 0.00 0.00 0.00 0.09 0.00 26 0 48 0
27NOV26 5.25 C 0.00 0.00 0.00 0.05 0.00 26 0 72 0
27NOV26 5.50 C 0.00 0.00 0.00 0.03 0.00 27 0 60 0
27NOV26 5.75 C 0.00 0.00 0.00 0.02 0.00 29 0 550 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 400 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.32 -0.01 60 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.22 -0.01 56 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.12 -0.01 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.01 -0.02 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.91 -0.02 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.81 -0.02 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.70 -0.03 33 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.60 -0.03 30 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.51 -0.02 28 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.43 -0.02 27 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.36 -0.03 26 0 131 0
30DEC26 4.50 C 0.00 0.00 0.00 0.30 -0.03 26 0 1,131 0
30DEC26 4.60 C 0.00 0.00 0.00 0.25 -0.03 25 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.21 -0.02 25 0 125 0
30DEC26 4.80 C 0.23 0.23 0.20 0.17 -0.02 25 3 1,470 0
30DEC26 4.90 C 0.00 0.00 0.00 0.14 -0.02 25 0 930 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 10,296 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 -0.01 25 0 1,339 0
30DEC26 5.50 C 0.08 0.08 0.08 0.04 -0.01 25 325 516 +40
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 871 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 649 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 395 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 785 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.32 -0.01 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.22 -0.01 43 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 1.12 -0.01 40 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 1.01 -0.02 35 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.91 -0.02 33 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 0.81 -0.02 30 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.72 -0.02 28 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.63 -0.03 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.56 -0.03 26 0 76 0
30MAR27 4.30 C 0.00 0.00 0.00 0.50 -0.03 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.44 -0.02 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.39 -0.02 25 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.34 -0.03 25 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.26 -0.03 25 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.23 -0.02 25 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.20 -0.02 25 0 581 0
30MAR27 5.25 C 0.00 0.00 0.00 0.13 -0.02 24 0 154 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 903 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 -0.01 25 0 653 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 26 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 26 0 31 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.32 -0.01 38 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 1.22 -0.01 35 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.12 -0.01 32 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 1.02 -0.01 30 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.92 -0.03 27 0 16 0
29JUN27 3.90 C 0.00 0.00 0.00 0.85 0.00 27 0 43 0
29JUN27 4.00 C 0.00 0.00 0.00 0.78 0.00 27 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.71 0.00 27 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.64 -0.01 26 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.56 -0.03 24 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.51 -0.03 25 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.46 -0.03 25 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.42 -0.03 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.38 -0.02 25 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.35 -0.01 26 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.32 -0.01 26 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.29 -0.01 26 0 13 0
29JUN27 5.25 C 0.00 0.00 0.00 0.22 -0.02 26 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.16 -0.02 26 0 46 0
29JUN27 5.75 C 0.00 0.00 0.00 0.12 -0.01 26 0 32 0
29JUN27 6.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.07 0.00 27 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.04 0.00 27 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.03 0.00 27 0 51 0
29JUN27 7.25 C 0.00 0.00 0.00 0.02 0.00 27 0 134 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 172 0
TOTAL CALL 2,732 70,039 +1,531
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 82 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 919 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 1,372 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 1,063 0
28AUG26 4.40 P 0.01 0.01 0.01 0.03 +0.01 20 20 1,097 +11
28AUG26 4.50 P 0.02 0.02 0.02 0.07 +0.01 19 233 2,086 +134
28AUG26 4.60 P 0.03 0.04 0.03 0.13 +0.02 16 13 1,284 -5
28AUG26 4.70 P 0.06 0.09 0.05 0.22 +0.03 17 31 475 +15
28AUG26 4.80 P 0.11 0.11 0.11 0.31 +0.04 0 20 530 -20
28AUG26 4.90 P 0.00 0.00 0.00 0.40 +0.04 0 0 419 0
28AUG26 5.00 P 0.24 0.24 0.24 0.50 +0.04 0 20 233 +20
28AUG26 5.25 P 0.00 0.00 0.00 0.77 +0.07 47 0 248 0
28AUG26 5.50 P 0.00 0.00 0.00 1.02 +0.08 59 0 565 0
28AUG26 5.75 P 0.00 0.00 0.00 1.27 +0.09 70 0 60 0
28AUG26 6.00 P 0.00 0.00 0.00 1.52 +0.10 80 0 0 -30
28AUG26 6.25 P 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.01 +0.10 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.26 +0.11 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.51 +0.12 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.76 +0.12 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.01 +0.13 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.26 +0.14 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.51 +0.15 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 30 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 +0.01 26 0 2,942 0
29SEP26 4.20 P 0.03 0.04 0.03 0.04 0.00 23 1,800 1,233 -1,143
29SEP26 4.30 P 0.05 0.06 0.05 0.07 +0.01 24 23 1,508 +18
29SEP26 4.40 P 0.08 0.08 0.08 0.11 +0.02 25 3 2,164 0
29SEP26 4.50 P 0.12 0.12 0.12 0.16 +0.03 25 20 494 +20
29SEP26 4.60 P 0.00 0.00 0.00 0.21 +0.03 24 0 335 0
29SEP26 4.70 P 0.22 0.22 0.22 0.28 +0.03 24 1 4,215 +1
29SEP26 4.80 P 0.24 0.31 0.24 0.35 +0.03 23 65 757 +60
29SEP26 4.90 P 0.00 0.00 0.00 0.43 +0.04 21 0 539 0
29SEP26 5.00 P 0.00 0.00 0.00 0.52 +0.03 20 0 2,468 0
29SEP26 5.25 P 0.00 0.00 0.00 0.77 +0.05 27 0 1,490 0
29SEP26 5.50 P 0.00 0.00 0.00 1.02 +0.07 33 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.27 +0.07 39 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.52 +0.07 44 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.76 +0.06 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 2.01 +0.09 0 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 2.26 +0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.51 +0.06 0 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 2.76 +0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.01 +0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.26 +0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.51 +0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.71 +0.02 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.02 0.00 24 0 104 0
29OCT26 4.00 P 0.00 0.00 0.00 0.03 0.00 23 0 250 0
29OCT26 4.10 P 0.00 0.00 0.00 0.05 +0.01 24 0 806 0
29OCT26 4.20 P 0.06 0.06 0.06 0.08 +0.01 25 10 142 +10
29OCT26 4.30 P 0.00 0.00 0.00 0.11 +0.01 24 0 291 0
29OCT26 4.40 P 0.00 0.00 0.00 0.15 +0.02 24 0 674 0
29OCT26 4.50 P 0.00 0.00 0.00 0.20 +0.02 25 0 129 0
29OCT26 4.60 P 0.16 0.16 0.16 0.25 +0.02 24 1 118 0
29OCT26 4.70 P 0.00 0.00 0.00 0.31 +0.02 23 0 120 0
29OCT26 4.80 P 0.35 0.35 0.35 0.38 +0.03 23 30 387 +30
29OCT26 4.90 P 0.40 0.40 0.40 0.45 +0.01 22 30 110 +30
29OCT26 5.00 P 0.00 0.00 0.00 0.53 +0.02 20 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.77 +0.04 22 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.02 +0.06 27 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.27 +0.07 32 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.52 +0.07 37 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.76 +0.06 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.01 +0.07 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.26 +0.06 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 0.00 22 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.04 +0.01 25 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.11 +0.02 25 0 60 0
27NOV26 4.30 P 0.00 0.00 0.00 0.15 +0.03 26 0 1,236 0
27NOV26 4.40 P 0.00 0.00 0.00 0.19 +0.03 25 0 36 0
27NOV26 4.50 P 0.00 0.00 0.00 0.23 +0.03 24 0 68 0
27NOV26 4.60 P 0.00 0.00 0.00 0.29 +0.03 25 0 6 0
27NOV26 4.70 P 0.00 0.00 0.00 0.35 +0.04 25 0 305 0
27NOV26 4.80 P 0.00 0.00 0.00 0.41 +0.04 24 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.48 +0.03 23 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.56 +0.03 23 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.77 +0.03 20 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.02 +0.05 24 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.27 +0.06 29 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.52 +0.07 32 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.76 +0.06 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.01 +0.07 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.26 +0.06 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.02 0.00 23 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 0.00 23 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 +0.01 24 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 364 0
30DEC26 4.10 P 0.00 0.00 0.00 0.10 +0.01 24 0 855 0
30DEC26 4.20 P 0.00 0.00 0.00 0.13 +0.01 24 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.17 +0.02 25 0 564 0
30DEC26 4.40 P 0.14 0.14 0.14 0.21 +0.02 24 6 214 -6
30DEC26 4.50 P 0.20 0.20 0.20 0.25 +0.02 24 2 8,001 0
30DEC26 4.60 P 0.00 0.00 0.00 0.31 +0.02 24 0 253 0
30DEC26 4.70 P 0.00 0.00 0.00 0.37 +0.03 24 0 151 0
30DEC26 4.80 P 0.00 0.00 0.00 0.43 +0.03 23 0 309 0
30DEC26 4.90 P 0.00 0.00 0.00 0.50 +0.03 23 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.57 +0.02 22 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.77 +0.01 18 0 1,558 0
30DEC26 5.50 P 0.00 0.00 0.00 1.02 +0.04 22 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 +0.06 26 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.52 +0.07 30 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.76 +0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.01 +0.06 0 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 2.26 +0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.51 +0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.76 +0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.01 +0.06 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.26 +0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.51 +0.06 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.71 +0.02 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 24 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.04 0.00 24 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.06 +0.01 25 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.07 0.00 24 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.09 0.00 23 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 206 0
30MAR27 4.10 P 0.12 0.12 0.12 0.15 +0.01 24 3 43 +3
30MAR27 4.20 P 0.00 0.00 0.00 0.18 0.00 24 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.22 +0.01 24 0 1,565 0
30MAR27 4.40 P 0.00 0.00 0.00 0.27 +0.02 24 0 32 0
30MAR27 4.50 P 0.24 0.27 0.24 0.31 +0.01 23 15 162 +8
30MAR27 4.60 P 0.29 0.29 0.29 0.37 +0.02 24 25 145 +25
30MAR27 4.70 P 0.00 0.00 0.00 0.42 +0.01 23 0 150 0
30MAR27 4.80 P 0.00 0.00 0.00 0.48 +0.01 23 0 430 0
30MAR27 4.90 P 0.00 0.00 0.00 0.55 +0.02 23 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.62 +0.02 23 0 98 0
30MAR27 5.25 P 0.00 0.00 0.00 0.81 +0.01 22 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.02 +0.01 19 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.27 +0.03 22 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.52 +0.05 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.76 +0.05 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.01 +0.06 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.26 +0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.51 +0.06 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.76 +0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.01 +0.06 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.26 +0.06 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.51 +0.06 0 0 5 0
29JUN27 3.40 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.08 +0.01 25 0 39 0
29JUN27 3.70 P 0.00 0.00 0.00 0.10 +0.01 26 0 51 0
29JUN27 3.80 P 0.00 0.00 0.00 0.12 +0.01 25 0 15 0
29JUN27 3.90 P 0.00 0.00 0.00 0.15 +0.01 25 0 25 0
29JUN27 4.00 P 0.13 0.14 0.13 0.18 +0.01 25 4 306 +4
29JUN27 4.10 P 0.00 0.00 0.00 0.21 +0.01 25 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.25 +0.01 25 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.29 +0.01 25 0 2 0
29JUN27 4.40 P 0.31 0.31 0.31 0.34 +0.02 25 10 597 0
29JUN27 4.50 P 0.35 0.35 0.35 0.38 +0.01 25 10 188 0
29JUN27 4.60 P 0.00 0.00 0.00 0.44 +0.01 25 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.51 +0.02 26 0 334 0
29JUN27 4.80 P 0.52 0.52 0.52 0.57 +0.01 26 20 10 -20
29JUN27 4.90 P 0.00 0.00 0.00 0.64 +0.01 26 0 36 0
29JUN27 5.00 P 0.00 0.00 0.00 0.69 0.00 25 0 147 0
29JUN27 5.25 P 0.00 0.00 0.00 0.90 +0.02 27 0 11 0
29JUN27 5.50 P 0.00 0.00 0.00 1.10 +0.02 27 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.31 +0.02 27 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.52 +0.01 23 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.76 +0.02 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.01 +0.05 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.26 +0.06 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.51 +0.06 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.76 +0.06 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.01 +0.06 0 0 0 0
TOTAL PUT 2,415 58,097 -835
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$ 26.740
28AUG26 18.00 C 0.00 0.00 0.00 8.74 +0.40 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.26 +0.44 79 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.78 +0.46 93 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.32 +0.49 103 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.83 +0.50 98 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.76 +0.41 49 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.85 +0.60 74 0 617 0
28AUG26 23.00 C 0.00 0.00 0.00 3.77 +0.51 40 0 38 0
28AUG26 24.00 C 0.00 0.00 0.00 2.79 +0.46 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.88 +0.38 36 0 115 0
28AUG26 26.00 C 1.15 1.15 1.15 1.15 +0.31 38 15 201 0
28AUG26 27.00 C 0.52 0.71 0.52 0.59 +0.16 37 29 196 +2
28AUG26 28.00 C 0.32 0.34 0.32 0.25 +0.07 37 8 697 +2
28AUG26 29.00 C 0.18 0.18 0.18 0.09 +0.02 36 8 355 0
28AUG26 30.00 C 0.00 0.00 0.00 0.03 0.00 37 0 473 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 213 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 221 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 416 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 285 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 118 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 153 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 76 0 25 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.34 +0.45 62 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.81 +0.42 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.35 +0.45 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.82 +0.41 44 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 7.40 +0.48 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.88 +0.45 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.91 +0.44 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.91 +0.37 38 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 3.98 +0.44 36 0 21 0
29SEP26 24.00 C 0.00 0.00 0.00 3.14 +0.40 36 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 2.39 +0.34 36 0 518 0
29SEP26 26.00 C 0.00 0.00 0.00 1.76 +0.32 36 0 274 0
29SEP26 27.00 C 0.00 0.00 0.00 1.23 +0.23 35 0 1,260 0
29SEP26 28.00 C 0.93 0.93 0.93 0.86 +0.18 36 6 628 0
29SEP26 29.00 C 0.00 0.00 0.00 0.57 +0.11 36 0 394 0
29SEP26 30.00 C 0.45 0.45 0.45 0.36 +0.07 36 13 235 +3
29SEP26 31.00 C 0.28 0.29 0.28 0.22 +0.05 36 23 161 +6
29SEP26 32.00 C 0.22 0.22 0.22 0.13 +0.03 36 30 283 -13
29SEP26 33.00 C 0.17 0.17 0.17 0.08 +0.02 36 7 336 0
29SEP26 34.00 C 0.13 0.14 0.13 0.05 +0.01 37 15 419 +10
29SEP26 35.00 C 0.09 0.11 0.09 0.03 +0.01 37 68 170 +65
29SEP26 36.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 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 43 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 48 0 50 0
29OCT26 18.50 C 0.00 0.00 0.00 8.41 - 46 0 0 -
29OCT26 19.00 C 0.00 0.00 0.00 7.97 +0.50 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.48 +0.49 46 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.99 +0.48 44 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.99 +0.47 37 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.14 +0.51 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.13 +0.31 32 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.45 +0.36 35 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.69 +0.31 34 0 15 0
29OCT26 26.00 C 2.07 2.08 2.07 2.10 +0.25 34 103 308 +103
29OCT26 27.00 C 1.72 1.72 1.72 1.62 +0.21 34 15 372 +15
29OCT26 28.00 C 0.00 0.00 0.00 1.23 +0.17 35 0 655 0
29OCT26 29.00 C 0.00 0.00 0.00 0.94 +0.16 36 0 519 0
29OCT26 30.00 C 0.00 0.00 0.00 0.69 +0.11 36 0 171 0
29OCT26 31.00 C 0.53 0.53 0.53 0.49 +0.07 36 167 182 +122
29OCT26 32.00 C 0.41 0.41 0.41 0.34 +0.05 36 15 45 0
29OCT26 33.00 C 0.32 0.33 0.32 0.24 +0.04 36 18 48 +18
29OCT26 34.00 C 0.00 0.00 0.00 0.16 +0.02 36 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 3 0
29OCT26 36.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.03 0.00 36 0 8 0
27NOV26 18.50 C 0.00 0.00 0.00 8.52 - 45 0 0 -
27NOV26 19.00 C 0.00 0.00 0.00 8.04 +0.55 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.56 +0.48 41 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.09 +0.47 40 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.16 +0.45 38 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.23 +0.37 35 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.48 +0.41 36 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.76 +0.38 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.01 +0.32 34 0 30 0
27NOV26 26.00 C 0.00 0.00 0.00 2.46 +0.29 35 0 75 0
27NOV26 27.00 C 0.00 0.00 0.00 1.98 +0.25 35 0 30 0
27NOV26 28.00 C 0.00 0.00 0.00 1.58 +0.21 35 0 68 0
27NOV26 29.00 C 0.00 0.00 0.00 1.25 +0.17 36 0 68 0
27NOV26 30.00 C 0.00 0.00 0.00 1.01 +0.16 36 0 30 0
27NOV26 31.00 C 0.00 0.00 0.00 0.79 +0.13 37 0 0 0
27NOV26 32.00 C 0.65 0.65 0.65 0.60 +0.10 37 30 60 -30
27NOV26 33.00 C 0.53 0.54 0.53 0.45 +0.08 36 45 45 +45
27NOV26 34.00 C 0.00 0.00 0.00 0.34 +0.07 37 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.25 +0.05 36 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 0.18 +0.03 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 9.60 +0.57 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.06 +0.51 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.62 +0.55 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.18 +0.57 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.68 +0.47 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.22 +0.50 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.27 +0.36 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.44 +0.36 36 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.67 +0.36 36 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 3.99 +0.34 36 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.26 +0.29 34 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 2.80 +0.34 36 0 153 0
30DEC26 27.00 C 0.00 0.00 0.00 2.26 +0.24 35 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 1.88 +0.22 35 0 353 0
30DEC26 29.00 C 0.00 0.00 0.00 1.57 +0.23 36 0 137 0
30DEC26 30.00 C 0.00 0.00 0.00 1.27 +0.16 36 0 105 0
30DEC26 31.00 C 0.00 0.00 0.00 1.02 +0.12 36 0 86 0
30DEC26 32.00 C 0.00 0.00 0.00 0.81 +0.10 36 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 0.63 +0.07 36 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.50 +0.06 36 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.39 +0.05 36 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.30 +0.04 36 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.23 +0.03 36 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.17 +0.02 36 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.13 +0.01 36 0 69 0
30MAR27 17.50 C 0.00 0.00 0.00 9.62 +0.49 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.17 +0.42 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.73 +0.42 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.29 +0.41 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.82 +0.36 38 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.42 +0.36 38 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.63 +0.34 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.92 +0.36 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.22 +0.33 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.61 +0.40 38 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.00 +0.32 37 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 3.49 +0.30 37 0 139 0
30MAR27 27.00 C 0.00 0.00 0.00 3.05 +0.28 37 0 273 0
30MAR27 28.00 C 0.00 0.00 0.00 2.66 +0.25 38 0 316 0
30MAR27 29.00 C 0.00 0.00 0.00 2.32 +0.22 38 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 2.02 +0.20 38 0 46 0
30MAR27 31.00 C 0.00 0.00 0.00 1.74 +0.19 38 0 2,030 0
30MAR27 32.00 C 0.00 0.00 0.00 1.49 +0.16 38 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 1.27 +0.14 38 0 88 0
30MAR27 34.00 C 0.00 0.00 0.00 1.09 +0.13 38 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 0.92 +0.11 38 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 0.78 +0.09 38 0 16 0
30MAR27 37.00 C 0.00 0.00 0.00 0.67 +0.09 38 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.56 +0.07 38 0 26 0
29JUN27 18.00 C 0.00 0.00 0.00 9.49 +0.44 42 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 9.08 +0.43 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.66 +0.40 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.26 +0.38 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.88 +0.38 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.19 +0.40 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.45 +0.33 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.76 +0.39 38 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 5.22 +0.39 38 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 4.66 +0.36 38 0 49 0
29JUN27 26.00 C 0.00 0.00 0.00 4.20 +0.30 38 0 167 0
29JUN27 27.00 C 0.00 0.00 0.00 3.75 +0.27 38 0 203 0
29JUN27 28.00 C 0.00 0.00 0.00 3.38 +0.27 38 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 3.04 +0.26 39 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 2.74 +0.24 39 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 2.45 +0.22 39 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 2.18 +0.22 39 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 1.93 +0.18 39 0 69 0
29JUN27 34.00 C 0.00 0.00 0.00 1.72 +0.18 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.51 +0.15 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.34 +0.14 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.19 +0.14 39 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 1.04 +0.11 39 0 57 0
TOTAL CALL 615 18,232 +348
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 159 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 222 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 74 0
28AUG26 24.00 P 0.00 0.00 0.00 0.03 -0.06 37 0 416 0
28AUG26 25.00 P 0.17 0.17 0.15 0.13 -0.13 37 30 228 +10
28AUG26 26.00 P 0.37 0.37 0.37 0.37 -0.25 37 20 1,122 0
28AUG26 27.00 P 0.77 0.77 0.77 0.84 -0.37 38 15 734 0
28AUG26 28.00 P 1.45 1.45 1.45 1.49 -0.44 37 3 915 -3
28AUG26 29.00 P 0.00 0.00 0.00 2.33 -0.49 36 0 183 0
28AUG26 30.00 P 0.00 0.00 0.00 3.27 -0.52 35 0 175 0
28AUG26 31.00 P 0.00 0.00 0.00 4.26 -0.52 0 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 5.26 -0.52 0 0 5 0
28AUG26 33.00 P 0.00 0.00 0.00 6.26 -0.52 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.26 -0.52 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.31 -0.47 86 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.26 -0.52 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.26 -0.52 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.27 -0.51 91 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 175 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 238 0
29SEP26 21.00 P 0.08 0.08 0.08 0.03 -0.02 36 56 168 +11
29SEP26 22.00 P 0.00 0.00 0.00 0.07 -0.04 36 0 520 0
29SEP26 23.00 P 0.19 0.19 0.19 0.16 -0.08 36 5 130 +5
29SEP26 24.00 P 0.36 0.36 0.36 0.33 -0.12 36 1 1,661 +1
29SEP26 25.00 P 0.00 0.00 0.00 0.57 -0.19 36 0 744 0
29SEP26 26.00 P 0.97 0.97 0.87 0.95 -0.26 36 179 589 +171
29SEP26 27.00 P 1.33 1.33 1.33 1.44 -0.27 36 10 447 +10
29SEP26 28.00 P 0.00 0.00 0.00 2.09 -0.37 38 0 800 0
29SEP26 29.00 P 0.00 0.00 0.00 2.74 -0.31 36 0 369 0
29SEP26 30.00 P 0.00 0.00 0.00 3.54 -0.32 36 0 371 0
29SEP26 31.00 P 0.00 0.00 0.00 4.40 -0.42 36 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.35 -0.47 38 0 61 0
29SEP26 33.00 P 0.00 0.00 0.00 6.27 -0.52 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.26 -0.52 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.31 -0.47 47 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.26 -0.52 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.26 -0.52 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.27 -0.51 52 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.26 -0.52 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.26 -0.52 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.31 -0.47 69 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 - 35 0 0 -
29OCT26 19.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29OCT26 20.00 P 0.12 0.12 0.12 0.05 -0.03 36 15 24 +15
29OCT26 21.00 P 0.17 0.17 0.17 0.11 -0.04 36 27 79 +27
29OCT26 22.00 P 0.00 0.00 0.00 0.20 -0.08 36 0 39 0
29OCT26 23.00 P 0.00 0.00 0.00 0.36 -0.11 36 0 101 0
29OCT26 24.00 P 0.00 0.00 0.00 0.59 -0.17 36 0 9 0
29OCT26 25.00 P 0.97 0.97 0.97 0.91 -0.22 36 76 115 +59
29OCT26 26.00 P 1.39 1.39 1.37 1.32 -0.27 36 152 526 +114
29OCT26 27.00 P 0.00 0.00 0.00 1.84 -0.31 37 0 395 0
29OCT26 28.00 P 0.00 0.00 0.00 2.44 -0.36 37 0 354 0
29OCT26 29.00 P 0.00 0.00 0.00 3.05 -0.38 36 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 3.79 -0.42 35 0 195 0
29OCT26 31.00 P 0.00 0.00 0.00 4.74 -0.41 39 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.63 -0.41 41 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.57 -0.44 43 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.52 -0.37 46 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.39 -0.46 44 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.34 -0.52 44 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.40 -0.53 51 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.39 -0.39 53 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.05 - 37 0 0 -
27NOV26 19.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.12 -0.03 36 0 7 0
27NOV26 21.00 P 0.00 0.00 0.00 0.22 -0.05 36 0 66 0
27NOV26 22.00 P 0.00 0.00 0.00 0.36 -0.09 36 0 7 0
27NOV26 23.00 P 0.00 0.00 0.00 0.57 -0.12 36 0 22 0
27NOV26 24.00 P 0.88 0.88 0.88 0.85 -0.15 37 2 12 -2
27NOV26 25.00 P 0.00 0.00 0.00 1.21 -0.19 37 0 118 0
27NOV26 26.00 P 0.00 0.00 0.00 1.65 -0.22 37 0 351 0
27NOV26 27.00 P 0.00 0.00 0.00 2.17 -0.27 37 0 304 0
27NOV26 28.00 P 0.00 0.00 0.00 2.76 -0.32 38 0 191 0
27NOV26 29.00 P 0.00 0.00 0.00 3.33 -0.35 36 0 40 0
27NOV26 30.00 P 0.00 0.00 0.00 4.05 -0.51 36 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.97 -0.42 39 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.82 -0.43 40 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.71 -0.44 41 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.64 -0.41 43 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.58 -0.40 45 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.53 -0.39 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 -0.02 37 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.10 -0.04 36 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 -0.04 36 0 106 0
30DEC26 19.50 P 0.00 0.00 0.00 0.18 -0.06 36 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.24 -0.06 36 0 356 0
30DEC26 21.00 P 0.00 0.00 0.00 0.38 -0.10 36 0 189 0
30DEC26 22.00 P 0.00 0.00 0.00 0.58 -0.13 36 0 451 0
30DEC26 23.00 P 0.00 0.00 0.00 0.85 -0.16 36 0 198 0
30DEC26 24.00 P 0.00 0.00 0.00 1.18 -0.20 36 0 67 0
30DEC26 25.00 P 0.00 0.00 0.00 1.59 -0.21 37 0 80 0
30DEC26 26.00 P 0.00 0.00 0.00 2.06 -0.25 37 0 142 0
30DEC26 27.00 P 0.00 0.00 0.00 2.61 -0.29 37 0 198 0
30DEC26 28.00 P 0.00 0.00 0.00 3.23 -0.33 37 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 3.88 -0.30 37 0 220 0
30DEC26 30.00 P 0.00 0.00 0.00 4.61 -0.33 38 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 5.39 -0.35 38 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.22 -0.35 39 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.07 -0.37 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.95 -0.38 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.85 -0.39 41 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 9.80 -0.37 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.73 -0.42 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.67 -0.43 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.62 -0.43 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.22 -0.04 38 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.28 -0.04 38 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.34 -0.05 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.42 -0.05 38 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.50 -0.07 38 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.60 -0.08 38 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 0.83 -0.09 38 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.10 -0.11 38 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.41 -0.14 37 0 38 0
30MAR27 24.00 P 0.00 0.00 0.00 1.79 -0.17 37 0 123 0
30MAR27 25.00 P 0.00 0.00 0.00 2.24 -0.18 37 0 1,530 0
30MAR27 26.00 P 0.00 0.00 0.00 2.73 -0.21 37 0 152 0
30MAR27 27.00 P 0.00 0.00 0.00 3.27 -0.25 37 0 231 0
30MAR27 28.00 P 0.00 0.00 0.00 3.87 -0.28 38 0 391 0
30MAR27 29.00 P 0.00 0.00 0.00 4.51 -0.33 37 0 43 0
30MAR27 30.00 P 0.00 0.00 0.00 5.19 -0.29 37 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 5.93 -0.31 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.71 -0.33 38 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.54 -0.32 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.39 -0.32 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.25 -0.33 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.11 -0.36 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.99 -0.37 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.92 -0.35 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.52 -0.05 39 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.61 -0.06 39 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.72 -0.06 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.83 -0.07 39 0 18 0
29JUN27 20.00 P 1.02 1.02 1.02 0.96 -0.08 39 3 6 +3
29JUN27 21.00 P 0.00 0.00 0.00 1.23 -0.10 39 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.53 -0.12 38 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 1.89 -0.18 38 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 2.29 -0.18 38 0 46 0
29JUN27 25.00 P 2.89 2.89 2.89 2.76 -0.19 38 15 77 +15
29JUN27 26.00 P 0.00 0.00 0.00 3.27 -0.21 38 0 289 0
29JUN27 27.00 P 0.00 0.00 0.00 3.85 -0.20 38 0 194 0
29JUN27 28.00 P 0.00 0.00 0.00 4.44 -0.23 38 0 97 0
29JUN27 29.00 P 0.00 0.00 0.00 5.04 -0.30 38 0 42 0
29JUN27 30.00 P 0.00 0.00 0.00 5.76 -0.25 39 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.49 -0.27 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.22 -0.30 39 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 7.98 -0.33 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.82 -0.31 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.64 -0.32 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.49 -0.32 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.35 -0.33 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.22 -0.34 41 0 0 0
TOTAL PUT 609 21,891 +436
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 0.00 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.56 -0.01 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.31 -0.01 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.07 0.00 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.82 0.00 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.57 0.00 22 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.32 -0.01 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.09 0.00 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.86 0.00 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.65 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.47 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.36 0.00 28 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 2.86 -0.01 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.62 0.00 23 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.37 -0.01 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.13 -0.01 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.90 0.00 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.67 0.00 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.45 0.00 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.24 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.05 0.00 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.87 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.71 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.57 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.35 -0.01 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 0.11 -0.01 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 28 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 2.44 -0.01 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.21 -0.01 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.99 0.00 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 1.57 -0.01 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.38 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.20 -0.01 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 0.75 -0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.63 -0.01 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 0.23 -0.01 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 0.09 -0.01 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 0.00 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 59 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 28 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 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.39 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.56 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.98 0.00 22 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 31 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 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 0.00 21 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 0.16 -0.01 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 0.57 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.72 -0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.08 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.50 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.96 -0.01 0 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 0.02 -0.01 20 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 0.09 -0.01 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 0.19 -0.01 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 0.34 -0.01 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.44 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.56 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.69 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.83 -0.01 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 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.185
28AUG26 1.55 C 0.00 0.00 0.00 0.65 +0.01 135 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.60 +0.01 125 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.55 +0.01 115 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.50 +0.01 105 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.45 +0.01 95 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.40 +0.01 86 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.35 +0.01 76 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.30 +0.01 67 0 12 0
28AUG26 1.95 C 0.00 0.00 0.00 0.25 +0.01 58 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.20 +0.01 48 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.05 -0.01 37 0 1 0
28AUG26 2.30 C 0.00 0.00 0.00 0.02 0.00 38 0 9 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 44 0 64 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 57 0 39 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 69 0 78 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 80 0 24 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 91 0 8 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 101 0 7 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 110 0 47 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 118 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 127 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 135 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 142 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 156 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 163 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.65 +0.01 63 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.60 +0.01 58 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.55 +0.01 53 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.50 +0.01 48 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.45 0.00 44 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.41 +0.01 48 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.36 +0.01 43 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.32 +0.01 44 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.27 0.00 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.23 0.00 37 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.17 +0.01 40 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 0.00 37 0 103 0
29SEP26 2.40 C 0.06 0.06 0.06 0.05 0.00 40 75 389 +75
29SEP26 2.50 C 0.00 0.00 0.00 0.03 0.00 40 0 90 0
29SEP26 2.60 C 0.00 0.00 0.00 0.02 0.00 42 0 352 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 40 0 161 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 55 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 63 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 71 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 75 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 78 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 82 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 88 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 91 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 94 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 105 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.66 +0.01 55 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.61 +0.01 50 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.56 +0.01 46 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.51 +0.01 42 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.47 +0.01 44 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.42 +0.01 40 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.38 +0.01 40 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.34 +0.01 40 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.30 +0.01 39 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.26 0.00 37 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.20 +0.01 38 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 39 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 0.00 0.00 0.00 0.05 -0.01 37 0 56 0
29OCT26 2.60 C 0.00 0.00 0.00 0.04 0.00 40 0 111 0
29OCT26 2.70 C 0.00 0.00 0.00 0.03 0.00 41 0 54 0
29OCT26 2.80 C 0.00 0.00 0.00 0.02 0.00 41 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 42 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 45 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 0.57 +0.01 43 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.53 +0.02 44 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.48 +0.01 40 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.44 +0.01 40 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.40 +0.01 40 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.36 +0.01 39 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.30 +0.02 41 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.24 +0.02 41 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.07 +0.01 42 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 41 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 0.68 +0.02 47 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.63 +0.01 44 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.59 +0.02 44 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.54 +0.01 41 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.50 +0.01 41 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.46 +0.01 40 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.42 +0.01 39 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.39 +0.01 41 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.35 +0.01 39 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.32 +0.01 39 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.27 +0.02 41 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.21 +0.01 38 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.17 0.00 39 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.14 +0.01 40 0 162 0
30DEC26 2.50 C 0.13 0.13 0.13 0.11 +0.01 40 20 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.05 0.00 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 42 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 44 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 51 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 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 56 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 59 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 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 63 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 69 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.71 +0.02 43 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.67 +0.02 43 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.63 +0.02 43 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.59 +0.02 42 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.55 +0.01 41 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.51 +0.01 40 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.48 +0.01 40 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.45 +0.01 41 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.42 +0.02 41 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.39 +0.02 41 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.34 +0.02 41 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.29 +0.02 40 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.20 +0.01 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.13 +0.01 41 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.06 0.00 39 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.03 0.00 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.02 0.00 36 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 43 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 0.74 +0.01 42 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.70 +0.01 41 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.66 +0.01 40 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.63 +0.02 41 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.59 +0.01 40 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.56 +0.01 40 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.53 +0.01 41 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.50 +0.01 41 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.47 +0.01 40 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.44 +0.01 40 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.35 +0.02 41 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.31 +0.02 41 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.27 +0.02 40 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 0.20 +0.01 39 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 3 0
29JUN27 3.60 C 0.09 0.09 0.09 0.05 +0.01 40 1 5 0
TOTAL CALL 96 4,290 +75
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
28AUG26 2.10 P 0.00 0.00 0.00 0.02 -0.01 35 0 10 0
28AUG26 2.20 P 0.00 0.00 0.00 0.06 -0.01 34 0 18 0
28AUG26 2.30 P 0.00 0.00 0.00 0.13 -0.02 36 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.22 -0.01 39 0 32 0
28AUG26 2.50 P 0.00 0.00 0.00 0.32 -0.01 51 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.42 0.00 63 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.52 0.00 73 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.62 0.00 83 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.72 0.00 92 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.82 0.00 101 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.92 0.00 110 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.02 0.00 117 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.12 0.00 125 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.22 0.00 132 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.32 0.00 139 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.42 0.00 146 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.52 0.00 153 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.62 0.00 160 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.72 0.00 166 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 49 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 40 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 0.00 39 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 0.00 39 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 -0.01 37 0 230 0
29SEP26 2.20 P 0.00 0.00 0.00 0.12 0.00 38 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.17 -0.01 34 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.26 0.00 41 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.34 -0.01 41 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.43 -0.01 42 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.52 -0.01 40 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.62 -0.01 46 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.72 0.00 51 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.82 0.00 55 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.92 0.00 60 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.02 0.00 64 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.12 0.00 68 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.22 0.00 72 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.32 0.00 76 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.42 0.00 80 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.52 0.00 83 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.62 0.00 87 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.72 0.00 90 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.82 0.00 93 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.92 0.00 96 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.02 0.00 99 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.12 0.00 102 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.22 0.00 105 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.32 0.00 108 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.42 0.00 111 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.52 0.00 113 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.62 0.00 116 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.72 0.00 119 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.82 0.00 121 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.07 0.00 127 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 1.80 P 0.01 0.01 0.01 0.01 -0.01 31 4 4 +4
29OCT26 1.85 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.04 -0.01 34 0 6 0
29OCT26 2.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.20 -0.02 35 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.36 -0.01 39 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.44 -0.02 38 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.53 -0.02 39 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.62 -0.02 37 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.72 -0.01 41 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.82 0.00 45 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.92 0.00 48 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.02 0.00 52 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.12 0.00 55 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 0.00 39 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.24 0.00 39 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.38 -0.01 39 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.46 -0.01 39 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.54 -0.02 38 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.63 -0.02 38 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.72 -0.02 36 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.82 -0.01 39 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.92 -0.01 43 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.02 0.00 46 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.12 0.00 49 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 34 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 -0.01 31 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 20 0
30DEC26 1.80 P 0.03 0.03 0.03 0.04 -0.01 35 2 7 +2
30DEC26 1.85 P 0.04 0.04 0.04 0.06 0.00 38 2 6 +2
30DEC26 1.90 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.15 0.00 38 0 240 0
30DEC26 2.20 P 0.00 0.00 0.00 0.20 0.00 38 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.25 -0.01 36 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.32 -0.01 37 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.40 -0.01 39 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.48 -0.01 40 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.56 -0.01 39 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.64 -0.02 37 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.73 -0.02 37 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.82 -0.02 36 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.92 -0.01 38 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.02 -0.01 41 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.12 0.00 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.22 0.00 46 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.32 0.00 49 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.42 0.00 51 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.52 0.00 53 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.62 0.00 55 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.72 0.00 57 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.82 0.00 59 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.92 0.00 61 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.02 0.00 63 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.12 0.00 65 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.22 0.00 67 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.32 0.00 69 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.42 0.00 70 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.52 0.00 72 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.62 0.00 74 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.72 0.00 75 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.82 0.00 77 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.07 0.00 81 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.03 +0.01 38 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.10 0.00 38 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 0.14 +0.01 39 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.16 +0.01 39 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.20 0.00 38 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.25 0.00 38 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.31 0.00 38 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.37 -0.01 37 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.44 -0.01 38 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.52 -0.01 39 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.60 -0.01 39 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.68 -0.01 39 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.76 -0.02 38 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.85 -0.02 39 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.94 -0.01 39 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.02 -0.02 35 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.13 -0.01 41 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.22 -0.01 39 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.32 -0.01 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.42 0.00 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.52 0.00 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.62 0.00 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.72 0.00 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.82 0.00 50 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.92 0.00 51 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.02 0.00 53 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.12 0.00 54 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.22 0.00 56 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.32 0.00 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.42 0.00 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.52 0.00 60 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.05 0.00 38 0 3 0
29JUN27 1.60 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.07 0.00 37 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.09 +0.01 39 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 0.14 +0.01 39 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.20 0.00 39 0 43 0
29JUN27 2.10 P 0.00 0.00 0.00 0.24 0.00 38 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.29 0.00 38 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.35 -0.01 38 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.42 0.00 39 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 0.00 39 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.63 -0.01 39 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.71 -0.01 39 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.79 -0.01 39 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.87 -0.02 38 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.96 -0.02 39 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.04 -0.02 37 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.13 -0.02 36 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.23 -0.02 38 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.32 -0.02 37 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.42 -0.02 38 0 0 0
TOTAL PUT 8 2,075 +8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 18.670
21AUG26 12.75 C 0.00 0.00 0.00 5.92 - 0 0 0 -
21AUG26 13.00 C 0.00 0.00 0.00 5.67 +0.84 0 0 0 0
21AUG26 13.25 C 0.00 0.00 0.00 5.42 +0.84 0 0 0 0
21AUG26 13.50 C 0.00 0.00 0.00 5.17 +0.84 0 0 0 0
21AUG26 13.75 C 0.00 0.00 0.00 4.93 +0.85 121 0 0 0
21AUG26 14.00 C 0.00 0.00 0.00 4.67 +0.84 0 0 0 0
21AUG26 14.25 C 0.00 0.00 0.00 4.42 +0.84 0 0 0 0
21AUG26 14.50 C 0.00 0.00 0.00 4.17 +0.84 0 0 0 0
21AUG26 14.75 C 0.00 0.00 0.00 3.93 +0.85 95 0 0 0
21AUG26 15.00 C 0.00 0.00 0.00 3.67 +0.84 0 0 0 0
21AUG26 15.25 C 0.00 0.00 0.00 3.42 +0.84 0 0 0 0
21AUG26 15.50 C 0.00 0.00 0.00 3.18 +0.85 77 0 0 0
21AUG26 15.75 C 0.00 0.00 0.00 2.93 +0.84 71 0 0 0
21AUG26 16.00 C 0.00 0.00 0.00 2.68 +0.84 65 0 0 0
21AUG26 16.25 C 0.00 0.00 0.00 2.43 +0.82 59 0 0 0
21AUG26 16.50 C 0.00 0.00 0.00 2.18 +0.80 53 0 0 0
21AUG26 16.75 C 0.00 0.00 0.00 1.93 +0.74 47 0 0 0
21AUG26 17.00 C 0.00 0.00 0.00 1.69 +0.71 50 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 1.45 +0.66 49 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 1.22 +0.60 48 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 1.04 +0.56 56 0 1 0
21AUG26 18.00 C 0.51 0.51 0.51 0.83 +0.47 53 15 16 +15
21AUG26 18.25 C 0.39 0.60 0.38 0.65 +0.39 52 53 74 +2
21AUG26 18.50 C 0.28 0.60 0.25 0.49 +0.31 51 21 17 +3
21AUG26 18.75 C 0.20 0.48 0.18 0.36 +0.23 50 53 29 +13
21AUG26 19.00 C 0.14 0.39 0.10 0.26 +0.17 51 129 130 +75
21AUG26 19.25 C 0.10 0.24 0.10 0.18 +0.12 50 56 57 +24
21AUG26 19.50 C 0.10 0.17 0.10 0.12 +0.08 50 22 33 +20
21AUG26 19.75 C 0.05 0.08 0.05 0.08 +0.06 51 19 31 0
21AUG26 20.00 C 0.02 0.02 0.02 0.05 +0.04 51 1 25 0
21AUG26 20.50 C 0.02 0.05 0.02 0.02 +0.01 52 16 12 +10
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 65 0 1 0
21AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
21AUG26 22.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 24.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.21 +0.88 117 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.71 +0.88 107 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.21 +0.87 97 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.70 +0.86 81 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.24 +0.84 90 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.74 +0.90 80 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.19 +0.83 48 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.74 +0.84 60 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 2.21 +0.72 42 0 66 0
28AUG26 17.00 C 1.77 1.77 1.73 1.79 +0.71 49 2 138 -2
28AUG26 17.50 C 0.95 0.95 0.95 1.36 +0.59 46 1 117 -1
28AUG26 18.00 C 0.66 1.15 0.64 0.99 +0.47 46 34 272 +1
28AUG26 18.50 C 0.43 0.78 0.40 0.70 +0.37 46 83 341 +31
28AUG26 19.00 C 0.28 0.55 0.23 0.44 +0.25 44 135 425 +68
28AUG26 19.50 C 0.18 0.27 0.14 0.27 +0.16 44 9 212 +2
28AUG26 20.00 C 0.11 0.25 0.09 0.17 +0.11 46 219 362 +42
28AUG26 21.00 C 0.04 0.10 0.04 0.05 +0.03 45 160 226 -5
28AUG26 22.00 C 0.02 0.04 0.02 0.02 +0.01 49 35 264 -21
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 296 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 616 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 283 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 244 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 38 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 58 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 103 0 71 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 110 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 117 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 123 0 120 0
29SEP26 10.50 C 0.00 0.00 0.00 8.20 +0.84 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.75 +0.89 81 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.21 +0.85 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.71 +0.84 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.22 +0.75 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.74 +0.76 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.24 +0.77 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.77 +0.79 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.27 +0.75 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.79 +0.78 42 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.34 +0.78 42 0 15 0
29SEP26 16.00 C 2.47 2.47 2.40 2.93 +0.76 44 2 23 +1
29SEP26 16.50 C 2.04 2.72 2.03 2.49 +0.62 42 32 260 -10
29SEP26 17.00 C 1.75 2.08 1.70 2.13 +0.59 42 5 856 -1
29SEP26 17.50 C 1.85 1.88 1.85 1.77 +0.54 42 2 332 +1
29SEP26 18.00 C 1.11 1.43 1.11 1.46 +0.47 42 25 403 +10
29SEP26 18.50 C 1.26 1.26 1.17 1.17 +0.38 41 17 250 +3
29SEP26 19.00 C 0.73 0.73 0.73 0.96 +0.34 42 15 430 +13
29SEP26 19.50 C 0.63 0.84 0.63 0.76 +0.29 42 41 451 -9
29SEP26 20.00 C 0.46 0.70 0.43 0.59 +0.23 41 30 377 +12
29SEP26 21.00 C 0.45 0.45 0.38 0.34 +0.14 41 20 441 +8
29SEP26 22.00 C 0.18 0.18 0.18 0.19 +0.09 41 4 229 0
29SEP26 23.00 C 0.12 0.18 0.11 0.10 +0.05 41 50 482 +9
29SEP26 24.00 C 0.12 0.12 0.12 0.05 +0.02 41 15 636 -15
29SEP26 25.00 C 0.09 0.09 0.09 0.03 +0.01 42 2 301 0
29SEP26 26.00 C 0.04 0.04 0.04 0.02 +0.01 44 10 206 +9
29SEP26 27.00 C 0.04 0.04 0.04 0.01 0.00 44 1 169 -1
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 261 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 190 0
29SEP26 30.00 C 0.02 0.02 0.02 0.01 0.00 55 57 245 +57
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 6.30 +0.75 52 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.83 +0.76 51 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.36 +0.75 50 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.89 +0.74 48 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.42 +0.71 45 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.97 +0.78 44 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.54 +0.74 43 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.14 +0.66 43 0 0 0
29OCT26 16.50 C 2.74 2.74 2.74 2.71 +0.60 40 1 46 +1
29OCT26 17.00 C 1.93 2.38 1.93 2.38 +0.59 41 2 47 0
29OCT26 17.50 C 1.85 1.85 1.85 2.08 +0.55 42 1 17 +1
29OCT26 18.00 C 1.45 1.85 1.45 1.78 +0.47 41 5 99 -2
29OCT26 18.50 C 1.52 1.52 1.52 1.52 +0.42 41 15 126 0
29OCT26 19.00 C 0.00 0.00 0.00 1.30 +0.37 42 0 243 0
29OCT26 19.50 C 0.93 0.93 0.93 1.10 +0.34 42 1 129 0
29OCT26 20.00 C 0.73 0.73 0.73 0.93 +0.31 42 1 70 0
29OCT26 21.00 C 0.55 0.71 0.55 0.64 +0.23 42 5 68 +2
29OCT26 22.00 C 0.46 0.46 0.46 0.42 +0.16 41 25 83 +11
29OCT26 23.00 C 0.00 0.00 0.00 0.28 +0.12 42 0 143 0
29OCT26 24.00 C 0.20 0.28 0.20 0.18 +0.08 42 24 228 +22
29OCT26 25.00 C 0.16 0.17 0.16 0.11 +0.05 41 16 138 0
29OCT26 26.00 C 0.15 0.15 0.15 0.07 +0.03 42 2 167 0
29OCT26 27.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 96 0
29OCT26 28.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 70 0
27NOV26 13.50 C 0.00 0.00 0.00 5.45 +0.73 47 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.01 +0.75 46 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.56 +0.72 45 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.15 +0.78 44 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.75 +0.74 44 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.36 +0.69 43 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.00 +0.64 43 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.65 +0.54 42 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.37 +0.55 43 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 2.09 +0.50 42 0 103 0
27NOV26 18.50 C 0.00 0.00 0.00 1.83 +0.44 42 0 8 0
27NOV26 19.00 C 0.00 0.00 0.00 1.61 +0.41 42 0 45 0
27NOV26 19.50 C 0.00 0.00 0.00 1.41 +0.38 43 0 90 0
27NOV26 20.00 C 1.22 1.22 1.22 1.23 +0.35 43 1 35 0
27NOV26 21.00 C 0.00 0.00 0.00 0.92 +0.29 43 0 62 0
27NOV26 22.00 C 0.00 0.00 0.00 0.67 +0.22 43 0 47 0
27NOV26 23.00 C 0.00 0.00 0.00 0.48 +0.17 42 0 5 0
27NOV26 24.00 C 0.00 0.00 0.00 0.34 +0.12 42 0 2 0
27NOV26 25.00 C 0.00 0.00 0.00 0.24 +0.09 42 0 63 0
27NOV26 26.00 C 0.23 0.23 0.23 0.17 +0.07 42 2 30 0
27NOV26 27.00 C 0.00 0.00 0.00 0.12 +0.05 42 0 81 0
27NOV26 28.00 C 0.00 0.00 0.00 0.08 +0.03 42 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.06 +0.03 43 0 86 0
30DEC26 10.50 C 0.00 0.00 0.00 8.38 +0.78 57 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 7.90 +0.76 55 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 7.42 +0.76 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.95 +0.75 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.47 +0.77 48 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 6.01 +0.71 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.59 +0.76 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.16 +0.74 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.73 +0.71 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.39 +0.75 46 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.01 +0.79 46 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.65 +0.75 45 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.24 +0.62 43 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.92 +0.58 43 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 2.63 +0.54 43 0 99 0
30DEC26 18.00 C 2.02 2.02 2.02 2.36 +0.51 42 15 104 +15
30DEC26 18.50 C 0.00 0.00 0.00 2.11 +0.46 42 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 1.89 +0.42 43 0 107 0
30DEC26 19.50 C 0.00 0.00 0.00 1.69 +0.40 43 0 499 0
30DEC26 20.00 C 0.00 0.00 0.00 1.51 +0.38 43 0 394 0
30DEC26 21.00 C 1.25 1.25 1.25 1.18 +0.32 43 2 150 0
30DEC26 22.00 C 0.00 0.00 0.00 0.91 +0.26 43 0 257 0
30DEC26 23.00 C 0.64 0.76 0.64 0.70 +0.21 43 2 87 +1
30DEC26 24.00 C 0.00 0.00 0.00 0.53 +0.17 42 0 87 0
30DEC26 25.00 C 0.41 0.41 0.41 0.40 +0.13 42 4 185 +4
30DEC26 26.00 C 0.33 0.33 0.33 0.30 +0.11 42 1 96 0
30DEC26 27.00 C 0.28 0.28 0.28 0.22 +0.08 42 15 82 +9
30DEC26 28.00 C 0.00 0.00 0.00 0.17 +0.07 43 0 118 0
30DEC26 29.00 C 0.00 0.00 0.00 0.12 +0.04 42 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 +0.03 42 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 +0.03 43 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 42 0
30DEC26 34.00 C 0.08 0.08 0.08 0.03 +0.02 43 1 254 +1
30MAR27 10.50 C 0.00 0.00 0.00 8.54 +0.93 52 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 8.07 +0.91 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.62 +0.73 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.18 +0.71 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.75 +0.70 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.33 +0.69 46 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 5.92 +0.67 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.53 +0.69 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.16 +0.68 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.81 +0.67 44 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.50 +0.69 45 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.11 +0.60 43 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.81 +0.59 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.55 +0.65 44 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 3.24 +0.58 43 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 3.00 +0.52 43 0 99 0
30MAR27 18.50 C 2.38 2.38 2.38 2.74 +0.45 43 15 259 +7
30MAR27 19.00 C 0.00 0.00 0.00 2.52 +0.43 43 0 198 0
30MAR27 19.50 C 0.00 0.00 0.00 2.33 +0.42 43 0 171 0
30MAR27 20.00 C 0.00 0.00 0.00 2.14 +0.40 43 0 267 0
30MAR27 21.00 C 0.00 0.00 0.00 1.79 +0.35 43 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 1.49 +0.31 43 0 53 0
30MAR27 23.00 C 0.00 0.00 0.00 1.24 +0.27 43 0 80 0
30MAR27 24.00 C 0.00 0.00 0.00 1.02 +0.22 42 0 16 0
30MAR27 25.00 C 0.80 0.80 0.80 0.84 +0.19 42 3 31 +2
30MAR27 26.00 C 0.83 0.83 0.83 0.69 +0.16 42 15 72 +13
30MAR27 27.00 C 0.00 0.00 0.00 0.57 +0.14 42 0 56 0
30MAR27 28.00 C 0.00 0.00 0.00 0.47 +0.12 42 0 82 0
30MAR27 29.00 C 0.00 0.00 0.00 0.38 +0.10 42 0 77 0
30MAR27 30.00 C 0.39 0.39 0.39 0.31 +0.08 42 30 77 +28
30MAR27 31.00 C 0.00 0.00 0.00 0.26 +0.07 42 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 0.21 +0.06 42 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.17 +0.05 42 0 24 0
30MAR27 34.00 C 0.00 0.00 0.00 0.14 +0.04 42 0 217 0
29JUN27 12.50 C 0.00 0.00 0.00 6.98 +0.90 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.58 +0.87 47 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.20 +0.86 47 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.83 +0.83 46 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.50 +0.83 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.16 +0.80 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.82 +0.63 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.52 +0.62 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.21 +0.58 45 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.94 +0.57 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.67 +0.53 44 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 3.41 +0.50 44 0 3 0
29JUN27 18.50 C 2.92 2.92 2.92 3.19 +0.50 44 15 16 +15
29JUN27 19.00 C 0.00 0.00 0.00 2.97 +0.47 44 0 23 0
29JUN27 19.50 C 0.00 0.00 0.00 2.75 +0.43 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.57 +0.43 44 0 34 0
29JUN27 21.00 C 0.00 0.00 0.00 2.21 +0.37 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.91 +0.34 44 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.63 +0.29 44 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.40 +0.26 43 0 16 0
29JUN27 25.00 C 0.00 0.00 0.00 1.20 +0.23 43 0 66 0
29JUN27 26.00 C 0.00 0.00 0.00 1.03 +0.20 43 0 18 0
29JUN27 27.00 C 0.00 0.00 0.00 0.88 +0.17 43 0 67 0
29JUN27 28.00 C 0.00 0.00 0.00 0.76 +0.16 43 0 5 0
29JUN27 29.00 C 0.00 0.00 0.00 0.65 +0.14 43 0 28 0
TOTAL CALL 1,610 21,527 +494
21AUG26 12.75 P 0.00 0.00 0.00 0.01 - 160 0 0 -
21AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
21AUG26 13.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
21AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
21AUG26 13.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
21AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
21AUG26 14.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 14.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 15.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
21AUG26 15.75 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
21AUG26 16.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
21AUG26 16.25 P 0.00 0.00 0.00 0.01 -0.02 66 0 2 0
21AUG26 16.50 P 0.04 0.04 0.04 0.01 -0.04 60 10 10 +3
21AUG26 16.75 P 0.04 0.04 0.04 0.01 -0.07 53 11 11 +11
21AUG26 17.00 P 0.00 0.00 0.00 0.02 -0.11 53 0 37 0
21AUG26 17.25 P 0.04 0.04 0.03 0.03 -0.16 51 4 49 -1
21AUG26 17.50 P 0.15 0.17 0.05 0.05 -0.22 50 34 56 +15
21AUG26 17.75 P 0.24 0.25 0.08 0.09 -0.28 51 24 16 +5
21AUG26 18.00 P 0.36 0.36 0.15 0.14 -0.36 50 32 34 +22
21AUG26 18.25 P 0.48 0.48 0.21 0.21 -0.45 50 17 32 +16
21AUG26 18.50 P 0.30 0.30 0.30 0.30 -0.55 49 16 70 0
21AUG26 18.75 P 0.00 0.00 0.00 0.42 -0.60 48 0 16 0
21AUG26 19.00 P 0.00 0.00 0.00 0.57 -0.67 49 0 8 0
21AUG26 19.25 P 0.00 0.00 0.00 0.74 -0.71 48 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.94 -0.77 50 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 1.15 -0.79 50 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 1.37 -0.82 49 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 1.84 -0.84 49 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 2.33 -0.85 0 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 2.83 -0.85 0 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 3.37 -0.81 96 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 3.84 -0.84 87 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 4.35 -0.83 104 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 4.85 -0.83 113 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 5.35 -0.83 121 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 5.85 -0.83 130 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 6.33 -0.85 0 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 6.85 -0.83 145 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 7.35 -0.83 152 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 7.85 -0.83 160 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 8.35 -0.83 167 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 8.84 -0.84 161 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 9.36 -0.82 190 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 53 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 109 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 101 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 144 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 259 0
28AUG26 16.00 P 0.05 0.05 0.03 0.02 -0.04 49 7 845 -2
28AUG26 16.50 P 0.08 0.09 0.05 0.04 -0.09 47 3 271 -1
28AUG26 17.00 P 0.19 0.19 0.07 0.08 -0.15 45 47 336 +14
28AUG26 17.50 P 0.29 0.33 0.12 0.16 -0.25 45 78 258 +27
28AUG26 18.00 P 0.51 0.53 0.25 0.29 -0.36 44 167 598 +57
28AUG26 18.50 P 0.53 0.53 0.41 0.48 -0.49 44 33 432 +23
28AUG26 19.00 P 1.01 1.01 0.84 0.75 -0.59 44 9 594 -1
28AUG26 19.50 P 0.98 1.07 0.98 1.09 -0.65 45 3 259 0
28AUG26 20.00 P 1.45 1.45 1.45 1.48 -0.81 45 1 135 0
28AUG26 21.00 P 0.00 0.00 0.00 2.37 -0.81 46 0 131 0
28AUG26 22.00 P 3.32 3.32 3.32 3.41 -0.88 68 1 92 -1
28AUG26 23.00 P 0.00 0.00 0.00 4.35 -0.83 65 0 51 0
28AUG26 24.00 P 0.00 0.00 0.00 5.35 -0.83 76 0 13 0
28AUG26 25.00 P 0.00 0.00 0.00 6.33 -0.85 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.35 -0.83 95 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.35 -0.83 104 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.36 -0.82 118 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.33 -0.85 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.33 -0.85 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.33 -0.85 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.33 -0.85 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 210 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 285 0
29SEP26 14.50 P 0.07 0.07 0.07 0.04 -0.04 42 1 167 -1
29SEP26 15.00 P 0.00 0.00 0.00 0.06 -0.07 41 0 296 0
29SEP26 15.50 P 0.13 0.13 0.13 0.11 -0.10 42 1 295 0
29SEP26 16.00 P 0.25 0.26 0.17 0.17 -0.14 41 10 343 -6
29SEP26 16.50 P 0.39 0.39 0.27 0.26 -0.19 41 63 714 +46
29SEP26 17.00 P 0.51 0.51 0.39 0.38 -0.23 41 28 1,206 0
29SEP26 17.50 P 0.72 0.72 0.52 0.53 -0.30 41 5 259 +1
29SEP26 18.00 P 0.83 0.83 0.63 0.72 -0.37 41 11 443 -5
29SEP26 18.50 P 1.21 1.21 0.87 0.94 -0.43 41 37 416 -17
29SEP26 19.00 P 1.19 1.22 1.19 1.22 -0.51 41 4 259 0
29SEP26 19.50 P 1.53 1.53 1.52 1.53 -0.58 42 3 279 -1
29SEP26 20.00 P 1.86 1.86 1.84 1.86 -0.61 41 4 164 +4
29SEP26 21.00 P 0.00 0.00 0.00 2.64 -0.70 43 0 198 0
29SEP26 22.00 P 0.00 0.00 0.00 3.51 -0.85 44 0 114 0
29SEP26 23.00 P 4.41 4.41 4.41 4.49 -0.70 51 1 751 -1
29SEP26 24.00 P 0.00 0.00 0.00 5.36 -0.82 44 0 67 0
29SEP26 25.00 P 0.00 0.00 0.00 6.36 -0.82 50 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.35 -0.83 53 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 8.35 -0.83 58 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 9.36 -0.82 65 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 10.33 -0.85 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.33 -0.85 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.33 -0.85 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.33 -0.85 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.33 -0.85 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.33 -0.85 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 18 0
29OCT26 13.00 P 0.06 0.06 0.06 0.03 -0.02 42 2 7 +2
29OCT26 13.50 P 0.00 0.00 0.00 0.05 -0.04 42 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.08 -0.05 42 0 3 0
29OCT26 14.50 P 0.18 0.18 0.18 0.12 -0.08 42 1 42 +1
29OCT26 15.00 P 0.20 0.20 0.19 0.18 -0.11 42 4 242 +3
29OCT26 15.50 P 0.00 0.00 0.00 0.25 -0.14 41 0 106 0
29OCT26 16.00 P 0.35 0.35 0.35 0.36 -0.16 42 15 122 0
29OCT26 16.50 P 0.46 0.46 0.46 0.48 -0.20 41 2 123 +2
29OCT26 17.00 P 0.59 0.60 0.59 0.63 -0.24 41 6 117 0
29OCT26 17.50 P 0.90 0.90 0.75 0.79 -0.29 41 21 134 0
29OCT26 18.00 P 1.20 1.20 0.98 1.00 -0.36 41 2 157 +1
29OCT26 18.50 P 1.30 1.30 1.30 1.23 -0.42 41 15 198 0
29OCT26 19.00 P 1.59 1.59 1.59 1.50 -0.48 41 15 128 +15
29OCT26 19.50 P 1.82 1.82 1.79 1.81 -0.53 41 3 108 0
29OCT26 20.00 P 0.00 0.00 0.00 2.14 -0.61 41 0 245 0
29OCT26 21.00 P 0.00 0.00 0.00 2.93 -0.55 44 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 3.74 -0.62 45 0 18 0
29OCT26 23.00 P 0.00 0.00 0.00 4.60 -0.66 46 0 3 0
29OCT26 24.00 P 0.00 0.00 0.00 5.50 -0.71 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.45 -0.73 48 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.39 -0.79 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.35 -0.83 47 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.36 -0.82 53 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.35 -0.83 55 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.11 -0.06 42 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.16 -0.08 42 0 10 0
27NOV26 14.50 P 0.00 0.00 0.00 0.23 -0.10 42 0 2 0
27NOV26 15.00 P 0.00 0.00 0.00 0.31 -0.13 42 0 60 0
27NOV26 15.50 P 0.40 0.40 0.40 0.42 -0.15 43 11 92 +1
27NOV26 16.00 P 0.00 0.00 0.00 0.54 -0.18 42 0 19 0
27NOV26 16.50 P 0.76 0.76 0.76 0.67 -0.22 42 10 45 -5
27NOV26 17.00 P 0.00 0.00 0.00 0.83 -0.27 41 0 57 0
27NOV26 17.50 P 0.00 0.00 0.00 1.02 -0.31 41 0 55 0
27NOV26 18.00 P 1.48 1.48 1.48 1.24 -0.35 41 15 125 +15
27NOV26 18.50 P 0.00 0.00 0.00 1.48 -0.41 41 0 32 0
27NOV26 19.00 P 0.00 0.00 0.00 1.76 -0.45 41 0 62 0
27NOV26 19.50 P 0.00 0.00 0.00 2.06 -0.50 42 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 2.38 -0.54 42 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.09 -0.58 42 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.86 -0.67 43 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.73 -0.67 44 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.62 -0.68 46 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.53 -0.66 46 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.47 -0.72 47 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.42 -0.76 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.36 -0.82 46 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.36 -0.82 50 0 0 0
30DEC26 10.50 P 0.05 0.05 0.05 0.02 -0.01 44 1 8 +1
30DEC26 11.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 95 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 -0.04 43 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.14 -0.05 43 0 14 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 -0.08 42 0 54 0
30DEC26 14.00 P 0.00 0.00 0.00 0.27 -0.09 43 0 66 0
30DEC26 14.50 P 0.00 0.00 0.00 0.35 -0.12 42 0 139 0
30DEC26 15.00 P 0.51 0.51 0.50 0.46 -0.14 43 3 106 0
30DEC26 15.50 P 0.54 0.57 0.54 0.57 -0.17 42 3 193 +2
30DEC26 16.00 P 0.69 0.69 0.69 0.71 -0.19 42 2 200 0
30DEC26 16.50 P 0.00 0.00 0.00 0.87 -0.22 42 0 160 0
30DEC26 17.00 P 0.00 0.00 0.00 1.03 -0.28 41 0 981 0
30DEC26 17.50 P 1.43 1.43 1.24 1.24 -0.32 41 40 255 +40
30DEC26 18.00 P 0.00 0.00 0.00 1.46 -0.35 41 0 173 0
30DEC26 18.50 P 0.00 0.00 0.00 1.72 -0.39 42 0 168 0
30DEC26 19.00 P 0.00 0.00 0.00 1.99 -0.44 42 0 102 0
30DEC26 19.50 P 0.00 0.00 0.00 2.28 -0.49 42 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 2.60 -0.50 42 0 414 0
30DEC26 21.00 P 0.00 0.00 0.00 3.30 -0.57 42 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 4.06 -0.61 43 0 79 0
30DEC26 23.00 P 0.00 0.00 0.00 4.84 -0.68 43 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 5.72 -0.68 44 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.65 -0.66 46 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 7.56 -0.64 46 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.51 -0.69 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.45 -0.73 48 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.39 -0.79 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.34 -0.84 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.33 -0.85 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.33 -0.85 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.37 -0.81 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.35 -0.83 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 -0.03 42 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.10 -0.04 42 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.14 -0.06 42 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.20 -0.06 43 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 0.26 -0.08 42 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.34 -0.10 42 0 7 0
30MAR27 13.50 P 0.00 0.00 0.00 0.43 -0.12 42 0 25 0
30MAR27 14.00 P 0.00 0.00 0.00 0.54 -0.14 43 0 99 0
30MAR27 14.50 P 0.00 0.00 0.00 0.66 -0.15 42 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.80 -0.16 42 0 382 0
30MAR27 15.50 P 0.00 0.00 0.00 0.94 -0.19 42 0 230 0
30MAR27 16.00 P 0.00 0.00 0.00 1.11 -0.21 42 0 82 0
30MAR27 16.50 P 0.00 0.00 0.00 1.28 -0.26 42 0 84 0
30MAR27 17.00 P 0.00 0.00 0.00 1.48 -0.28 41 0 345 0
30MAR27 17.50 P 0.00 0.00 0.00 1.70 -0.32 42 0 350 0
30MAR27 18.00 P 0.00 0.00 0.00 1.94 -0.35 41 0 84 0
30MAR27 18.50 P 0.00 0.00 0.00 2.19 -0.38 41 1 231 -1
30MAR27 19.00 P 0.00 0.00 0.00 2.47 -0.40 41 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 2.77 -0.43 42 0 195 0
30MAR27 20.00 P 0.00 0.00 0.00 3.08 -0.46 42 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 3.75 -0.52 42 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.46 -0.58 42 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 5.21 -0.63 42 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 6.03 -0.65 42 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 6.91 -0.64 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.78 -0.65 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.71 -0.63 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.68 -0.54 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.63 -0.55 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.58 -0.62 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.52 -0.66 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.47 -0.71 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.40 -0.78 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.35 -0.83 48 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.54 -0.12 43 0 20 0
29JUN27 13.00 P 0.00 0.00 0.00 0.65 -0.13 43 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 0.78 -0.14 43 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.91 -0.16 43 0 66 0
29JUN27 14.50 P 0.00 0.00 0.00 1.06 -0.18 42 0 7 0
29JUN27 15.00 P 1.35 1.35 1.35 1.21 -0.23 42 1 6 -1
29JUN27 15.50 P 0.00 0.00 0.00 1.40 -0.25 42 0 124 0
29JUN27 16.00 P 0.00 0.00 0.00 1.60 -0.27 42 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 1.81 -0.30 42 0 16 0
29JUN27 17.00 P 2.23 2.23 2.23 2.07 -0.29 42 1 111 0
29JUN27 17.50 P 0.00 0.00 0.00 2.31 -0.31 42 0 55 0
29JUN27 18.00 P 0.00 0.00 0.00 2.57 -0.34 42 0 32 0
29JUN27 18.50 P 0.00 0.00 0.00 2.81 -0.38 41 0 15 0
29JUN27 19.00 P 3.37 3.37 3.37 3.10 -0.40 41 15 30 +15
29JUN27 19.50 P 0.00 0.00 0.00 3.38 -0.43 41 0 60 0
29JUN27 20.00 P 0.00 0.00 0.00 3.69 -0.44 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.35 -0.47 41 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.07 -0.50 41 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 5.76 -0.58 41 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 6.56 -0.58 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.35 -0.60 41 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 8.16 -0.62 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.01 -0.80 40 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 9.87 -0.81 40 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.74 -0.85 40 0 0 0
TOTAL PUT 854 22,479 +298
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 9.155
28AUG26 6.00 C 0.00 0.00 0.00 3.20 +0.24 148 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.95 +0.24 136 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.70 +0.23 124 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.46 +0.24 118 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.20 +0.23 101 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.97 +0.25 100 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.71 +0.26 84 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.46 +0.23 73 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.17 +0.21 42 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.93 +0.20 40 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.70 +0.17 38 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.50 +0.13 38 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.33 +0.11 38 0 16 0
28AUG26 9.25 C 0.00 0.00 0.00 0.21 +0.08 39 0 41 0
28AUG26 9.50 C 0.00 0.00 0.00 0.12 +0.04 39 0 64 0
28AUG26 9.75 C 0.08 0.08 0.08 0.07 +0.03 40 1 142 +1
28AUG26 10.00 C 0.00 0.00 0.00 0.03 +0.01 38 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 54 0 60 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 546 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.48 +0.28 87 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.22 +0.25 77 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.98 +0.25 73 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.74 +0.25 70 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.49 +0.27 63 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.24 +0.25 57 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.00 +0.25 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.75 +0.23 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.52 +0.24 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.29 +0.22 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.05 +0.17 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.86 +0.15 36 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 0.69 +0.15 35 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.55 +0.13 36 0 108 0
29SEP26 9.25 C 0.00 0.00 0.00 0.42 +0.10 35 0 135 0
29SEP26 9.50 C 0.00 0.00 0.00 0.33 +0.08 36 0 60 0
29SEP26 9.75 C 0.00 0.00 0.00 0.24 +0.06 36 0 58 0
29SEP26 10.00 C 0.00 0.00 0.00 0.18 +0.05 36 0 45 0
29SEP26 10.50 C 0.12 0.12 0.12 0.09 +0.02 36 1 83 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 36 0 422 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 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 62 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 69 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.26 +0.26 65 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.02 +0.27 62 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.77 +0.26 57 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.53 +0.26 53 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.28 +0.25 48 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.04 +0.24 44 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.81 +0.23 42 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.59 +0.22 40 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.38 +0.21 39 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.15 +0.15 35 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.98 +0.15 35 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.83 +0.14 36 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.69 +0.12 35 0 84 0
29OCT26 9.25 C 0.00 0.00 0.00 0.57 +0.11 36 0 84 0
29OCT26 9.50 C 0.00 0.00 0.00 0.46 +0.08 35 0 45 0
29OCT26 9.75 C 0.00 0.00 0.00 0.38 +0.07 36 0 100 0
29OCT26 10.00 C 0.00 0.00 0.00 0.30 +0.06 36 0 95 0
29OCT26 10.50 C 0.00 0.00 0.00 0.18 +0.03 35 0 16 0
29OCT26 11.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 12 0
29OCT26 11.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.81 +0.26 52 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.57 +0.26 48 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.33 +0.24 45 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.11 +0.24 44 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.89 +0.23 42 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.68 +0.22 40 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.48 +0.20 39 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.30 +0.19 38 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.11 +0.18 37 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.94 +0.14 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.81 +0.12 36 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.71 +0.13 37 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.61 +0.12 37 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.51 +0.09 37 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.44 +0.09 37 0 30 0
27NOV26 10.50 C 0.00 0.00 0.00 0.30 +0.06 37 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 0.21 +0.05 37 0 7 0
27NOV26 11.50 C 0.00 0.00 0.00 0.14 +0.04 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 3.57 +0.27 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.33 +0.26 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.09 +0.26 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.85 +0.25 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.61 +0.24 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.38 +0.22 42 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 2.16 +0.21 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.95 +0.20 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.75 +0.19 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.57 +0.19 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.39 +0.17 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.23 +0.17 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.05 +0.13 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.92 +0.11 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.80 +0.11 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.71 +0.11 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.61 +0.10 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.53 +0.09 36 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.38 +0.06 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.27 +0.04 36 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.19 +0.03 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 +0.03 36 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 +0.01 35 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.42 +0.24 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.19 +0.23 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.96 +0.22 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.75 +0.21 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.54 +0.20 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.34 +0.19 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.15 +0.18 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.97 +0.17 39 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.80 +0.16 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.64 +0.16 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.49 +0.15 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.35 +0.14 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.22 +0.16 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.07 +0.10 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.99 +0.11 37 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.89 +0.10 37 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.80 +0.10 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.64 +0.08 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.50 +0.06 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.40 +0.06 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.31 +0.04 36 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.24 +0.03 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 +0.03 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 +0.02 36 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 +0.01 36 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30MAR27 16.00 C 0.07 0.07 0.07 0.04 0.00 36 1 1 +1
29JUN27 6.00 C 0.00 0.00 0.00 3.49 +0.22 45 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.27 +0.21 44 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.06 +0.20 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.85 +0.19 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.66 +0.19 41 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.47 +0.18 40 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.29 +0.17 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.12 +0.17 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.96 +0.16 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.81 +0.15 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.67 +0.15 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.54 +0.15 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.41 +0.14 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.30 +0.14 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.18 +0.12 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.09 +0.13 38 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.99 +0.11 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.83 +0.10 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.69 +0.08 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.57 +0.07 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.47 +0.06 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.39 +0.05 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.32 +0.04 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.26 +0.03 37 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.22 +0.03 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.17 +0.02 37 0 4 0
TOTAL CALL 3 3,841 +2
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 42 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 54 0
28AUG26 8.25 P 0.00 0.00 0.00 0.02 -0.02 41 0 231 0
28AUG26 8.50 P 0.03 0.04 0.03 0.03 -0.06 35 6 351 0
28AUG26 8.75 P 0.14 0.14 0.07 0.08 -0.08 36 23 128 -15
28AUG26 9.00 P 0.00 0.00 0.00 0.17 -0.12 38 0 57 0
28AUG26 9.25 P 0.24 0.26 0.24 0.29 -0.15 38 60 168 +60
28AUG26 9.50 P 0.00 0.00 0.00 0.47 -0.16 41 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 0.65 -0.19 38 0 76 0
28AUG26 10.00 P 0.00 0.00 0.00 0.87 -0.20 39 0 75 0
28AUG26 10.50 P 0.00 0.00 0.00 1.35 -0.22 42 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.85 -0.22 54 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.35 -0.22 65 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.85 -0.22 75 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.35 -0.22 84 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.85 -0.22 93 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.35 -0.22 102 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.85 -0.22 110 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.35 -0.22 118 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.85 -0.22 125 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.35 -0.22 132 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.85 -0.22 139 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 -0.01 35 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 -0.03 35 0 51 0
29SEP26 8.00 P 0.08 0.08 0.08 0.07 -0.04 35 3 33 -3
29SEP26 8.25 P 0.10 0.10 0.10 0.11 -0.06 35 2 41 0
29SEP26 8.50 P 0.22 0.22 0.16 0.18 -0.06 36 6 68 -3
29SEP26 8.75 P 0.23 0.24 0.23 0.25 -0.10 35 7 101 +7
29SEP26 9.00 P 0.35 0.35 0.35 0.35 -0.13 35 3 93 +3
29SEP26 9.25 P 0.00 0.00 0.00 0.49 -0.14 36 0 128 0
29SEP26 9.50 P 0.00 0.00 0.00 0.64 -0.14 36 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.80 -0.16 35 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 0.99 -0.17 36 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.38 -0.22 32 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.86 -0.21 35 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.35 -0.22 37 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.85 -0.22 43 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.35 -0.22 48 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.85 -0.22 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.35 -0.22 58 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.85 -0.22 62 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.35 -0.23 67 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.85 -0.22 71 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.35 -0.22 75 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.85 -0.22 79 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 42 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.04 -0.02 36 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.07 -0.02 37 0 11 0
29OCT26 7.75 P 0.00 0.00 0.00 0.10 -0.04 36 0 12 0
29OCT26 8.00 P 0.00 0.00 0.00 0.14 -0.05 35 0 10 0
29OCT26 8.25 P 0.18 0.18 0.18 0.20 -0.06 35 8 18 +7
29OCT26 8.50 P 0.00 0.00 0.00 0.27 -0.09 35 0 25 0
29OCT26 8.75 P 0.00 0.00 0.00 0.36 -0.10 34 0 15 0
29OCT26 9.00 P 0.00 0.00 0.00 0.47 -0.12 34 0 14 0
29OCT26 9.25 P 0.00 0.00 0.00 0.60 -0.14 35 0 27 0
29OCT26 9.50 P 0.00 0.00 0.00 0.75 -0.14 35 0 114 0
29OCT26 9.75 P 0.00 0.00 0.00 0.91 -0.15 35 0 105 0
29OCT26 10.00 P 0.00 0.00 0.00 1.09 -0.17 35 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 1.46 -0.21 34 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.89 -0.22 33 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.37 -0.21 35 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.85 -0.22 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.35 -0.22 39 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.85 -0.22 44 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.35 -0.22 47 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 2 0
27NOV26 7.25 P 0.00 0.00 0.00 0.09 -0.02 37 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.16 -0.04 36 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.22 -0.05 36 0 2 0
27NOV26 8.25 P 0.00 0.00 0.00 0.29 -0.06 36 0 0 0
27NOV26 8.50 P 0.25 0.25 0.25 0.38 -0.07 36 1 1 +1
27NOV26 8.75 P 0.00 0.00 0.00 0.48 -0.08 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.59 -0.11 36 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 0.73 -0.11 36 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.85 -0.14 35 0 10 0
27NOV26 9.75 P 0.00 0.00 0.00 1.03 -0.13 36 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.20 -0.14 37 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.54 -0.19 35 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.94 -0.22 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.38 -0.23 32 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.88 -0.19 37 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.36 -0.21 38 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.85 -0.22 39 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.35 -0.22 42 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 -0.02 36 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 -0.04 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.17 -0.04 36 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.22 -0.05 36 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.28 -0.06 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.36 -0.08 35 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.45 -0.09 35 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.55 -0.10 35 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 0.66 -0.11 35 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 0.79 -0.11 35 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 0.97 -0.10 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.10 -0.13 35 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.24 -0.17 34 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.60 -0.19 34 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.02 -0.18 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.42 -0.22 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.88 -0.21 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.37 -0.21 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.85 -0.22 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.35 -0.22 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.85 -0.22 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.35 -0.23 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.85 -0.22 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.35 -0.22 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.85 -0.22 52 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.15 -0.03 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.19 -0.04 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.25 -0.04 36 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.31 -0.05 36 0 21 0
30MAR27 7.75 P 0.00 0.00 0.00 0.38 -0.06 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.46 -0.07 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.55 -0.07 36 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.65 -0.09 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.76 -0.07 36 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 0.87 -0.11 35 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.00 -0.16 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.18 -0.07 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.28 -0.14 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.44 -0.15 35 0 0 0
30MAR27 10.50 P 1.76 1.77 1.76 1.77 -0.18 34 7 7 +7
30MAR27 11.00 P 0.00 0.00 0.00 2.16 -0.18 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.55 -0.19 34 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.97 -0.20 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.40 -0.22 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.85 -0.23 30 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.37 -0.21 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.85 -0.22 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.35 -0.23 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.85 -0.22 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.35 -0.22 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.85 -0.22 44 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.23 -0.03 37 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.28 -0.04 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.35 -0.04 37 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.42 -0.05 37 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.50 -0.06 37 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.59 -0.06 37 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.67 -0.08 37 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.77 -0.07 36 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.88 -0.09 36 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 0.99 -0.10 36 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.11 -0.11 36 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.25 -0.11 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.38 -0.13 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.53 -0.13 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.69 -0.13 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.02 -0.15 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.38 -0.16 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.76 -0.18 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.15 -0.20 34 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.57 -0.20 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.99 -0.21 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.42 -0.23 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.88 -0.22 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.40 -0.20 37 0 0 0
TOTAL PUT 126 4,097 +64
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 40.080
28AUG26 27.00 C 0.00 0.00 0.00 13.09 +0.48 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 12.10 +0.49 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 11.31 +0.69 123 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 10.11 +0.49 61 0 14 0
28AUG26 31.00 C 0.00 0.00 0.00 9.33 +0.60 104 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.35 +0.70 96 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.16 +0.46 61 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.22 +0.41 62 0 60 0
28AUG26 35.00 C 0.00 0.00 0.00 5.31 +0.37 62 0 105 0
28AUG26 36.00 C 0.00 0.00 0.00 4.45 +0.32 62 0 65 0
28AUG26 37.00 C 3.39 3.39 3.39 3.66 +0.27 62 19 114 -19
28AUG26 38.00 C 3.10 3.10 3.10 2.94 +0.21 62 4 141 0
28AUG26 39.00 C 2.60 2.60 2.39 2.32 +0.17 62 21 183 -11
28AUG26 40.00 C 2.00 2.10 1.74 1.83 +0.18 63 250 851 +106
28AUG26 41.00 C 0.00 0.00 0.00 1.37 +0.09 63 0 296 0
28AUG26 42.00 C 0.92 1.15 0.92 1.01 +0.06 63 263 681 +245
28AUG26 43.00 C 0.73 0.77 0.70 0.72 +0.03 62 34 349 +5
28AUG26 44.00 C 0.50 0.64 0.50 0.50 0.00 62 17 560 +2
28AUG26 45.00 C 0.00 0.00 0.00 0.34 -0.01 62 0 550 0
28AUG26 46.00 C 0.26 0.26 0.26 0.23 -0.01 62 50 187 +50
28AUG26 47.00 C 0.20 0.20 0.20 0.15 -0.01 62 35 873 0
28AUG26 48.00 C 0.00 0.00 0.00 0.10 -0.01 62 0 335 0
28AUG26 49.00 C 0.00 0.00 0.00 0.06 -0.01 62 0 196 0
28AUG26 50.00 C 0.00 0.00 0.00 0.04 -0.01 63 0 540 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 339 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 698 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 512 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,039 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 95 0 319 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 103 0 856 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 110 0 151 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 117 0 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 123 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 129 0 105 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 135 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 141 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 146 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 152 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 157 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 162 0 20 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 166 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 171 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 175 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 180 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 184 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 188 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 192 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 196 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 200 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 19.21 +0.55 90 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 18.22 +0.55 85 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 17.19 +0.52 72 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.21 +0.52 71 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.22 +0.56 67 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 14.25 +0.60 66 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.39 +0.64 74 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.26 +0.42 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.46 +0.51 67 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.54 +0.52 65 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 9.48 +0.43 57 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.59 +0.39 56 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.88 +0.48 60 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.08 +0.35 59 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 6.35 +0.51 60 0 90 0
29SEP26 36.00 C 0.00 0.00 0.00 5.66 +0.31 60 0 83 0
29SEP26 37.00 C 0.00 0.00 0.00 5.02 +0.42 60 0 155 0
29SEP26 38.00 C 3.95 4.20 3.95 4.43 +0.38 60 380 401 +9
29SEP26 39.00 C 3.90 3.90 3.90 3.90 +0.31 60 1 242 -1
29SEP26 40.00 C 3.22 3.60 3.22 3.49 +0.27 61 140 733 0
29SEP26 41.00 C 2.88 2.88 2.88 3.02 +0.23 61 6 86 0
29SEP26 42.00 C 2.60 2.61 2.60 2.61 +0.16 61 13 193 +11
29SEP26 43.00 C 2.26 2.26 2.26 2.26 +0.14 61 24 226 0
29SEP26 44.00 C 1.91 1.91 1.91 1.94 +0.12 61 30 443 -28
29SEP26 45.00 C 0.00 0.00 0.00 1.65 +0.10 60 0 197 0
29SEP26 46.00 C 0.00 0.00 0.00 1.41 +0.09 61 0 61 0
29SEP26 47.00 C 1.30 1.30 1.30 1.19 +0.07 60 6 281 +6
29SEP26 48.00 C 1.10 1.23 1.10 1.00 +0.06 60 21 431 +10
29SEP26 49.00 C 1.00 1.00 1.00 0.84 +0.05 60 15 329 +13
29SEP26 50.00 C 0.94 0.94 0.94 0.71 +0.04 60 1 690 0
29SEP26 52.50 C 0.00 0.00 0.00 0.45 +0.03 60 0 497 0
29SEP26 55.00 C 0.45 0.45 0.45 0.28 +0.02 60 62 1,515 +47
29SEP26 57.50 C 0.00 0.00 0.00 0.17 +0.01 60 0 1,686 0
29SEP26 60.00 C 0.21 0.24 0.21 0.11 +0.01 61 90 1,654 +67
29SEP26 62.50 C 0.00 0.00 0.00 0.06 0.00 60 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 0.00 61 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 63 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 86 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 93 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 97 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 99 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 101 0 416 0
29OCT26 27.00 C 0.00 0.00 0.00 13.39 +0.64 53 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 12.64 +0.76 61 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 11.74 +0.73 60 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.83 +0.50 58 0 50 0
29OCT26 31.00 C 0.00 0.00 0.00 10.12 +0.60 61 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.20 +0.46 57 0 4 0
29OCT26 33.00 C 0.00 0.00 0.00 8.44 +0.45 57 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 7.65 +0.32 56 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 7.01 +0.31 57 0 30 0
29OCT26 36.00 C 0.00 0.00 0.00 6.48 +0.37 58 0 90 0
29OCT26 37.00 C 0.00 0.00 0.00 5.89 +0.31 58 0 60 0
29OCT26 38.00 C 0.00 0.00 0.00 5.34 +0.29 59 0 180 0
29OCT26 39.00 C 0.00 0.00 0.00 4.91 +0.33 60 0 107 0
29OCT26 40.00 C 0.00 0.00 0.00 4.47 +0.20 60 0 407 0
29OCT26 41.00 C 0.00 0.00 0.00 4.02 +0.21 60 0 293 0
29OCT26 42.00 C 3.66 3.70 3.66 3.61 +0.15 60 11 126 +8
29OCT26 43.00 C 0.00 0.00 0.00 3.23 +0.09 60 0 300 0
29OCT26 44.00 C 0.00 0.00 0.00 2.88 +0.02 60 0 640 0
29OCT26 45.00 C 2.70 2.70 2.70 2.57 0.00 60 7 691 +7
29OCT26 46.00 C 0.00 0.00 0.00 2.28 -0.01 59 0 512 0
29OCT26 47.00 C 0.00 0.00 0.00 2.03 -0.02 59 0 200 0
29OCT26 48.00 C 0.00 0.00 0.00 1.80 -0.02 59 0 109 0
29OCT26 49.00 C 0.00 0.00 0.00 1.59 -0.03 59 0 124 0
29OCT26 50.00 C 0.00 0.00 0.00 1.40 -0.04 59 0 205 0
29OCT26 52.50 C 0.00 0.00 0.00 1.02 -0.01 59 0 85 0
29OCT26 55.00 C 1.03 1.05 1.03 0.74 -0.02 59 50 151 +34
29OCT26 57.50 C 0.00 0.00 0.00 0.53 -0.02 59 0 26 0
29OCT26 60.00 C 0.00 0.00 0.00 0.38 -0.03 59 0 74 0
29OCT26 62.50 C 0.00 0.00 0.00 0.27 -0.03 59 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.19 -0.03 59 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.13 -0.03 58 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.10 -0.01 59 0 691 0
29OCT26 72.50 C 0.00 0.00 0.00 0.07 -0.01 59 0 440 0
27NOV26 28.00 C 0.00 0.00 0.00 12.87 +0.50 57 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 12.05 +0.52 57 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.19 +0.42 56 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.39 +0.36 56 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.65 +0.33 56 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.97 +0.33 56 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.31 +0.34 57 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.69 +0.31 57 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.14 +0.32 58 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.60 +0.22 58 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.28 +0.42 61 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.77 +0.35 60 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.34 +0.32 61 0 17 0
27NOV26 41.00 C 0.00 0.00 0.00 4.93 +0.14 61 0 115 0
27NOV26 42.00 C 0.00 0.00 0.00 4.51 +0.18 61 0 21 0
27NOV26 43.00 C 0.00 0.00 0.00 4.13 +0.19 61 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 3.77 +0.09 61 0 0 0
27NOV26 45.00 C 3.62 3.68 3.60 3.44 +0.08 60 150 150 +150
27NOV26 46.00 C 3.28 3.32 3.28 3.14 +0.07 60 30 63 +30
27NOV26 47.00 C 0.00 0.00 0.00 2.86 +0.06 60 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 2.60 +0.05 60 0 10 0
27NOV26 49.00 C 0.00 0.00 0.00 2.37 +0.04 60 0 17 0
27NOV26 50.00 C 2.55 2.55 2.55 2.15 +0.03 60 30 41 +30
30DEC26 27.00 C 0.00 0.00 0.00 14.11 +0.56 58 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.28 +0.54 58 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.50 +0.54 58 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.64 +0.39 56 0 100 0
30DEC26 31.00 C 0.00 0.00 0.00 10.92 +0.39 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.27 +0.39 57 0 50 0
30DEC26 33.00 C 0.00 0.00 0.00 9.59 +0.32 57 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.97 +0.29 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.40 +0.28 58 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 7.86 +0.27 58 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.36 +0.27 58 0 46 0
30DEC26 38.00 C 0.00 0.00 0.00 6.90 -0.08 59 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 6.46 +0.27 59 0 60 0
30DEC26 40.00 C 0.00 0.00 0.00 6.05 +0.02 60 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 5.67 +0.31 60 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 5.32 +0.12 61 0 224 0
30DEC26 43.00 C 0.00 0.00 0.00 4.98 +0.26 61 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 4.62 +0.16 61 0 878 0
30DEC26 45.00 C 0.00 0.00 0.00 4.28 +0.10 61 0 950 0
30DEC26 46.00 C 4.14 4.14 4.14 3.96 +0.02 61 15 136 +1
30DEC26 47.00 C 4.00 4.00 4.00 3.67 +0.07 61 2 1,092 +2
30DEC26 48.00 C 0.00 0.00 0.00 3.40 +0.01 61 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 3.14 -0.01 60 0 210 0
30DEC26 50.00 C 0.00 0.00 0.00 2.91 -0.01 60 0 451 0
30DEC26 52.50 C 0.00 0.00 0.00 2.39 -0.02 60 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.95 -0.04 60 0 1,619 0
30DEC26 57.50 C 0.00 0.00 0.00 1.60 -0.04 60 0 2,567 0
30DEC26 60.00 C 0.00 0.00 0.00 1.30 -0.05 60 0 2,032 0
30DEC26 62.50 C 0.00 0.00 0.00 1.06 -0.05 60 0 937 0
30DEC26 65.00 C 0.00 0.00 0.00 0.87 -0.04 60 0 582 0
30DEC26 67.50 C 0.00 0.00 0.00 0.71 -0.04 60 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.58 -0.03 60 0 639 0
30DEC26 72.50 C 0.00 0.00 0.00 0.47 -0.03 60 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.38 -0.03 60 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.31 -0.03 60 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.25 -0.03 60 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.21 -0.02 60 0 140 0
30DEC26 85.00 C 0.00 0.00 0.00 0.17 -0.02 60 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.14 -0.02 60 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.11 -0.02 60 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.09 -0.02 60 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.08 -0.01 60 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.06 -0.02 60 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.05 -0.01 60 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.04 -0.01 59 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.02 -0.01 58 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 416 0
30MAR27 27.00 C 0.00 0.00 0.00 15.00 +0.45 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 14.27 +0.51 57 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.59 +0.51 58 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.92 +0.48 58 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.29 +0.46 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.72 +0.46 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.14 +0.44 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.57 +0.49 58 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.06 +0.47 59 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.57 +0.43 59 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.10 +0.38 59 0 9 0
30MAR27 38.00 C 0.00 0.00 0.00 8.65 +0.43 59 0 9 0
30MAR27 39.00 C 0.00 0.00 0.00 8.23 +0.40 60 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 7.89 +0.42 60 0 238 0
30MAR27 41.00 C 0.00 0.00 0.00 7.88 +0.77 64 0 126 0
30MAR27 42.00 C 0.00 0.00 0.00 7.39 +0.42 63 0 75 0
30MAR27 43.00 C 0.00 0.00 0.00 7.05 +0.45 63 0 66 0
30MAR27 44.00 C 0.00 0.00 0.00 6.74 +0.49 63 0 66 0
30MAR27 45.00 C 0.00 0.00 0.00 6.41 +0.49 63 0 33 0
30MAR27 46.00 C 6.03 6.03 6.03 6.08 +0.48 63 6 43 +6
30MAR27 47.00 C 0.00 0.00 0.00 5.78 +0.48 63 0 42 0
30MAR27 48.00 C 5.75 5.75 5.75 5.36 +0.34 62 6 12 +3
30MAR27 49.00 C 0.00 0.00 0.00 5.13 +0.38 62 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 4.93 +0.43 63 0 167 0
30MAR27 52.50 C 0.00 0.00 0.00 4.34 +0.42 63 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 3.81 +0.39 63 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 3.34 +0.36 62 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 2.93 +0.33 62 0 185 0
30MAR27 62.50 C 0.00 0.00 0.00 2.58 +0.32 62 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 2.27 +0.30 62 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 1.99 +0.27 62 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 1.75 +0.25 62 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 1.54 +0.23 62 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 1.36 +0.21 62 0 542 0
30MAR27 77.50 C 0.00 0.00 0.00 1.20 +0.19 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.06 +0.18 62 0 23 0
30MAR27 82.50 C 0.00 0.00 0.00 0.93 +0.16 62 0 22 0
30MAR27 85.00 C 0.00 0.00 0.00 0.83 +0.15 62 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 0.73 +0.14 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.65 +0.13 62 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.57 +0.11 62 0 6 0
30MAR27 95.00 C 0.00 0.00 0.00 0.51 +0.11 62 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 0.45 +0.09 62 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.40 +0.09 62 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.36 +0.08 62 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.32 +0.08 62 0 17 0
30MAR27 107.50 C 0.00 0.00 0.00 0.28 +0.06 62 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 0.25 +0.06 62 0 60 0
30MAR27 112.50 C 0.00 0.00 0.00 0.22 +0.05 62 0 212 0
29JUN27 27.00 C 0.00 0.00 0.00 15.92 +0.33 61 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 15.27 +0.41 61 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 14.65 +0.55 61 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.04 +0.52 61 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.49 +0.53 61 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 12.92 +0.47 61 0 0 0
29JUN27 33.00 C 12.70 12.70 12.70 12.70 +0.74 64 21 42 +21
29JUN27 34.00 C 0.00 0.00 0.00 11.92 +0.42 61 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.45 +0.43 62 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 11.00 +0.53 62 0 76 0
29JUN27 37.00 C 0.00 0.00 0.00 10.74 +0.57 63 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 10.28 +0.34 63 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 9.84 +0.35 63 0 603 0
29JUN27 40.00 C 0.00 0.00 0.00 9.43 +0.32 63 0 200 0
29JUN27 41.00 C 0.00 0.00 0.00 9.05 +0.31 63 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 8.68 +0.32 63 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 8.30 +0.31 63 0 10 0
29JUN27 44.00 C 0.00 0.00 0.00 7.93 +0.29 62 0 110 0
29JUN27 45.00 C 8.00 8.00 8.00 7.61 +0.27 62 1 70 -1
29JUN27 46.00 C 0.00 0.00 0.00 7.31 +0.27 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.01 +0.27 62 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 6.71 +0.27 62 0 188 0
29JUN27 49.00 C 0.00 0.00 0.00 6.41 +0.27 62 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 6.14 +0.23 62 0 210 0
29JUN27 52.50 C 0.00 0.00 0.00 5.56 +0.24 62 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 4.97 +0.22 62 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 4.50 +0.19 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.06 +0.19 62 0 421 0
29JUN27 62.50 C 0.00 0.00 0.00 3.63 +0.15 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.31 +0.15 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.99 +0.16 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.67 +0.12 62 0 37 0
29JUN27 72.50 C 0.00 0.00 0.00 2.44 +0.12 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.22 +0.12 62 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 1.99 +0.11 61 0 19 0
29JUN27 80.00 C 0.00 0.00 0.00 1.81 +0.09 61 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 1.66 +0.09 61 0 52 0
29JUN27 85.00 C 0.00 0.00 0.00 1.50 +0.09 61 0 90 0
29JUN27 87.50 C 0.00 0.00 0.00 1.35 +0.08 61 0 135 0
TOTAL CALL 1,811 66,774 +803
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 91 0 97 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 185 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 118 0
28AUG26 30.00 P 0.04 0.04 0.03 0.01 -0.01 69 102 155 -102
28AUG26 31.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 161 0
28AUG26 32.00 P 0.00 0.00 0.00 0.03 -0.03 63 0 229 0
28AUG26 33.00 P 0.00 0.00 0.00 0.06 -0.05 63 0 381 0
28AUG26 34.00 P 0.00 0.00 0.00 0.11 -0.08 62 0 311 0
28AUG26 35.00 P 0.23 0.23 0.23 0.19 -0.14 61 65 180 +65
28AUG26 36.00 P 0.38 0.38 0.31 0.32 -0.19 61 80 204 +59
28AUG26 37.00 P 0.49 0.49 0.49 0.53 -0.23 61 15 257 0
28AUG26 38.00 P 0.90 0.90 0.90 0.81 -0.29 61 13 376 -13
28AUG26 39.00 P 1.17 1.17 1.05 1.17 -0.35 60 40 260 -16
28AUG26 40.00 P 1.48 1.48 1.48 1.61 -0.45 60 2 395 0
28AUG26 41.00 P 2.00 2.00 2.00 2.15 -0.54 59 5 157 0
28AUG26 42.00 P 0.00 0.00 0.00 2.87 -0.45 62 0 179 0
28AUG26 43.00 P 0.00 0.00 0.00 3.59 -0.47 62 0 563 0
28AUG26 44.00 P 0.00 0.00 0.00 4.38 -0.49 62 0 211 0
28AUG26 45.00 P 0.00 0.00 0.00 5.22 -0.50 61 0 180 0
28AUG26 46.00 P 0.00 0.00 0.00 6.11 -0.71 61 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 7.04 -0.63 62 0 121 0
28AUG26 48.00 P 0.00 0.00 0.00 7.99 -0.63 62 0 95 0
28AUG26 49.00 P 0.00 0.00 0.00 9.12 -0.38 82 0 965 0
28AUG26 50.00 P 0.00 0.00 0.00 9.94 -0.72 63 0 414 0
28AUG26 52.50 P 0.00 0.00 0.00 12.47 -0.81 82 0 331 0
28AUG26 55.00 P 0.00 0.00 0.00 14.92 -0.66 0 0 330 0
28AUG26 57.50 P 0.00 0.00 0.00 17.42 -0.52 0 0 198 -2
28AUG26 60.00 P 0.00 0.00 0.00 19.92 -0.88 0 0 506 0
28AUG26 62.50 P 0.00 0.00 0.00 22.54 -0.50 138 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 25.04 -0.43 148 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.42 -0.84 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.04 -0.59 166 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 32.45 -0.50 150 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 34.95 -0.69 158 0 30 0
28AUG26 77.50 P 0.00 0.00 0.00 37.45 -0.47 165 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 39.95 -0.49 171 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 42.45 -0.53 178 0 22 0
28AUG26 85.00 P 0.00 0.00 0.00 44.95 -0.83 184 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 47.45 -0.47 191 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 49.95 -0.56 197 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 52.44 -0.75 197 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 54.95 -0.68 208 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 57.45 -0.76 214 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 59.95 -0.76 219 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 62.45 -0.82 224 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 64.95 -0.52 229 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 67.45 -0.48 234 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 69.95 -0.47 239 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 72.42 -0.84 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.01 62 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.01 62 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 -0.02 60 0 99 0
29SEP26 28.00 P 0.00 0.00 0.00 0.11 -0.03 60 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 0.17 -0.05 60 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 0.24 -0.07 59 0 752 0
29SEP26 31.00 P 0.00 0.00 0.00 0.35 -0.08 59 0 719 0
29SEP26 32.00 P 0.00 0.00 0.00 0.48 -0.10 59 0 776 0
29SEP26 33.00 P 0.57 0.57 0.57 0.65 -0.11 59 62 601 +62
29SEP26 34.00 P 0.00 0.00 0.00 0.86 -0.14 59 0 34 0
29SEP26 35.00 P 0.00 0.00 0.00 1.12 -0.15 59 0 131 0
29SEP26 36.00 P 0.00 0.00 0.00 1.42 -0.22 59 0 427 0
29SEP26 37.00 P 1.83 1.83 1.83 1.76 -0.24 59 15 283 0
29SEP26 38.00 P 2.06 2.10 2.06 2.16 -0.28 58 51 258 -1
29SEP26 39.00 P 2.65 2.65 2.65 2.60 -0.34 58 7 524 0
29SEP26 40.00 P 3.31 3.31 3.26 3.08 -0.37 58 60 223 -33
29SEP26 41.00 P 0.00 0.00 0.00 3.65 -0.42 58 0 229 0
29SEP26 42.00 P 0.00 0.00 0.00 4.22 -0.57 57 0 247 0
29SEP26 43.00 P 0.00 0.00 0.00 4.95 -0.50 59 0 147 0
29SEP26 44.00 P 0.00 0.00 0.00 5.67 -0.56 60 0 92 0
29SEP26 45.00 P 0.00 0.00 0.00 6.53 -0.41 62 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 7.32 -0.41 63 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 8.00 -0.61 61 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 8.77 -0.71 60 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 9.67 -0.68 61 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 10.54 -0.72 61 0 292 0
29SEP26 52.50 P 0.00 0.00 0.00 12.84 -0.65 63 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 15.34 -0.69 71 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 17.82 -0.54 77 0 1,554 0
29SEP26 60.00 P 0.00 0.00 0.00 20.24 -0.56 80 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 22.69 -0.39 84 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 25.04 -0.46 80 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 27.42 -0.84 0 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 30.04 -0.59 90 0 46 -5
29SEP26 72.50 P 0.00 0.00 0.00 32.45 -0.51 84 0 19 -5
29SEP26 75.00 P 0.00 0.00 0.00 34.95 -0.69 88 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 37.45 -0.51 92 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 39.95 -0.52 96 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.45 -0.53 100 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.95 -0.83 103 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.45 -0.51 107 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.95 -0.56 110 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 52.44 -0.75 111 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.95 -0.68 116 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 57.45 -0.76 119 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 59.95 -0.76 122 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 62.45 -0.82 125 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 64.95 -0.61 128 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 67.45 -0.56 131 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 69.95 -0.63 134 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 72.42 -0.84 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.25 -0.07 59 0 70 0
29OCT26 28.00 P 0.00 0.00 0.00 0.32 -0.10 58 0 4 0
29OCT26 29.00 P 0.00 0.00 0.00 0.44 -0.12 58 0 122 0
29OCT26 30.00 P 0.00 0.00 0.00 0.58 -0.14 58 0 104 0
29OCT26 31.00 P 0.00 0.00 0.00 0.76 -0.19 58 0 180 0
29OCT26 32.00 P 0.00 0.00 0.00 0.96 -0.19 58 0 94 0
29OCT26 33.00 P 0.00 0.00 0.00 1.20 -0.22 58 0 84 0
29OCT26 34.00 P 0.00 0.00 0.00 1.46 -0.26 57 0 69 0
29OCT26 35.00 P 1.84 1.84 1.84 1.79 -0.27 57 15 114 +15
29OCT26 36.00 P 0.00 0.00 0.00 2.12 -0.32 57 0 97 0
29OCT26 37.00 P 0.00 0.00 0.00 2.53 -0.33 57 0 213 0
29OCT26 38.00 P 0.00 0.00 0.00 2.94 -0.37 57 0 330 0
29OCT26 39.00 P 3.55 3.55 3.55 3.43 -0.40 57 15 120 +10
29OCT26 40.00 P 4.09 4.10 4.00 4.00 -0.41 58 135 302 +85
29OCT26 41.00 P 0.00 0.00 0.00 4.56 -0.46 58 0 175 0
29OCT26 42.00 P 0.00 0.00 0.00 5.18 -0.51 58 0 43 0
29OCT26 43.00 P 0.00 0.00 0.00 6.00 -0.39 61 0 14 0
29OCT26 44.00 P 0.00 0.00 0.00 6.69 -0.49 61 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 7.40 -0.52 62 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 8.15 -0.52 62 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 8.91 -0.53 62 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 9.73 -0.53 63 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 10.54 -0.47 63 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 11.39 -0.54 64 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 13.58 -0.44 66 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 15.85 -0.58 68 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 18.09 -0.72 68 0 6 0
29OCT26 60.00 P 0.00 0.00 0.00 20.42 -0.57 69 0 16 0
29OCT26 62.50 P 0.00 0.00 0.00 22.69 -0.67 67 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 25.06 -0.72 65 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 27.49 -0.77 65 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 30.04 -0.60 72 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 32.45 -0.61 69 0 10 0
27NOV26 28.00 P 0.00 0.00 0.00 0.62 -0.10 59 0 2 0
27NOV26 29.00 P 0.00 0.00 0.00 0.78 -0.13 59 0 3 0
27NOV26 30.00 P 0.00 0.00 0.00 0.98 -0.14 59 0 2 0
27NOV26 31.00 P 0.00 0.00 0.00 1.20 -0.16 59 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 1.47 -0.17 59 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 1.74 -0.21 58 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.08 -0.21 58 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.42 -0.24 58 0 2 0
27NOV26 36.00 P 0.00 0.00 0.00 2.82 -0.29 58 0 56 0
27NOV26 37.00 P 3.22 3.22 3.16 3.24 -0.32 58 17 52 +15
27NOV26 38.00 P 0.00 0.00 0.00 3.69 -0.38 58 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 4.20 -0.38 58 0 205 0
27NOV26 40.00 P 4.73 4.94 4.72 4.80 -0.37 59 30 325 +5
27NOV26 41.00 P 5.33 5.35 5.31 5.37 -0.42 59 32 277 +32
27NOV26 42.00 P 0.00 0.00 0.00 6.00 -0.50 59 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 6.80 -0.42 62 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 7.50 -0.41 62 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.18 -0.42 62 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.91 -0.44 63 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.67 -0.44 63 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.43 -0.44 63 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.22 -0.47 64 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 12.04 -0.47 64 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.77 -0.13 59 0 254 0
30DEC26 28.00 P 0.00 0.00 0.00 0.95 -0.16 59 0 3 0
30DEC26 29.00 P 0.00 0.00 0.00 1.17 -0.16 59 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.39 -0.21 59 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 1.67 -0.22 59 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 1.96 -0.24 59 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 2.30 -0.26 59 0 105 0
30DEC26 34.00 P 0.00 0.00 0.00 2.65 -0.26 58 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 3.03 -0.31 58 0 112 0
30DEC26 36.00 P 0.00 0.00 0.00 3.45 -0.35 58 0 99 0
30DEC26 37.00 P 0.00 0.00 0.00 3.88 -0.40 58 0 113 0
30DEC26 38.00 P 0.00 0.00 0.00 4.36 -0.46 58 0 346 0
30DEC26 39.00 P 0.00 0.00 0.00 4.89 -0.38 58 0 293 0
30DEC26 40.00 P 0.00 0.00 0.00 5.47 -0.40 59 0 413 0
30DEC26 41.00 P 0.00 0.00 0.00 6.08 -0.41 59 0 64 0
30DEC26 42.00 P 0.00 0.00 0.00 6.76 -0.39 60 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 7.52 -0.43 61 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 8.21 -0.45 62 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 8.93 -0.47 62 0 127 0
30DEC26 46.00 P 0.00 0.00 0.00 9.62 -0.48 62 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 10.36 -0.50 63 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 11.12 -0.51 63 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 11.89 -0.50 63 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 12.66 -0.53 63 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 14.73 -0.53 65 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 16.88 -0.53 66 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 19.08 -0.55 67 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 21.32 -0.56 68 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 23.66 -0.53 70 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 25.89 -0.68 69 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 28.33 -0.58 72 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 30.68 -0.59 73 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 32.96 -0.69 71 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.45 -0.60 74 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 37.76 -0.73 72 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.20 -0.66 73 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 42.72 -0.59 76 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 45.06 -0.76 73 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.52 -0.89 74 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 49.99 -0.66 74 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 52.46 -0.89 74 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 54.95 -0.82 76 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 57.45 -0.87 77 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 59.95 -0.77 79 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 62.45 -0.82 81 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 65.03 -0.53 88 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 67.45 -0.60 85 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 69.95 -0.63 87 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 72.42 -0.84 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.68 +0.06 61 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 1.97 +0.06 61 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 2.27 +0.06 61 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 2.58 +0.06 61 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 2.94 +0.05 61 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.31 +0.02 61 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.69 -0.04 60 0 45 0
30MAR27 34.00 P 3.83 3.83 3.83 4.13 -0.05 60 1 0 -1
30MAR27 35.00 P 0.00 0.00 0.00 4.58 -0.08 60 0 32 0
30MAR27 36.00 P 0.00 0.00 0.00 5.02 -0.15 60 0 26 0
30MAR27 37.00 P 0.00 0.00 0.00 5.52 -0.15 60 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.04 -0.16 60 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.56 -0.23 60 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 7.09 -0.29 60 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 7.68 -0.43 60 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 8.28 -0.43 60 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.88 -0.41 59 0 123 0
30MAR27 44.00 P 0.00 0.00 0.00 9.60 -0.39 60 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 10.31 -0.48 61 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 11.23 -0.27 62 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 11.97 -0.24 63 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 12.70 -0.23 63 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 13.49 -0.22 64 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 14.28 -0.21 64 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 16.28 -0.16 65 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 18.35 -0.18 66 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 20.46 -0.18 67 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 22.62 -0.23 67 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 24.80 -0.28 68 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 27.03 -0.35 69 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 29.27 -0.44 69 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 31.54 -0.53 70 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 33.89 -0.54 71 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 36.17 -0.59 71 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 38.51 -0.59 71 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 40.87 -0.59 72 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 43.24 -0.62 72 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 45.63 -0.63 72 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 48.03 -0.64 73 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 50.44 -0.50 73 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 52.87 -0.58 74 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 55.31 -0.46 74 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 57.66 -0.66 73 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 60.16 -0.58 74 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 62.66 -0.61 76 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 65.03 -0.54 74 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 67.50 -0.68 74 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 69.98 -0.60 74 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 72.45 -0.81 74 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 2.48 -0.07 60 0 31 0
29JUN27 28.00 P 0.00 0.00 0.00 2.79 -0.09 60 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 3.17 -0.09 60 0 37 0
29JUN27 30.00 P 0.00 0.00 0.00 3.55 -0.09 60 0 7 0
29JUN27 31.00 P 0.00 0.00 0.00 3.93 -0.09 60 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 4.36 -0.11 60 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 4.81 -0.12 60 0 30 0
29JUN27 34.00 P 0.00 0.00 0.00 5.26 -0.12 60 0 20 0
29JUN27 35.00 P 0.00 0.00 0.00 5.71 -0.14 59 0 220 0
29JUN27 36.00 P 0.00 0.00 0.00 6.23 -0.15 59 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 6.76 -0.15 59 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 7.29 -0.15 59 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 7.82 -0.15 59 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 8.39 -0.18 59 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 8.99 -0.18 59 0 110 0
29JUN27 42.00 P 0.00 0.00 0.00 9.81 -0.31 60 0 1 0
29JUN27 43.00 P 0.00 0.00 0.00 10.42 -0.39 60 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 11.11 -0.33 61 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.80 -0.17 61 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.38 -0.30 60 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.12 -0.39 60 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.85 -0.65 61 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.90 -0.35 63 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 15.67 -0.36 64 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.61 -0.36 64 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 19.62 -0.31 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.68 -0.34 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 23.78 -0.33 66 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 25.91 -0.35 66 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 28.09 -0.39 67 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.29 -0.42 68 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.52 -0.46 68 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 34.76 -0.55 69 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 37.03 -0.55 69 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 39.32 -0.56 70 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 41.63 -0.57 70 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 43.95 -0.60 70 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 46.29 -0.60 71 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 48.65 -0.62 71 0 0 0
TOTAL PUT 762 39,429 +170
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$ 34.540
28AUG26 18.50 C 0.00 0.00 0.00 16.05 -0.21 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 15.55 -0.21 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 15.05 -0.21 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 14.55 -0.21 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 13.55 -0.21 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 12.55 -0.21 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.55 -0.21 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.56 -0.20 93 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.56 -0.20 82 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.56 -0.20 72 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.56 -0.20 62 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.56 -0.20 53 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 5.56 -0.21 43 0 315 0
28AUG26 30.00 C 0.00 0.00 0.00 4.56 -0.21 34 0 545 0
28AUG26 31.00 C 0.00 0.00 0.00 3.56 -0.21 24 0 531 0
28AUG26 32.00 C 0.00 0.00 0.00 2.58 -0.21 29 0 566 0
28AUG26 33.00 C 0.00 0.00 0.00 1.65 -0.21 28 0 662 -10
28AUG26 34.00 C 1.31 1.31 0.99 0.86 -0.19 26 524 1,005 +117
28AUG26 35.00 C 0.83 0.83 0.46 0.37 -0.14 27 290 544 -105
28AUG26 36.00 C 0.37 0.37 0.19 0.13 -0.08 28 40 798 -30
28AUG26 37.00 C 0.16 0.16 0.09 0.04 -0.03 29 60 405 +15
28AUG26 38.00 C 0.04 0.04 0.04 0.01 -0.01 30 15 752 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 279 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 223 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 223 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 72 0 55 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.05 -0.21 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.55 -0.21 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.05 -0.21 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.55 -0.21 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.55 -0.21 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.55 -0.21 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.55 -0.21 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.56 -0.20 67 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.56 -0.20 60 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 8.56 -0.20 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.56 -0.20 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.56 -0.20 40 0 64 0
29SEP26 29.00 C 0.00 0.00 0.00 5.56 -0.21 34 0 244 0
29SEP26 30.00 C 0.00 0.00 0.00 4.56 -0.21 28 0 1,118 0
29SEP26 31.00 C 0.00 0.00 0.00 3.57 -0.21 27 0 1,006 0
29SEP26 32.00 C 0.00 0.00 0.00 2.64 -0.21 27 0 1,156 0
29SEP26 33.00 C 0.00 0.00 0.00 1.82 -0.21 27 0 1,156 0
29SEP26 34.00 C 0.00 0.00 0.00 1.21 -0.15 27 0 1,011 0
29SEP26 35.00 C 0.99 0.99 0.99 0.81 -0.10 28 10 2,376 0
29SEP26 36.00 C 0.57 0.59 0.57 0.51 -0.09 28 36 600 +1
29SEP26 37.00 C 0.57 0.57 0.46 0.31 -0.06 28 30 1,341 0
29SEP26 38.00 C 0.26 0.26 0.26 0.18 -0.04 27 13 479 +13
29SEP26 39.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 202 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 293 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 767 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 0.00 29 0 619 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 327 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 16.05 -0.21 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 15.55 -0.21 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 15.05 -0.21 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 14.55 -0.21 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 13.55 -0.21 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.55 -0.21 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.55 -0.21 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.56 -0.20 57 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.56 -0.20 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.56 -0.20 46 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.56 -0.20 41 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.56 -0.20 36 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.56 -0.21 30 0 52 0
29OCT26 30.00 C 0.00 0.00 0.00 4.57 -0.21 28 0 187 0
29OCT26 31.00 C 0.00 0.00 0.00 3.63 -0.22 28 0 311 0
29OCT26 32.00 C 0.00 0.00 0.00 2.82 -0.19 28 0 269 0
29OCT26 33.00 C 0.00 0.00 0.00 2.14 -0.16 28 0 468 0
29OCT26 34.00 C 1.82 1.82 1.82 1.62 -0.12 28 15 374 0
29OCT26 35.00 C 1.32 1.32 1.31 1.22 -0.11 28 30 522 +30
29OCT26 36.00 C 0.00 0.00 0.00 0.91 -0.09 28 0 1,221 0
29OCT26 37.00 C 0.96 0.96 0.81 0.65 -0.07 28 30 232 +30
29OCT26 38.00 C 0.00 0.00 0.00 0.46 -0.05 28 0 129 0
29OCT26 39.00 C 0.40 0.40 0.40 0.31 -0.04 28 36 213 0
29OCT26 40.00 C 0.00 0.00 0.00 0.21 -0.03 28 0 120 0
29OCT26 41.00 C 0.24 0.24 0.24 0.14 -0.02 28 2 167 +2
29OCT26 42.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 885 0
29OCT26 43.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 58 0
29OCT26 44.00 C 0.13 0.13 0.13 0.04 -0.01 29 28 84 +28
29OCT26 45.00 C 0.11 0.11 0.11 0.03 0.00 29 38 68 +38
29OCT26 46.00 C 0.00 0.00 0.00 0.02 0.00 30 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 13.55 -0.21 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 12.55 -0.21 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.55 -0.21 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.56 -0.20 50 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.56 -0.20 45 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.56 -0.20 40 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.56 -0.20 36 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.56 -0.20 31 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.57 -0.21 29 0 2 0
27NOV26 30.00 C 0.00 0.00 0.00 4.63 -0.22 29 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 3.81 -0.21 29 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.13 -0.17 29 0 60 0
27NOV26 33.00 C 0.00 0.00 0.00 2.53 -0.16 29 0 195 0
27NOV26 34.00 C 2.27 2.27 2.16 2.05 -0.11 29 121 164 +88
27NOV26 35.00 C 1.89 1.89 1.73 1.63 -0.10 29 46 149 +44
27NOV26 36.00 C 1.45 1.45 1.45 1.24 -0.14 28 15 36 +15
27NOV26 37.00 C 0.00 0.00 0.00 1.00 -0.08 29 0 27 0
27NOV26 38.00 C 0.00 0.00 0.00 0.76 -0.08 29 0 32 0
27NOV26 39.00 C 0.00 0.00 0.00 0.58 -0.06 29 0 2 0
27NOV26 40.00 C 0.00 0.00 0.00 0.43 -0.05 29 0 32 0
27NOV26 41.00 C 0.00 0.00 0.00 0.32 -0.03 29 0 1 0
27NOV26 42.00 C 0.00 0.00 0.00 0.23 -0.03 29 0 338 0
27NOV26 43.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 16.05 -0.21 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.55 -0.21 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.05 -0.21 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.55 -0.21 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 13.55 -0.21 0 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 12.55 -0.21 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.55 -0.21 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.56 -0.20 45 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 9.56 -0.20 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.56 -0.20 36 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 7.67 -0.09 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.73 -0.03 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.63 -0.21 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.80 -0.21 29 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 4.09 -0.19 29 0 127 0
30DEC26 32.00 C 0.00 0.00 0.00 3.46 -0.17 29 0 105 0
30DEC26 33.00 C 0.00 0.00 0.00 2.90 -0.18 29 0 204 0
30DEC26 34.00 C 2.50 2.50 2.50 2.39 -0.17 29 10 172 +10
30DEC26 35.00 C 2.08 2.08 2.07 1.97 -0.16 29 231 342 +231
30DEC26 36.00 C 2.08 2.08 1.66 1.65 -0.10 29 97 472 +92
30DEC26 37.00 C 0.00 0.00 0.00 1.33 -0.12 29 0 242 0
30DEC26 38.00 C 0.00 0.00 0.00 1.07 -0.06 29 0 315 0
30DEC26 39.00 C 0.95 0.95 0.90 0.84 -0.08 29 20 87 +3
30DEC26 40.00 C 0.00 0.00 0.00 0.66 -0.08 29 0 63 0
30DEC26 41.00 C 0.00 0.00 0.00 0.52 -0.06 29 0 49 0
30DEC26 42.00 C 0.00 0.00 0.00 0.40 -0.05 29 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.31 -0.04 29 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.24 -0.03 29 0 316 0
30DEC26 45.00 C 0.31 0.31 0.31 0.18 -0.03 29 20 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.14 -0.02 29 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 16.05 -0.21 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 15.55 -0.21 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.05 -0.21 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.55 -0.21 0 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 13.55 -0.21 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.55 -0.21 0 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 11.55 -0.21 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.56 -0.20 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.56 -0.20 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.58 -0.22 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.69 -0.22 29 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.89 -0.29 29 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 6.34 -0.10 32 0 500 0
30MAR27 30.00 C 0.00 0.00 0.00 5.30 -0.36 27 0 364 0
30MAR27 31.00 C 0.00 0.00 0.00 4.83 -0.18 29 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 4.24 -0.18 29 0 378 0
30MAR27 33.00 C 0.00 0.00 0.00 3.71 -0.18 29 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 3.31 -0.14 30 0 58 0
30MAR27 35.00 C 2.97 2.97 2.97 2.81 -0.20 29 15 159 0
30MAR27 36.00 C 0.00 0.00 0.00 2.48 -0.13 30 0 144 0
30MAR27 37.00 C 0.00 0.00 0.00 2.12 -0.14 30 0 36 0
30MAR27 38.00 C 1.86 1.86 1.86 1.82 -0.13 30 2 49 +2
30MAR27 39.00 C 0.00 0.00 0.00 1.54 -0.11 30 0 35 0
30MAR27 40.00 C 0.00 0.00 0.00 1.31 -0.11 29 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 1.10 -0.09 29 0 105 0
30MAR27 42.00 C 0.00 0.00 0.00 0.93 -0.09 29 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.78 -0.07 29 0 52 0
30MAR27 44.00 C 0.00 0.00 0.00 0.65 -0.07 29 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.54 -0.06 29 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.45 -0.05 29 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.37 -0.04 29 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.31 -0.04 29 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.25 -0.04 29 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.21 -0.03 29 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.13 -0.02 29 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.03 0.00 30 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 16.05 -0.21 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 15.55 -0.21 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 15.05 -0.21 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 14.55 -0.21 0 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 13.55 -0.21 0 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.55 -0.21 0 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.58 -0.19 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.67 -0.16 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.83 -0.14 31 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 9.05 -0.11 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.29 -0.09 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.57 -0.09 31 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 6.90 -0.06 31 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 6.09 -0.17 29 0 91 0
29JUN27 31.00 C 0.00 0.00 0.00 5.51 -0.13 29 0 183 0
29JUN27 32.00 C 0.00 0.00 0.00 4.96 -0.10 30 0 184 0
29JUN27 33.00 C 0.00 0.00 0.00 4.48 -0.07 30 0 46 0
29JUN27 34.00 C 4.14 4.14 3.91 4.02 +0.02 30 16 90 +15
29JUN27 35.00 C 0.00 0.00 0.00 3.60 +0.01 30 0 47 0
29JUN27 36.00 C 0.00 0.00 0.00 3.21 +0.02 30 0 213 0
29JUN27 37.00 C 0.00 0.00 0.00 2.87 +0.03 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 2.55 +0.04 30 0 12 0
29JUN27 39.00 C 0.00 0.00 0.00 2.27 +0.04 30 0 33 0
29JUN27 40.00 C 0.00 0.00 0.00 2.00 0.00 30 0 96 0
29JUN27 41.00 C 0.00 0.00 0.00 1.78 -0.01 30 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 1.65 +0.13 31 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.39 +0.05 31 0 37 0
29JUN27 44.00 C 0.00 0.00 0.00 1.30 +0.12 31 0 79 0
29JUN27 45.00 C 1.20 1.20 1.20 1.13 +0.08 31 1 158 +1
29JUN27 46.00 C 0.00 0.00 0.00 0.98 +0.05 31 0 11 0
29JUN27 47.00 C 0.98 0.98 0.98 0.86 +0.05 31 2 2 +2
TOTAL CALL 1,793 35,176 +632
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 135 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 124 0 7 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 119 0 12 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 37 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 54 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 84 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 369 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 440 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 279 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 883 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,278 0
28AUG26 31.00 P 0.06 0.06 0.06 0.04 0.00 29 5 1,443 0
28AUG26 32.00 P 0.12 0.16 0.12 0.13 +0.01 28 92 1,378 0
28AUG26 33.00 P 0.20 0.40 0.20 0.38 +0.03 28 24 649 +18
28AUG26 34.00 P 0.52 0.85 0.52 0.84 +0.05 28 202 780 +84
28AUG26 35.00 P 1.19 1.46 1.19 1.56 +0.13 29 192 377 +144
28AUG26 36.00 P 2.04 2.04 2.04 2.40 +0.17 28 15 20 +14
28AUG26 37.00 P 0.00 0.00 0.00 3.35 +0.19 27 0 74 0
28AUG26 38.00 P 0.00 0.00 0.00 4.34 +0.21 29 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 5.33 +0.20 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.33 +0.21 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.33 +0.21 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.33 +0.21 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.33 +0.21 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.33 +0.21 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.33 +0.21 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.33 +0.21 52 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.33 +0.21 61 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 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 32 0 318 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 96 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 0.00 28 0 169 0
29SEP26 29.00 P 0.10 0.11 0.10 0.07 0.00 27 35 684 0
29SEP26 30.00 P 0.17 0.17 0.17 0.16 +0.01 27 8 962 -8
29SEP26 31.00 P 0.27 0.33 0.27 0.32 +0.01 27 109 848 -41
29SEP26 32.00 P 0.47 0.52 0.47 0.57 +0.02 27 34 1,689 -6
29SEP26 33.00 P 0.80 0.89 0.79 0.94 +0.06 28 116 2,159 -78
29SEP26 34.00 P 1.22 1.39 1.22 1.39 +0.04 27 61 808 +46
29SEP26 35.00 P 2.00 2.00 2.00 2.00 +0.07 27 20 1,269 +20
29SEP26 36.00 P 2.44 2.47 2.44 2.78 +0.14 28 45 262 +45
29SEP26 37.00 P 0.00 0.00 0.00 3.56 +0.14 27 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 4.45 +0.04 27 0 74 0
29SEP26 39.00 P 0.00 0.00 0.00 5.39 +0.19 28 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 6.33 +0.17 0 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 7.33 +0.09 0 0 105 0
29SEP26 42.00 P 0.00 0.00 0.00 8.33 +0.11 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.33 +0.21 0 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 10.33 +0.21 0 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 11.33 +0.21 30 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.33 +0.21 35 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 13.33 +0.21 38 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.33 +0.21 41 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 15.33 +0.21 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.33 +0.22 47 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 18.83 +0.22 54 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 21.32 +0.21 0 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 23.82 +0.21 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.32 +0.21 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.82 +0.22 66 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.32 +0.22 73 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 30 0 106 0
29OCT26 26.00 P 0.00 0.00 0.00 0.03 0.00 29 0 11 0
29OCT26 27.00 P 0.00 0.00 0.00 0.06 0.00 28 0 94 0
29OCT26 28.00 P 0.16 0.16 0.16 0.12 +0.01 28 2 45 0
29OCT26 29.00 P 0.00 0.00 0.00 0.22 +0.02 28 0 99 0
29OCT26 30.00 P 0.00 0.00 0.00 0.39 +0.03 28 0 277 0
29OCT26 31.00 P 0.45 0.45 0.45 0.61 +0.03 28 1 1,325 0
29OCT26 32.00 P 0.00 0.00 0.00 0.92 +0.04 28 0 1,143 0
29OCT26 33.00 P 1.10 1.15 1.10 1.31 +0.09 28 3 431 0
29OCT26 34.00 P 0.00 0.00 0.00 1.80 +0.05 28 0 212 0
29OCT26 35.00 P 2.18 2.30 2.18 2.40 +0.12 28 26 41 +23
29OCT26 36.00 P 2.80 2.80 2.78 3.09 +0.10 28 30 60 +30
29OCT26 37.00 P 0.00 0.00 0.00 3.83 +0.15 28 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.64 +0.15 28 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.52 +0.17 28 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.33 +0.08 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.33 +0.04 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.33 +0.08 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.33 +0.10 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.33 +0.11 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.33 +0.21 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.33 +0.21 29 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.33 +0.21 32 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
27NOV26 23.00 P 0.00 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 0.05 +0.01 30 0 3 0
27NOV26 26.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 40 0
27NOV26 27.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 41 0
27NOV26 28.00 P 0.00 0.00 0.00 0.25 +0.01 29 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.41 +0.02 29 0 44 0
27NOV26 30.00 P 0.00 0.00 0.00 0.62 +0.03 29 0 16 0
27NOV26 31.00 P 0.00 0.00 0.00 0.91 +0.05 29 0 17 0
27NOV26 32.00 P 1.10 1.17 1.10 1.23 +0.03 29 140 231 +138
27NOV26 33.00 P 1.37 1.55 1.37 1.65 +0.05 29 36 278 -3
27NOV26 34.00 P 1.95 2.04 1.95 2.15 +0.07 29 139 316 +62
27NOV26 35.00 P 2.64 2.64 2.64 2.72 +0.10 29 15 277 +15
27NOV26 36.00 P 3.10 3.13 3.10 3.39 +0.09 29 60 75 +60
27NOV26 37.00 P 0.00 0.00 0.00 4.09 +0.13 29 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 4.87 +0.14 29 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 5.70 +0.16 29 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.48 +0.08 26 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.39 -0.03 25 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.33 0.00 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.33 +0.06 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.33 +0.09 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.33 +0.10 24 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.33 +0.11 27 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.33 +0.21 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 0.00 31 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 30 0 165 0
30DEC26 26.00 P 0.00 0.00 0.00 0.16 0.00 29 0 74 0
30DEC26 27.00 P 0.00 0.00 0.00 0.26 +0.01 29 0 117 0
30DEC26 28.00 P 0.00 0.00 0.00 0.40 +0.01 29 0 71 0
30DEC26 29.00 P 0.54 0.54 0.54 0.59 +0.01 29 1 199 0
30DEC26 30.00 P 0.00 0.00 0.00 0.82 +0.01 29 0 204 0
30DEC26 31.00 P 1.09 1.12 1.09 1.12 +0.03 29 60 226 +45
30DEC26 32.00 P 0.00 0.00 0.00 1.48 +0.05 29 0 115 0
30DEC26 33.00 P 0.00 0.00 0.00 1.91 +0.05 29 0 139 0
30DEC26 34.00 P 2.28 2.28 2.28 2.41 +0.07 29 15 180 0
30DEC26 35.00 P 0.00 0.00 0.00 3.00 +0.10 29 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 3.64 +0.09 29 0 125 0
30DEC26 37.00 P 4.04 4.04 4.04 4.33 +0.10 29 15 45 -14
30DEC26 38.00 P 0.00 0.00 0.00 5.08 +0.12 29 0 33 0
30DEC26 39.00 P 0.00 0.00 0.00 5.87 +0.13 29 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 6.66 +0.09 28 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 7.50 -0.05 27 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 8.40 -0.03 26 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.33 -0.01 0 0 335 0
30DEC26 44.00 P 0.00 0.00 0.00 10.33 +0.05 0 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 11.33 +0.08 0 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 12.33 +0.11 25 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 13.33 +0.16 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.33 +0.21 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.33 +0.21 31 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 16.33 +0.21 33 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.83 +0.22 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.32 +0.21 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.82 +0.21 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.32 +0.21 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.82 +0.22 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.32 +0.22 50 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 0.00 29 0 43 0
30MAR27 22.00 P 0.00 0.00 0.00 0.07 0.00 29 0 106 0
30MAR27 23.00 P 0.00 0.00 0.00 0.12 0.00 30 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.18 -0.01 29 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.28 0.00 29 0 44 0
30MAR27 26.00 P 0.00 0.00 0.00 0.41 0.00 29 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.57 0.00 29 0 70 0
30MAR27 28.00 P 0.00 0.00 0.00 0.78 +0.01 29 0 86 0
30MAR27 29.00 P 0.00 0.00 0.00 1.04 +0.01 30 0 161 0
30MAR27 30.00 P 0.00 0.00 0.00 1.35 +0.03 30 0 193 0
30MAR27 31.00 P 0.00 0.00 0.00 1.68 +0.03 29 0 1,380 0
30MAR27 32.00 P 0.00 0.00 0.00 2.09 +0.03 29 0 443 0
30MAR27 33.00 P 0.00 0.00 0.00 2.55 +0.11 29 0 253 0
30MAR27 34.00 P 2.74 2.74 2.74 3.06 +0.06 29 1 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.57 +0.09 29 0 204 0
30MAR27 36.00 P 0.00 0.00 0.00 4.24 +0.10 29 0 172 0
30MAR27 37.00 P 0.00 0.00 0.00 4.84 +0.05 29 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.57 +0.08 29 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.28 -0.07 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.06 -0.07 29 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 7.87 -0.07 28 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.69 -0.06 28 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.57 -0.01 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.47 0.00 27 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.47 +0.17 29 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.42 +0.18 29 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.38 +0.19 29 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 14.35 +0.19 29 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.34 +0.20 29 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.33 +0.20 29 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.83 +0.22 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.32 +0.21 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.82 +0.21 36 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.32 +0.21 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.14 +0.03 31 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.21 +0.04 31 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.31 +0.06 31 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.43 +0.07 31 0 85 0
29JUN27 25.00 P 0.00 0.00 0.00 0.58 +0.08 31 0 206 0
29JUN27 26.00 P 0.91 0.91 0.89 0.79 +0.10 31 3 185 +3
29JUN27 27.00 P 1.13 1.13 1.13 1.02 +0.12 31 1 4 +1
29JUN27 28.00 P 0.00 0.00 0.00 1.29 +0.13 31 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 1.61 +0.15 31 0 35 0
29JUN27 30.00 P 0.00 0.00 0.00 1.96 +0.17 32 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 2.37 +0.18 32 0 204 0
29JUN27 32.00 P 2.80 2.80 2.80 2.82 +0.21 32 45 171 0
29JUN27 33.00 P 0.00 0.00 0.00 3.31 +0.21 32 0 23 0
29JUN27 34.00 P 0.00 0.00 0.00 3.84 +0.22 32 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 4.43 +0.25 32 0 150 0
29JUN27 36.00 P 4.91 5.05 4.91 5.04 +0.24 32 30 45 +30
29JUN27 37.00 P 0.00 0.00 0.00 5.70 +0.24 32 0 3 0
29JUN27 38.00 P 0.00 0.00 0.00 6.39 +0.26 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.13 +0.26 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.88 +0.48 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.43 +0.25 31 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.23 +0.26 31 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.05 +0.25 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.90 +0.25 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.77 +0.25 31 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.66 +0.24 31 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.57 +0.24 31 0 0 0
TOTAL PUT 1,581 40,571 +628
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$ 8.535
28AUG26 6.00 C 0.00 0.00 0.00 2.55 +0.13 100 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.29 +0.12 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.05 +0.13 79 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.79 +0.12 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.57 +0.15 75 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.30 +0.14 50 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.05 +0.13 41 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.81 +0.11 38 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.59 +0.09 38 0 115 0
28AUG26 8.25 C 0.00 0.00 0.00 0.41 +0.07 40 0 3 0
28AUG26 8.50 C 0.00 0.00 0.00 0.25 +0.04 38 0 173 0
28AUG26 8.75 C 0.00 0.00 0.00 0.15 +0.03 40 0 331 0
28AUG26 9.00 C 0.10 0.10 0.08 0.08 +0.01 40 400 222 -129
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 41 0 148 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 180 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 474 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,179 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 758 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 410 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 92 0 299 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 110 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 118 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 126 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 133 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 140 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 147 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 154 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 160 0 15 0
29SEP26 6.00 C 0.00 0.00 0.00 2.58 +0.16 59 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.32 +0.15 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.07 +0.15 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.84 +0.16 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.61 +0.17 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.37 +0.15 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.13 +0.11 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.93 +0.10 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.75 +0.09 36 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.61 +0.10 37 0 60 0
29SEP26 8.50 C 0.00 0.00 0.00 0.44 +0.05 34 0 160 0
29SEP26 8.75 C 0.00 0.00 0.00 0.33 +0.03 35 0 566 0
29SEP26 9.00 C 0.00 0.00 0.00 0.25 +0.03 36 0 334 0
29SEP26 9.25 C 0.00 0.00 0.00 0.18 +0.02 36 0 160 0
29SEP26 9.50 C 0.00 0.00 0.00 0.13 +0.02 36 0 566 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 +0.01 36 0 457 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 0.00 37 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 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 74 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 92 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 95 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 100 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 114 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 121 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 125 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 132 0 20 0
29OCT26 6.00 C 0.00 0.00 0.00 2.59 +0.16 44 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.35 +0.16 42 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 2.11 +0.15 40 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.88 +0.15 39 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.66 +0.15 39 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.44 +0.13 38 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.24 +0.12 37 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.04 +0.09 36 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.87 +0.08 36 0 60 0
29OCT26 8.25 C 0.00 0.00 0.00 0.71 +0.06 35 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.58 +0.05 35 0 215 0
29OCT26 8.75 C 0.00 0.00 0.00 0.48 +0.05 36 0 51 0
29OCT26 9.00 C 0.38 0.38 0.38 0.38 +0.04 36 15 241 +15
29OCT26 9.25 C 0.00 0.00 0.00 0.31 +0.04 36 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.24 +0.03 36 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.19 +0.03 36 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 195 0
29OCT26 10.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 158 0
29OCT26 11.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.02 0.00 35 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 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 2.61 +0.14 39 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.38 +0.15 40 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.16 +0.15 40 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.93 +0.14 38 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.71 +0.12 37 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.52 +0.13 38 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.33 +0.12 37 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.14 +0.09 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.98 +0.09 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.82 +0.06 35 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.69 +0.05 35 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.58 +0.05 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.49 +0.05 36 0 60 0
27NOV26 9.25 C 0.00 0.00 0.00 0.42 +0.04 37 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.34 +0.03 36 0 45 0
27NOV26 9.75 C 0.00 0.00 0.00 0.28 +0.03 36 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.23 +0.03 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.66 +0.15 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.42 +0.14 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.20 +0.14 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.99 +0.13 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.78 +0.12 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.59 +0.12 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.41 +0.11 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.24 +0.08 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.09 +0.08 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.95 +0.08 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.80 +0.04 35 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 0.69 +0.04 35 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.61 +0.05 36 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.52 +0.04 36 0 51 0
30DEC26 9.50 C 0.00 0.00 0.00 0.45 +0.04 37 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.38 +0.03 37 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.33 +0.03 37 0 402 0
30DEC26 10.50 C 0.00 0.00 0.00 0.23 +0.02 37 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.16 +0.02 37 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 +0.01 37 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 512 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 37 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 36 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 236 0
30DEC26 14.50 C 0.04 0.04 0.04 0.01 0.00 37 4 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 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 51 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 54 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 2.77 +0.14 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.56 +0.14 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.36 +0.14 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.16 +0.12 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.98 +0.13 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.80 +0.12 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.64 +0.12 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.48 +0.11 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.34 +0.10 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.20 +0.07 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.08 +0.06 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.97 +0.06 37 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 0.87 +0.05 37 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 0.77 +0.04 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.69 +0.03 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.61 +0.02 37 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.55 +0.03 37 0 65 0
30MAR27 10.50 C 0.00 0.00 0.00 0.44 +0.03 37 0 175 0
30MAR27 11.00 C 0.00 0.00 0.00 0.34 +0.02 37 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.26 +0.02 37 0 202 0
30MAR27 12.00 C 0.23 0.23 0.23 0.20 +0.01 37 150 137 +62
30MAR27 12.50 C 0.00 0.00 0.00 0.16 +0.01 37 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.09 0.00 37 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 0.00 37 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 +0.01 38 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 0.00 37 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 36 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 34 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 38 0 121 0
29JUN27 6.00 C 0.00 0.00 0.00 2.86 +0.11 37 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.67 +0.12 37 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.49 +0.12 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.32 +0.13 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.15 +0.13 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.98 +0.12 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.82 +0.11 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.68 +0.11 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.54 +0.10 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.41 +0.06 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.26 +0.05 36 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 1.16 +0.05 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.06 +0.05 36 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.98 +0.06 37 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.89 +0.05 37 0 15 0
29JUN27 9.75 C 0.85 0.85 0.85 0.81 +0.04 37 3 29 +3
29JUN27 10.00 C 0.00 0.00 0.00 0.75 +0.05 37 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.62 +0.04 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.50 +0.03 37 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.42 +0.03 37 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.35 +0.02 37 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.29 +0.02 37 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.24 +0.02 37 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.20 +0.02 38 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.16 +0.01 37 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.13 +0.01 37 0 16 0
29JUN27 15.00 C 0.16 0.16 0.16 0.11 +0.01 38 1 58 0
TOTAL CALL 573 26,933 -49
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 101 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 80 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 313 0
28AUG26 7.75 P 0.04 0.04 0.04 0.02 -0.03 39 28 749 0
28AUG26 8.00 P 0.00 0.00 0.00 0.06 -0.04 41 0 460 0
28AUG26 8.25 P 0.14 0.14 0.14 0.12 -0.06 40 95 455 +95
28AUG26 8.50 P 0.22 0.22 0.22 0.22 -0.08 40 1 1,550 +1
28AUG26 8.75 P 0.00 0.00 0.00 0.36 -0.10 40 0 349 0
28AUG26 9.00 P 0.00 0.00 0.00 0.54 -0.12 40 0 548 0
28AUG26 9.25 P 0.00 0.00 0.00 0.75 -0.12 40 0 704 0
28AUG26 9.50 P 0.00 0.00 0.00 0.98 -0.13 41 0 242 0
28AUG26 9.75 P 0.00 0.00 0.00 1.22 -0.13 42 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.47 -0.13 48 0 450 0
28AUG26 10.50 P 0.00 0.00 0.00 1.97 -0.13 60 0 101 0
28AUG26 11.00 P 0.00 0.00 0.00 2.47 -0.13 72 0 56 0
28AUG26 11.50 P 0.00 0.00 0.00 2.97 -0.13 82 0 182 0
28AUG26 12.00 P 0.00 0.00 0.00 3.47 -0.14 92 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 3.97 -0.14 101 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.47 -0.13 110 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.97 -0.13 118 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.47 -0.14 126 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.97 -0.14 134 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.47 -0.14 141 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.97 -0.14 148 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.47 -0.14 155 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.97 -0.15 162 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 240 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 -0.02 35 0 500 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 592 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 -0.04 36 0 386 0
29SEP26 8.00 P 0.00 0.00 0.00 0.19 -0.05 36 0 426 0
29SEP26 8.25 P 0.00 0.00 0.00 0.28 -0.06 36 0 634 0
29SEP26 8.50 P 0.00 0.00 0.00 0.40 -0.07 36 0 318 0
29SEP26 8.75 P 0.00 0.00 0.00 0.54 -0.09 37 0 380 0
29SEP26 9.00 P 0.00 0.00 0.00 0.67 -0.12 34 0 214 0
29SEP26 9.25 P 0.00 0.00 0.00 0.87 -0.10 36 0 240 0
29SEP26 9.50 P 0.00 0.00 0.00 1.06 -0.15 35 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.29 -0.14 38 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.52 -0.14 39 0 608 0
29SEP26 10.50 P 0.00 0.00 0.00 1.97 -0.16 34 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.47 -0.15 41 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 2.97 -0.13 47 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.47 -0.14 52 0 205 0
29SEP26 12.50 P 0.00 0.00 0.00 3.97 -0.14 57 0 224 0
29SEP26 13.00 P 0.00 0.00 0.00 4.47 -0.13 62 0 92 0
29SEP26 13.50 P 0.00 0.00 0.00 4.97 -0.13 67 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.47 -0.14 71 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.97 -0.14 76 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.47 -0.14 80 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.97 -0.14 84 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.47 -0.14 87 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.97 -0.15 91 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.47 -0.15 94 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.97 -0.13 98 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.47 -0.13 101 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.97 -0.13 105 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.47 -0.13 108 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.97 -0.13 111 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.47 -0.13 114 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.47 -0.13 120 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.47 -0.13 125 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.47 -0.13 130 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.47 -0.13 135 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.47 -0.13 140 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.47 -0.13 144 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.47 -0.13 148 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.47 -0.13 153 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 0.00 38 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.10 -0.03 36 0 255 0
29OCT26 7.50 P 0.00 0.00 0.00 0.15 -0.04 36 0 275 0
29OCT26 7.75 P 0.00 0.00 0.00 0.22 -0.04 37 0 145 0
29OCT26 8.00 P 0.32 0.32 0.32 0.30 -0.05 36 20 107 0
29OCT26 8.25 P 0.00 0.00 0.00 0.40 -0.06 36 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.52 -0.07 36 0 287 0
29OCT26 8.75 P 0.00 0.00 0.00 0.67 -0.08 37 0 204 0
29OCT26 9.00 P 0.00 0.00 0.00 0.82 -0.07 37 0 94 0
29OCT26 9.25 P 0.00 0.00 0.00 0.97 -0.10 36 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 1.15 -0.15 35 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.37 -0.14 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.58 -0.14 38 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.02 -0.15 38 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.48 -0.16 36 0 100 0
29OCT26 11.50 P 0.00 0.00 0.00 2.97 -0.15 38 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.47 -0.14 43 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.97 -0.14 47 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.47 -0.13 51 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.11 -0.03 36 0 15 0
27NOV26 7.25 P 0.00 0.00 0.00 0.16 -0.03 36 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.22 -0.04 36 0 15 0
27NOV26 7.75 P 0.00 0.00 0.00 0.30 -0.05 37 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.39 -0.06 37 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 0.50 -0.06 37 0 206 0
27NOV26 8.50 P 0.60 0.62 0.60 0.62 -0.07 37 1,100 1,175 +1,075
27NOV26 8.75 P 0.00 0.00 0.00 0.76 -0.08 37 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.92 -0.06 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.06 -0.13 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.26 -0.12 37 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.45 -0.13 38 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.65 -0.14 38 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.08 -0.14 39 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.52 -0.15 38 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.99 -0.15 39 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.47 -0.15 38 0 6 0
27NOV26 12.50 P 0.00 0.00 0.00 3.97 -0.14 42 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.47 -0.13 45 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 -0.03 37 0 9 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 -0.03 37 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 -0.04 37 0 125 0
30DEC26 7.50 P 0.00 0.00 0.00 0.30 -0.04 37 0 165 0
30DEC26 7.75 P 0.00 0.00 0.00 0.38 -0.05 37 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.48 -0.05 37 0 39 0
30DEC26 8.25 P 0.00 0.00 0.00 0.59 -0.06 37 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 0.72 -0.06 37 0 517 0
30DEC26 8.75 P 0.00 0.00 0.00 0.86 -0.06 37 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.01 -0.08 37 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.16 -0.11 37 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.33 -0.12 37 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 1.52 -0.12 37 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 1.72 -0.12 38 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.13 -0.13 38 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.56 -0.15 38 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 3.03 -0.14 40 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.49 -0.15 39 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 3.97 -0.15 38 0 228 0
30DEC26 13.00 P 0.00 0.00 0.00 4.47 -0.15 41 0 448 -65
30DEC26 13.50 P 0.00 0.00 0.00 4.97 -0.13 44 0 293 0
30DEC26 14.00 P 0.00 0.00 0.00 5.47 -0.14 47 0 0 -89
30DEC26 14.50 P 0.00 0.00 0.00 5.97 -0.14 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.47 -0.14 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.97 -0.14 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.47 -0.14 57 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.97 -0.15 60 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.47 -0.15 62 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.97 -0.13 64 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.47 -0.13 66 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.97 -0.13 68 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.47 -0.13 70 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.97 -0.13 72 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.47 -0.13 74 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 -0.03 37 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 -0.04 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.31 -0.04 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.39 -0.03 37 0 295 0
30MAR27 7.50 P 0.00 0.00 0.00 0.47 -0.04 37 0 180 0
30MAR27 7.75 P 0.00 0.00 0.00 0.56 -0.05 37 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 0.67 -0.05 37 0 204 0
30MAR27 8.25 P 0.00 0.00 0.00 0.78 -0.06 37 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 0.91 -0.06 37 0 375 0
30MAR27 8.75 P 0.00 0.00 0.00 1.04 -0.07 37 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.20 -0.07 37 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.34 -0.10 37 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 1.51 -0.11 37 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 1.69 -0.11 37 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.89 -0.10 38 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 2.28 -0.10 38 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 2.70 -0.10 39 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.14 -0.10 40 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.55 -0.15 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.01 -0.15 37 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.48 -0.15 37 0 55 0
30MAR27 13.50 P 0.00 0.00 0.00 4.97 -0.15 37 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.47 -0.15 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.98 -0.13 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.47 -0.14 44 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 6.97 -0.14 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.47 -0.14 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.97 -0.15 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.47 -0.15 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.97 -0.13 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.47 -0.13 56 0 0 0
29JUN27 6.00 P 0.20 0.20 0.20 0.18 -0.02 37 4 4 +4
29JUN27 6.25 P 0.00 0.00 0.00 0.24 -0.02 38 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.29 -0.03 37 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.36 -0.03 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.44 -0.04 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.53 -0.04 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.62 -0.05 38 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 0.73 -0.05 38 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 0.84 -0.04 38 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 0.97 -0.04 38 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.09 -0.06 38 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.24 -0.06 38 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.40 -0.02 39 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 1.51 -0.08 37 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 1.67 -0.08 37 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 1.84 -0.08 37 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.02 -0.09 37 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 2.38 -0.10 37 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 2.86 -0.10 40 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.28 -0.10 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.71 -0.11 41 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 4.13 -0.12 41 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.58 -0.12 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.00 -0.12 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.48 -0.14 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.98 -0.13 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.47 -0.14 40 0 0 0
TOTAL PUT 1,248 29,537 +1,021
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 86.900
28AUG26 55.00 C 0.00 0.00 0.00 32.12 +1.17 137 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.60 +1.07 122 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.10 +1.10 111 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.63 +1.15 103 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.13 +1.19 93 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.61 +1.06 80 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.11 +1.37 70 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.46 +1.22 0 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 11.97 +1.23 30 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 9.47 +1.22 22 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 6.97 +1.20 0 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 4.52 +1.09 17 0 189 0
28AUG26 85.00 C 0.00 0.00 0.00 2.31 +0.69 17 0 348 0
28AUG26 87.50 C 1.09 1.09 1.09 0.84 +0.34 17 1 726 -1
28AUG26 90.00 C 0.23 0.23 0.23 0.18 +0.07 17 90 440 0
28AUG26 92.50 C 0.00 0.00 0.00 0.03 +0.01 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 31 0 288 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 300 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 600 0
29SEP26 55.00 C 0.00 0.00 0.00 32.23 +1.15 75 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.70 +1.11 66 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.24 +1.11 62 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.74 +1.13 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.24 +1.05 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.78 +1.14 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.28 +1.43 40 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.58 +1.22 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.10 +1.21 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.64 +1.17 19 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 7.29 +1.08 19 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 5.15 +0.80 19 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 3.35 +0.73 19 0 157 0
29SEP26 87.50 C 1.93 2.10 1.93 1.93 +0.49 18 2 188 0
29SEP26 90.00 C 0.95 1.04 0.95 1.04 +0.28 18 3 296 +1
29SEP26 92.50 C 0.54 0.57 0.54 0.53 +0.16 19 151 979 -150
29SEP26 95.00 C 0.00 0.00 0.00 0.24 +0.09 19 0 660 0
29SEP26 97.50 C 0.00 0.00 0.00 0.10 +0.04 19 0 139 0
29SEP26 100.00 C 0.00 0.00 0.00 0.04 +0.02 19 0 27 0
29SEP26 102.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 21 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 23 0 219 0
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 32.23 +1.15 59 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 29.73 +1.14 54 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 27.24 +1.11 49 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 24.75 +1.14 45 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.26 +1.07 40 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.78 +1.14 36 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.28 +1.43 32 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 14.59 +1.21 19 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 12.14 +1.19 19 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 9.77 +1.12 19 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 7.58 +1.03 19 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 5.63 +0.80 19 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 3.91 +0.71 18 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 2.62 +0.55 18 0 3 0
29OCT26 90.00 C 1.60 1.60 1.59 1.68 +0.40 18 3 34 +3
29OCT26 92.50 C 0.00 0.00 0.00 1.03 +0.24 19 0 6 0
29OCT26 95.00 C 0.62 0.62 0.62 0.63 +0.19 19 30 37 +30
29OCT26 97.50 C 0.00 0.00 0.00 0.34 +0.11 19 0 5 0
29OCT26 100.00 C 0.00 0.00 0.00 0.18 +0.06 19 0 23 0
29OCT26 102.50 C 0.00 0.00 0.00 0.09 +0.03 19 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 1 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 24.77 - 38 0 0 -
27NOV26 65.00 C 0.00 0.00 0.00 22.26 +1.07 33 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 19.78 +1.11 30 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 17.30 +1.41 26 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 14.67 +1.18 20 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 12.33 +1.14 20 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 10.13 +1.08 20 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 8.11 +1.00 20 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 6.30 +0.87 20 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 4.76 +0.76 20 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 3.48 +0.71 20 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 2.38 +0.47 19 0 3 0
27NOV26 92.50 C 0.00 0.00 0.00 1.63 +0.34 19 0 3 0
27NOV26 95.00 C 1.11 1.11 1.11 1.10 +0.24 19 1 3 +1
27NOV26 97.50 C 0.00 0.00 0.00 0.74 +0.20 20 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.46 +0.14 20 0 7 0
27NOV26 102.50 C 0.00 0.00 0.00 0.27 +0.09 20 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.16 +0.05 20 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.09 +0.03 20 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.23 +1.12 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.75 +1.13 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.26 +1.13 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.77 +1.14 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.27 +1.08 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.83 +1.04 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.53 +1.03 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.94 +1.14 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.70 +1.09 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.59 +1.02 19 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 8.65 +0.92 20 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 6.90 +0.80 19 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 5.32 +0.64 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 4.01 +0.55 19 0 31 0
30DEC26 90.00 C 2.90 2.90 2.90 2.99 +0.45 19 2 10 +2
30DEC26 92.50 C 0.00 0.00 0.00 2.17 +0.36 19 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 1.61 +0.32 20 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 1.13 +0.21 20 0 109 0
30DEC26 100.00 C 0.00 0.00 0.00 0.76 +0.14 20 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 0.51 +0.11 20 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.33 +0.07 20 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.20 +0.04 19 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.13 +0.03 20 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 32.57 +1.06 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.24 +1.10 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.85 +1.07 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.53 +1.15 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.20 +1.10 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.82 +1.00 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.57 +1.04 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.03 +1.13 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.99 +1.08 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.08 +1.02 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 10.33 +0.97 21 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 8.74 +0.91 21 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 7.31 +0.79 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.05 +0.74 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.80 +0.53 20 0 83 0
30MAR27 92.50 C 0.00 0.00 0.00 3.91 +0.47 21 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 3.14 +0.39 21 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 2.52 +0.33 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.06 +0.36 21 0 21 0
30MAR27 102.50 C 0.00 0.00 0.00 1.60 +0.28 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.25 +0.25 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.96 +0.24 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.70 +0.15 21 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.53 +0.12 21 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.40 +0.11 21 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 33.32 +1.10 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.99 +1.11 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.67 +1.19 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 26.36 +1.16 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.09 +1.14 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.85 +1.15 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.69 +1.15 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.60 +1.59 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.18 +1.04 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 13.38 +0.63 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.92 +0.88 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 10.28 +0.81 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.80 +0.75 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 7.47 +0.67 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.37 +0.65 21 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 5.37 +0.58 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.52 +0.51 21 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 3.77 +0.39 21 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 3.17 +0.32 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 2.66 +0.30 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.24 +0.31 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.85 +0.32 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.45 +0.21 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.19 +0.20 21 0 0 0
TOTAL CALL 283 9,257 -114
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 400 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 194 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 311 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 798 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 233 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 340 0
28AUG26 72.50 P 0.01 0.01 0.01 0.01 0.00 41 110 2,029 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 611 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 329 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 811 0
28AUG26 82.50 P 0.00 0.00 0.00 0.05 -0.14 18 0 1,103 0
28AUG26 85.00 P 0.44 0.44 0.39 0.35 -0.44 17 31 141 -30
28AUG26 87.50 P 1.29 1.29 1.29 1.31 -0.88 16 1 82 +1
28AUG26 90.00 P 0.00 0.00 0.00 3.22 -1.17 17 0 90 0
28AUG26 92.50 P 0.00 0.00 0.00 5.60 -1.24 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 8.10 -1.24 0 0 1 0
28AUG26 97.50 P 0.00 0.00 0.00 10.60 -1.24 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 13.10 -1.24 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 15.60 -1.24 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 18.10 -1.24 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.60 -1.24 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.10 -1.24 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.60 -1.24 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 28.10 -1.24 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 210 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 244 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 208 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 -0.03 19 0 331 0
29SEP26 77.50 P 0.00 0.00 0.00 0.11 -0.07 19 0 32 0
29SEP26 80.00 P 0.00 0.00 0.00 0.31 -0.18 19 0 374 0
29SEP26 82.50 P 0.00 0.00 0.00 0.76 -0.35 19 0 94 0
29SEP26 85.00 P 1.55 1.55 1.55 1.57 -0.53 19 5 157 +5
29SEP26 87.50 P 2.86 2.86 2.86 2.81 -0.72 19 2 38 0
29SEP26 90.00 P 0.00 0.00 0.00 4.36 -0.94 19 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 6.34 -1.07 19 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.57 -1.14 19 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 10.93 -1.19 19 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 13.37 -1.21 18 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.85 -1.38 19 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.57 -1.14 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.06 -1.14 37 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.55 -1.17 40 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.05 -1.12 43 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.55 -1.07 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.05 -1.18 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.53 -1.12 52 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.04 -1.06 55 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 126 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 33 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 120 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 34 0
29OCT26 72.50 P 0.00 0.00 0.00 0.05 -0.02 19 0 31 0
29OCT26 75.00 P 0.00 0.00 0.00 0.13 -0.05 19 0 90 0
29OCT26 77.50 P 0.00 0.00 0.00 0.31 -0.12 19 0 90 0
29OCT26 80.00 P 0.00 0.00 0.00 0.67 -0.21 19 0 210 0
29OCT26 82.50 P 0.00 0.00 0.00 1.27 -0.35 19 0 6 0
29OCT26 85.00 P 0.00 0.00 0.00 2.17 -0.52 19 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 3.33 -0.67 19 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 4.89 -0.82 19 0 2 0
29OCT26 92.50 P 0.00 0.00 0.00 6.73 -0.96 19 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 8.82 -1.06 19 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 11.07 -1.14 19 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 13.45 -1.17 19 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 15.88 -1.40 19 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.58 -1.15 28 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.06 -1.19 30 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.56 -1.16 33 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 26.05 -1.16 35 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 - 23 0 0 -
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 84 0
27NOV26 67.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.14 -0.05 20 0 1 0
27NOV26 75.00 P 0.00 0.00 0.00 0.32 -0.08 20 0 5 0
27NOV26 77.50 P 0.89 0.89 0.89 0.61 -0.16 20 30 122 +30
27NOV26 80.00 P 0.00 0.00 0.00 1.10 -0.23 20 0 6 0
27NOV26 82.50 P 0.00 0.00 0.00 1.81 -0.36 20 0 1 0
27NOV26 85.00 P 2.65 2.65 2.65 2.71 -0.53 20 2 2 +2
27NOV26 87.50 P 0.00 0.00 0.00 3.94 -0.61 20 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 5.43 -0.75 20 0 1 0
27NOV26 92.50 P 0.00 0.00 0.00 7.19 -0.87 20 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 9.16 -0.98 20 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 11.31 -1.06 20 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 13.58 -1.13 20 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 15.96 -1.37 20 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 18.60 -1.19 25 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 21.06 -1.19 27 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 23.68 -1.10 31 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 26.05 -1.16 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.06 -0.02 20 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.13 -0.05 20 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.27 -0.09 20 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 0.51 -0.14 20 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 0.89 -0.22 20 0 9 0
30DEC26 80.00 P 1.60 1.60 1.60 1.45 -0.32 20 25 107 +25
30DEC26 82.50 P 2.38 2.38 2.38 2.22 -0.43 20 1 10 0
30DEC26 85.00 P 0.00 0.00 0.00 3.24 -0.45 20 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 4.49 -0.57 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.84 -0.77 19 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.53 -0.89 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.43 -0.98 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.50 -1.06 19 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.72 -1.12 20 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.04 -1.32 19 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.70 -1.09 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.11 -1.14 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.68 -1.10 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.05 -1.16 28 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.55 -1.18 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.05 -1.18 32 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.53 -1.16 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.10 -0.02 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.18 -0.03 21 0 6 0
30MAR27 67.50 P 0.00 0.00 0.00 0.32 -0.05 21 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.55 -0.07 21 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 0.87 -0.10 21 0 6 0
30MAR27 75.00 P 1.58 1.58 1.58 1.30 -0.16 21 2 157 +2
30MAR27 77.50 P 0.00 0.00 0.00 1.88 -0.22 21 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 2.63 -0.27 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.54 -0.34 21 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.52 -0.42 21 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.70 -0.55 21 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 7.15 -0.61 21 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.72 -0.72 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.47 -0.80 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.37 -0.86 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.40 -0.94 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.65 -0.90 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.90 -0.94 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.20 -1.09 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.68 -1.10 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.08 -1.13 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.55 -1.18 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.16 -0.03 22 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.26 -0.05 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.43 -0.06 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.68 -0.09 22 0 0 0
29JUN27 70.00 P 1.50 1.50 1.50 1.01 -0.12 22 2 16 +2
29JUN27 72.50 P 0.00 0.00 0.00 1.45 -0.15 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.00 -0.20 22 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 2.68 -0.27 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.50 -0.34 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.47 -0.41 22 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.54 -0.47 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 6.72 -0.55 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.10 -0.66 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 9.74 -0.66 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.42 -0.73 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.22 -0.69 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 15.01 -0.88 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 17.07 -0.89 22 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 19.18 -0.93 22 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.39 -0.98 21 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.73 -1.06 22 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 26.13 -1.18 22 0 0 0
TOTAL PUT 211 12,559 +37
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$ 11.250
28AUG26 8.00 C 0.00 0.00 0.00 3.26 -0.17 79 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.01 -0.17 72 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.76 -0.17 65 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.51 -0.17 58 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.26 -0.17 52 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.01 -0.17 46 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.76 -0.17 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.52 -0.17 45 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.28 -0.17 44 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 0.84 -0.15 43 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 0.48 -0.12 43 0 60 0
28AUG26 11.50 C 0.36 0.36 0.25 0.24 -0.08 44 104 360 +100
28AUG26 12.00 C 0.13 0.13 0.13 0.11 -0.05 45 15 191 0
28AUG26 12.50 C 0.06 0.06 0.06 0.04 -0.02 45 2 223 0
28AUG26 13.00 C 0.03 0.03 0.03 0.02 -0.01 49 1 152 -1
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 64 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 156 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 68 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 91 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 98 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 110 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.30 -0.13 79 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.05 -0.13 74 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.80 -0.13 68 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.55 -0.13 62 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.28 -0.18 50 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.08 -0.14 58 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.77 -0.20 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.53 -0.17 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.35 -0.12 44 0 43 0
29SEP26 10.50 C 0.00 0.00 0.00 0.90 -0.15 37 0 136 0
29SEP26 11.00 C 0.76 0.76 0.68 0.59 -0.13 38 46 380 0
29SEP26 11.50 C 0.47 0.47 0.43 0.35 -0.11 37 28 672 0
29SEP26 12.00 C 0.29 0.29 0.22 0.20 -0.07 37 62 474 -32
29SEP26 12.50 C 0.18 0.18 0.17 0.11 -0.05 37 45 457 -15
29SEP26 13.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 176 0
29SEP26 13.50 C 0.07 0.07 0.06 0.03 -0.02 37 2 230 +1
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 121 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 87 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.30 -0.13 66 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.05 -0.13 62 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.80 -0.13 57 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.57 -0.14 56 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.33 -0.13 53 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.08 -0.14 48 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.78 -0.21 35 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.55 -0.17 35 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.35 -0.15 36 0 19 0
29OCT26 10.50 C 0.00 0.00 0.00 0.98 -0.15 36 0 69 0
29OCT26 11.00 C 0.79 0.79 0.77 0.68 -0.13 35 28 202 0
29OCT26 11.50 C 0.58 0.58 0.53 0.46 -0.11 35 27 270 0
29OCT26 12.00 C 0.39 0.39 0.39 0.31 -0.08 35 30 65 -27
29OCT26 12.50 C 0.28 0.28 0.28 0.20 -0.06 35 15 39 +15
29OCT26 13.00 C 0.20 0.20 0.20 0.13 -0.04 35 15 50 +15
29OCT26 13.50 C 0.00 0.00 0.00 0.08 -0.03 35 0 14 0
29OCT26 14.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 32 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.05 -0.13 54 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.82 -0.14 53 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.58 -0.13 50 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.34 -0.13 47 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.09 -0.15 43 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.81 -0.20 36 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.59 -0.16 35 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.40 -0.15 35 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.08 -0.14 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.81 -0.11 36 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.60 -0.09 35 0 5 0
27NOV26 12.00 C 0.00 0.00 0.00 0.44 -0.08 35 0 89 0
27NOV26 12.50 C 0.00 0.00 0.00 0.32 -0.06 36 0 8 0
27NOV26 13.00 C 0.00 0.00 0.00 0.22 -0.05 35 0 2 0
27NOV26 13.50 C 0.00 0.00 0.00 0.16 -0.03 36 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 13 0
27NOV26 14.50 C 0.00 0.00 0.00 0.07 -0.02 35 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 0.04 0.00 37 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.30 -0.13 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.07 -0.14 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.82 -0.14 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.59 -0.13 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.35 -0.14 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.12 -0.15 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.85 -0.21 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.66 -0.15 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.48 -0.15 35 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.21 -0.09 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.93 -0.10 35 0 40 0
30DEC26 11.50 C 0.77 0.77 0.77 0.74 -0.08 36 307 692 +301
30DEC26 12.00 C 0.00 0.00 0.00 0.57 -0.08 36 0 252 0
30DEC26 12.50 C 0.00 0.00 0.00 0.44 -0.06 36 0 268 0
30DEC26 13.00 C 0.00 0.00 0.00 0.33 -0.05 36 0 207 0
30DEC26 13.50 C 0.00 0.00 0.00 0.24 -0.05 35 0 166 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 -0.03 36 0 247 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 -0.03 35 0 152 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 65 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 -0.02 36 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 0.00 37 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 36 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.30 -0.14 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.11 -0.10 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.88 -0.09 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.66 -0.15 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.45 -0.16 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.26 -0.16 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.08 -0.16 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.86 -0.21 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.71 -0.14 34 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.44 -0.13 34 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.23 -0.11 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.96 -0.17 33 0 101 0
30MAR27 12.00 C 0.00 0.00 0.00 0.83 -0.11 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.68 -0.10 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.55 -0.08 34 0 60 0
30MAR27 13.50 C 0.00 0.00 0.00 0.44 -0.08 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.36 -0.06 34 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.29 -0.05 34 0 25 0
30MAR27 15.00 C 0.00 0.00 0.00 0.23 -0.05 34 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 -0.04 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.14 -0.04 34 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 -0.03 34 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 -0.02 34 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 3.38 -0.15 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.18 -0.15 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.01 -0.13 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.83 -0.14 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.67 -0.12 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.51 -0.13 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.36 -0.12 38 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 2.22 -0.11 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.07 -0.12 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.82 -0.05 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.54 -0.09 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.35 -0.08 37 0 91 0
29JUN27 12.00 C 1.11 1.11 1.11 1.17 -0.07 37 3 3 +3
29JUN27 12.50 C 0.00 0.00 0.00 1.01 -0.07 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.88 -0.06 37 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.76 -0.05 37 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.66 -0.04 37 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.56 -0.05 37 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.52 -0.03 38 0 8 0
29JUN27 15.50 C 0.00 0.00 0.00 0.44 -0.04 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.38 -0.03 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.32 -0.03 38 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.28 -0.01 38 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.23 -0.02 38 0 175 0
TOTAL CALL 730 11,253 +360
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 8 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 72 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 27 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 86 0
28AUG26 10.50 P 0.07 0.08 0.07 0.09 +0.02 45 20 187 0
28AUG26 11.00 P 0.16 0.21 0.16 0.22 +0.04 43 50 825 -41
28AUG26 11.50 P 0.40 0.40 0.40 0.48 +0.07 43 15 108 0
28AUG26 12.00 P 0.80 0.80 0.80 0.84 +0.12 43 40 210 0
28AUG26 12.50 P 0.00 0.00 0.00 1.28 +0.15 44 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 1.76 +0.17 47 0 195 0
28AUG26 13.50 P 0.00 0.00 0.00 2.25 +0.17 0 0 203 0
28AUG26 14.00 P 0.00 0.00 0.00 2.75 +0.17 0 0 127 -13
28AUG26 14.50 P 0.00 0.00 0.00 3.25 +0.17 0 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.75 +0.17 0 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 4.25 +0.17 0 0 4 0
28AUG26 16.00 P 0.00 0.00 0.00 4.75 +0.17 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.25 +0.17 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.75 +0.17 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.25 +0.17 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.75 +0.17 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.25 +0.17 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.75 +0.17 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.25 +0.17 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.75 +0.17 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.02 +0.01 40 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 +0.01 39 0 80 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 37 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 0.00 37 0 101 0
29SEP26 9.50 P 0.09 0.09 0.09 0.10 +0.02 38 32 92 +32
29SEP26 9.75 P 0.00 0.00 0.00 0.14 +0.02 37 0 111 0
29SEP26 10.00 P 0.20 0.20 0.20 0.20 +0.03 37 15 138 0
29SEP26 10.50 P 0.34 0.34 0.34 0.36 +0.05 36 3 235 +3
29SEP26 11.00 P 0.50 0.58 0.49 0.59 +0.07 35 124 761 +2
29SEP26 11.50 P 0.00 0.00 0.00 0.92 +0.11 36 0 1,545 0
29SEP26 12.00 P 0.00 0.00 0.00 1.29 +0.11 36 0 193 0
29SEP26 12.50 P 0.00 0.00 0.00 1.71 +0.13 36 0 170 0
29SEP26 13.00 P 0.00 0.00 0.00 2.12 +0.11 0 0 106 0
29SEP26 13.50 P 0.00 0.00 0.00 2.60 +0.12 0 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.11 +0.15 0 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.60 +0.16 0 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.09 +0.15 0 0 81 0
29SEP26 15.50 P 0.00 0.00 0.00 4.56 +0.13 0 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 5.05 +0.11 0 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.55 +0.11 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 6.05 +0.11 0 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.55 +0.11 0 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 7.05 +0.11 0 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.54 +0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.04 +0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.54 +0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.04 +0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.04 +0.11 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.04 +0.11 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 12.04 +0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.03 +0.10 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.08 0.00 35 0 20 0
29OCT26 9.25 P 0.00 0.00 0.00 0.12 +0.01 35 0 10 0
29OCT26 9.50 P 0.16 0.16 0.16 0.16 +0.01 34 20 35 +5
29OCT26 9.75 P 0.00 0.00 0.00 0.22 +0.02 34 0 68 0
29OCT26 10.00 P 0.00 0.00 0.00 0.28 +0.02 34 0 22 0
29OCT26 10.50 P 0.00 0.00 0.00 0.47 +0.05 34 0 90 0
29OCT26 11.00 P 0.60 0.60 0.59 0.71 +0.06 34 30 17 -27
29OCT26 11.50 P 0.00 0.00 0.00 1.02 +0.09 34 0 49 0
29OCT26 12.00 P 0.00 0.00 0.00 1.38 +0.11 34 0 87 0
29OCT26 12.50 P 0.00 0.00 0.00 1.78 +0.12 34 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 2.18 +0.17 31 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.64 +0.11 30 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.11 +0.12 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.60 +0.13 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.09 +0.14 0 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 4.57 +0.13 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.06 +0.12 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.62 +0.18 43 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.19 +0.02 35 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.24 +0.02 34 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.31 +0.03 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.41 +0.06 36 0 15 0
27NOV26 10.50 P 0.00 0.00 0.00 0.58 +0.05 34 0 37 0
27NOV26 11.00 P 0.00 0.00 0.00 0.83 +0.07 34 0 12 0
27NOV26 11.50 P 0.00 0.00 0.00 1.14 +0.09 35 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.49 +0.11 35 0 16 0
27NOV26 12.50 P 0.00 0.00 0.00 1.87 +0.12 35 0 7 0
27NOV26 13.00 P 0.00 0.00 0.00 2.26 +0.10 34 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.69 +0.11 32 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.14 +0.11 30 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.61 +0.12 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.09 +0.12 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.58 +0.13 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.07 +0.13 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.62 +0.18 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 0.00 35 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.13 +0.02 36 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 +0.01 35 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 +0.02 35 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 0.26 +0.02 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.32 +0.03 35 0 22 0
30DEC26 9.75 P 0.00 0.00 0.00 0.40 +0.04 35 0 37 0
30DEC26 10.00 P 0.45 0.47 0.45 0.48 +0.04 34 40 83 +20
30DEC26 10.50 P 0.00 0.00 0.00 0.69 +0.05 34 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 0.94 +0.08 34 0 52 0
30DEC26 11.50 P 0.00 0.00 0.00 1.24 +0.08 35 0 153 0
30DEC26 12.00 P 1.47 1.47 1.47 1.59 +0.08 35 12 235 +12
30DEC26 12.50 P 0.00 0.00 0.00 1.94 +0.09 34 0 150 0
30DEC26 13.00 P 0.00 0.00 0.00 2.33 +0.09 34 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.75 +0.09 33 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.19 +0.10 33 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.65 +0.11 32 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.11 +0.11 0 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.59 +0.12 0 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 5.07 +0.11 0 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.62 +0.18 35 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 6.09 +0.15 0 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.56 +0.12 0 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 7.05 +0.11 0 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.61 +0.17 0 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 8.11 +0.17 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.61 +0.17 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.11 +0.17 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.11 +0.18 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.11 +0.18 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.10 +0.17 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.10 +0.17 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.24 +0.01 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.29 +0.01 34 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.35 +0.01 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.42 +0.02 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.51 +0.04 35 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.60 +0.05 35 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.68 +0.03 34 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.91 +0.04 34 0 16 0
30MAR27 11.00 P 0.00 0.00 0.00 1.17 +0.06 34 0 33 0
30MAR27 11.50 P 0.00 0.00 0.00 1.47 +0.11 35 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.80 +0.09 35 0 56 0
30MAR27 12.50 P 0.00 0.00 0.00 2.14 +0.08 35 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.52 +0.08 35 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.92 +0.09 35 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.33 +0.09 34 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.76 +0.10 34 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.20 +0.10 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.65 +0.10 32 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.12 +0.11 29 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.62 +0.14 31 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 6.09 +0.13 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.62 +0.17 35 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 7.05 +0.11 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.61 +0.17 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.11 +0.17 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.61 +0.17 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.11 +0.17 40 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 10.11 +0.18 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.11 +0.18 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.10 +0.17 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 13.10 +0.17 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.31 +0.03 38 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.37 +0.03 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.45 +0.04 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.52 +0.04 38 0 10 0
29JUN27 9.00 P 0.61 0.61 0.61 0.61 +0.05 38 12 13 +12
29JUN27 9.25 P 0.00 0.00 0.00 0.70 +0.05 38 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.79 +0.05 38 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.90 +0.06 38 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 1.01 +0.06 39 0 12 0
29JUN27 10.50 P 0.00 0.00 0.00 1.26 +0.08 39 0 31 0
29JUN27 11.00 P 0.00 0.00 0.00 1.53 +0.09 39 0 26 0
29JUN27 11.50 P 0.00 0.00 0.00 1.83 +0.09 39 0 91 0
29JUN27 12.00 P 0.00 0.00 0.00 2.15 +0.10 39 0 180 0
29JUN27 12.50 P 0.00 0.00 0.00 2.50 +0.11 40 0 195 0
29JUN27 13.00 P 0.00 0.00 0.00 2.87 +0.12 40 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.25 +0.12 40 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.66 +0.13 41 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 4.08 +0.14 41 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.39 +0.14 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.82 +0.14 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.27 +0.15 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.73 +0.15 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.20 +0.16 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.67 +0.16 38 0 0 0
TOTAL PUT 413 10,594 +5
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$ 60.350
28AUG26 43.00 C 0.00 0.00 0.00 17.54 +0.84 110 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 16.54 +0.84 104 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 15.54 +0.84 98 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 14.54 +0.84 91 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 13.54 +0.84 85 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 12.38 +0.68 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 11.39 +0.68 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 10.39 +0.68 0 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 7.90 +0.69 30 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 5.40 +0.68 19 0 60 0
28AUG26 57.50 C 3.10 3.20 3.10 2.98 +0.67 20 4 161 -1
28AUG26 60.00 C 1.18 1.18 1.08 1.09 +0.41 20 8 246 -6
28AUG26 62.50 C 0.35 0.35 0.24 0.20 +0.11 20 49 237 +30
28AUG26 65.00 C 0.04 0.04 0.04 0.02 +0.01 21 20 31 +20
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 83 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 20.45 +0.72 60 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.45 +0.72 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.46 +0.72 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.54 +0.80 61 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.54 +0.80 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.54 +0.80 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.54 +0.79 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.54 +0.79 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.46 +0.71 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.47 +0.72 34 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 10.50 +0.79 34 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 8.01 +0.80 27 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 5.55 +0.66 22 0 139 0
29SEP26 57.50 C 3.27 3.27 3.27 3.23 +0.62 18 30 138 +15
29SEP26 60.00 C 1.51 1.86 1.44 1.55 +0.37 18 16 121 -8
29SEP26 62.50 C 0.61 0.61 0.61 0.58 +0.17 18 1 156 +1
29SEP26 65.00 C 0.27 0.27 0.27 0.17 +0.05 18 1 119 +1
29SEP26 67.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 18 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 16.54 +0.80 47 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.54 +0.80 44 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.54 +0.79 41 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.54 +0.79 39 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.46 +0.71 30 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.47 +0.72 28 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.54 +0.83 30 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 8.05 +0.83 24 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 5.61 +0.68 19 0 30 0
29OCT26 57.50 C 0.00 0.00 0.00 3.50 +0.60 18 0 2 0
29OCT26 60.00 C 0.00 0.00 0.00 1.97 +0.42 18 0 100 0
29OCT26 62.50 C 1.09 1.09 1.09 0.99 +0.26 18 1 198 -1
29OCT26 65.00 C 0.00 0.00 0.00 0.44 +0.14 18 0 45 0
29OCT26 67.50 C 0.00 0.00 0.00 0.17 +0.06 18 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 19 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 24 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.54 +0.80 41 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.54 +0.80 38 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.54 +0.79 35 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.54 +0.79 33 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.47 +0.72 27 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.47 +0.72 25 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.54 +0.83 26 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 8.20 +0.95 24 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 5.66 +0.59 17 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 3.80 +0.57 18 0 2 0
27NOV26 60.00 C 2.35 2.35 2.25 2.36 +0.43 18 46 16 -44
27NOV26 62.50 C 1.35 1.35 1.35 1.34 +0.27 18 3 38 +3
27NOV26 65.00 C 0.00 0.00 0.00 0.69 +0.16 18 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.33 +0.09 18 0 15 0
27NOV26 70.00 C 0.00 0.00 0.00 0.14 +0.04 18 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.45 +0.72 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.46 +0.72 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.54 +0.80 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.54 +0.80 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.54 +0.80 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.54 +0.79 30 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 13.54 +0.79 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.47 +0.72 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.47 +0.72 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.54 +0.79 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.20 +0.81 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.00 +0.70 19 0 30 0
30DEC26 57.50 C 3.60 4.50 3.60 4.19 +0.67 18 6 14 0
30DEC26 60.00 C 0.00 0.00 0.00 2.74 +0.45 18 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 1.68 +0.31 18 0 72 0
30DEC26 65.00 C 1.06 1.06 1.04 0.95 +0.20 17 2 81 +1
30DEC26 67.50 C 0.00 0.00 0.00 0.51 +0.12 17 0 29 0
30DEC26 70.00 C 0.00 0.00 0.00 0.26 +0.08 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.12 +0.04 17 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 +0.02 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 17 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 22 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 17.60 +0.86 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.62 +0.88 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.66 +0.90 25 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 14.68 +0.90 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.72 +0.84 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.76 +0.89 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.84 +0.89 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.71 +0.64 17 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.77 +0.75 19 0 1 0
30MAR27 55.00 C 6.80 6.80 6.80 6.78 +0.68 18 4 0 -4
30MAR27 57.50 C 0.00 0.00 0.00 5.05 +0.54 17 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 3.61 +0.43 17 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 2.49 +0.35 17 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.65 +0.26 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 1.05 +0.19 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.64 +0.12 17 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.38 +0.08 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.22 +0.06 17 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.12 +0.03 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.07 +0.02 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 0.00 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 17.84 +0.89 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.87 +0.90 21 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.90 +0.90 20 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.95 +0.90 19 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 13.99 +0.89 18 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.06 +0.84 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.13 +0.56 17 0 0 0
29JUN27 50.00 C 11.40 11.40 11.40 11.31 +0.72 17 1 15 0
29JUN27 52.50 C 0.00 0.00 0.00 9.12 +0.63 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.33 +0.58 17 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.78 +0.51 17 0 20 0
29JUN27 60.00 C 0.00 0.00 0.00 4.47 +0.46 17 0 10 0
29JUN27 62.50 C 0.00 0.00 0.00 3.39 +0.41 18 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 2.51 +0.35 18 0 45 0
29JUN27 67.50 C 0.00 0.00 0.00 1.83 +0.29 18 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.30 +0.23 18 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.91 +0.17 18 0 22 0
29JUN27 75.00 C 0.00 0.00 0.00 0.63 +0.14 18 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.43 +0.08 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.30 +0.08 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.20 +0.06 18 0 0 0
TOTAL CALL 192 3,043 +7
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 157 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 249 0
28AUG26 57.50 P 0.10 0.10 0.07 0.07 -0.07 19 46 414 +20
28AUG26 60.00 P 0.43 0.62 0.43 0.64 -0.35 19 43 146 0
28AUG26 62.50 P 2.30 2.30 2.30 2.31 -0.59 20 15 95 0
28AUG26 65.00 P 0.00 0.00 0.00 4.65 -0.70 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 7.15 -0.70 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 9.65 -0.70 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 12.15 -0.83 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 14.65 -0.83 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 17.15 -0.83 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 19.65 -0.83 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 22.15 -0.83 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 24.65 -0.83 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 27.15 -0.83 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 29.65 -0.84 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 86 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 -0.02 18 0 92 0
29SEP26 55.00 P 0.18 0.20 0.18 0.16 -0.08 18 2 133 0
29SEP26 57.50 P 0.60 0.60 0.59 0.60 -0.20 18 3 168 0
29SEP26 60.00 P 0.00 0.00 0.00 1.61 -0.43 18 0 46 0
29SEP26 62.50 P 3.34 3.34 3.34 3.30 -0.64 18 15 125 +15
29SEP26 65.00 P 0.00 0.00 0.00 5.44 -0.77 18 0 210 0
29SEP26 67.50 P 0.00 0.00 0.00 7.83 -0.67 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.30 -0.68 17 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.79 -0.93 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.29 -0.92 22 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.78 -0.93 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.27 -0.93 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.77 -0.94 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.27 -0.93 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.76 -0.93 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.26 -0.93 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.11 -0.02 18 0 124 0
29OCT26 55.00 P 0.37 0.37 0.37 0.35 -0.09 18 6 73 -6
29OCT26 57.50 P 0.97 0.97 0.87 0.92 -0.18 17 4 64 0
29OCT26 60.00 P 1.96 1.96 1.95 1.98 -0.32 17 25 36 +15
29OCT26 62.50 P 0.00 0.00 0.00 3.56 -0.51 17 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 5.65 -0.56 19 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 7.89 -0.64 18 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 10.31 -0.86 17 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 12.80 -0.92 19 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.29 -0.92 20 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 17.78 -0.93 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.28 -0.92 24 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.77 -0.94 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 65 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.19 -0.03 17 0 16 0
27NOV26 55.00 P 0.00 0.00 0.00 0.51 -0.12 17 0 46 0
27NOV26 57.50 P 1.10 1.10 1.10 1.15 -0.22 17 1 16 +1
27NOV26 60.00 P 0.00 0.00 0.00 2.22 -0.35 17 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 3.79 -0.56 17 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 5.80 -0.49 18 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 7.95 -0.63 18 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 10.33 -0.90 17 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 12.81 -0.91 19 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.29 -0.92 19 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.78 -0.93 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.28 -0.92 23 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.77 -0.94 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 18 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.28 -0.05 17 0 33 0
30DEC26 55.00 P 0.57 0.57 0.57 0.67 -0.10 17 2 34 0
30DEC26 57.50 P 1.22 1.22 1.22 1.39 -0.15 17 10 48 +10
30DEC26 60.00 P 0.00 0.00 0.00 2.43 -0.33 17 0 35 0
30DEC26 62.50 P 0.00 0.00 0.00 3.93 -0.49 17 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 5.84 -0.62 17 0 10 0
30DEC26 67.50 P 0.00 0.00 0.00 7.98 -0.64 17 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 10.33 -0.90 16 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.81 -0.92 18 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.30 -0.91 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.79 -0.92 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.28 -0.92 23 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 22.78 -0.93 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.27 -0.93 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.77 -0.92 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.27 -0.92 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.04 0.00 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.06 0.00 17 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.12 -0.02 17 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.18 -0.02 17 0 1 0
30MAR27 50.00 P 0.25 0.25 0.25 0.25 -0.02 17 4 7 -4
30MAR27 52.50 P 0.00 0.00 0.00 0.53 -0.07 16 0 85 0
30MAR27 55.00 P 0.00 0.00 0.00 1.03 -0.13 16 0 31 0
30MAR27 57.50 P 0.00 0.00 0.00 1.80 -0.19 16 0 33 0
30MAR27 60.00 P 2.72 2.72 2.72 2.88 -0.28 16 2 12 +2
30MAR27 62.50 P 0.00 0.00 0.00 4.29 -0.46 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 6.10 -0.58 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.19 -0.56 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.43 -0.80 17 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.84 -0.89 17 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.30 -0.91 18 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.79 -0.92 19 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.28 -0.92 21 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.78 -0.93 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.27 -0.93 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.77 -0.92 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.27 -0.92 28 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.14 0.00 18 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.26 -0.01 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.35 -0.01 18 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.46 -0.02 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.59 -0.03 18 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 1.05 -0.06 18 0 13 0
29JUN27 55.00 P 0.00 0.00 0.00 1.72 -0.09 18 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 2.62 -0.17 18 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.80 -0.24 18 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 5.25 -0.30 19 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.94 -0.39 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 8.88 -0.48 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.71 -0.88 18 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 13.35 -0.63 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.80 -0.67 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.21 -0.80 25 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.57 -0.82 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 22.96 -0.87 26 0 0 0
TOTAL PUT 178 3,661 +53
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 20.860
28AUG26 15.00 C 0.00 0.00 0.00 5.95 -0.15 116 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.38 -0.22 71 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.95 -0.15 97 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.44 -0.16 85 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.88 -0.22 50 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.46 -0.14 71 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.88 -0.22 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.39 -0.22 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.92 -0.21 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.48 -0.19 37 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.11 -0.14 40 0 0 0
28AUG26 21.00 C 0.57 0.57 0.57 0.48 -0.11 37 10 167 -10
28AUG26 22.00 C 0.18 0.18 0.18 0.16 -0.05 36 1 628 0
28AUG26 23.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 454 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 257 0
28AUG26 25.00 C 0.01 0.01 0.01 0.01 0.00 47 1 62 -1
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.00 -0.10 61 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.50 -0.11 55 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.01 -0.10 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.51 -0.12 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.04 -0.09 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.46 -0.21 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.98 -0.22 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.52 -0.23 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.10 -0.21 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.71 -0.21 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.36 -0.18 29 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.78 -0.17 28 0 107 0
29SEP26 22.00 C 0.00 0.00 0.00 0.43 -0.10 29 0 730 0
29SEP26 23.00 C 0.28 0.28 0.28 0.20 -0.08 28 1 318 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 134 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.50 -0.15 42 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.01 -0.15 39 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.52 -0.16 36 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.04 -0.16 34 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.52 -0.22 29 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.07 -0.22 29 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.64 -0.21 28 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.24 -0.21 28 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.87 -0.20 28 0 23 0
29OCT26 20.00 C 0.00 0.00 0.00 1.55 -0.16 29 0 56 0
29OCT26 21.00 C 0.00 0.00 0.00 1.00 -0.14 28 0 45 0
29OCT26 22.00 C 0.00 0.00 0.00 0.62 -0.13 29 0 141 0
29OCT26 23.00 C 0.42 0.42 0.39 0.37 -0.08 29 2 78 0
29OCT26 24.00 C 0.00 0.00 0.00 0.20 -0.05 29 0 42 0
29OCT26 25.00 C 0.00 0.00 0.00 0.10 -0.04 29 0 17 0
29OCT26 26.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.03 -0.16 37 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.55 -0.16 35 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.08 -0.16 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.57 -0.21 29 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.14 -0.20 29 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.73 -0.20 29 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.36 -0.19 29 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.02 -0.17 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 1.71 -0.16 29 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.19 -0.14 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.82 -0.11 30 0 64 0
27NOV26 23.00 C 0.00 0.00 0.00 0.53 -0.08 29 0 256 0
27NOV26 24.00 C 0.00 0.00 0.00 0.33 -0.06 29 0 16 0
27NOV26 25.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 1 0
27NOV26 26.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.01 -0.14 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.53 -0.16 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.04 -0.16 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.57 -0.16 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.12 -0.19 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.63 -0.21 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.23 -0.20 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.84 -0.20 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.49 -0.19 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.18 -0.16 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.87 -0.17 29 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.39 -0.15 29 0 22 0
30DEC26 22.00 C 0.00 0.00 0.00 1.00 -0.11 29 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.70 -0.09 29 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.48 -0.07 29 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 0.32 -0.06 29 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.21 -0.04 29 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.14 -0.03 29 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.10 -0.14 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.66 -0.13 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.23 -0.13 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.83 -0.11 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.39 -0.15 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.91 -0.24 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.55 -0.19 29 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.21 -0.19 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.90 -0.17 29 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.60 -0.18 29 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.33 -0.16 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.88 -0.16 29 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.49 -0.13 29 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 1.16 -0.11 29 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.89 -0.09 29 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.67 -0.08 29 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.50 -0.07 29 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.37 -0.06 29 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.28 -0.04 29 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.35 -0.13 35 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.93 -0.13 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.53 -0.12 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.14 -0.12 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.73 -0.15 32 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.37 -0.15 31 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.02 -0.15 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.64 -0.16 30 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.37 -0.20 30 0 11 0
29JUN27 19.50 C 0.00 0.00 0.00 3.10 -0.17 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.83 -0.16 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.33 -0.11 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.92 -0.10 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.58 -0.08 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.30 -0.07 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.06 -0.06 30 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.86 -0.05 30 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.70 -0.04 30 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.56 -0.05 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.44 -0.04 30 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.35 -0.04 30 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.28 -0.03 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.22 -0.02 30 0 0 0
TOTAL CALL 15 6,103 -11
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 85 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 66 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 79 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 107 0
28AUG26 19.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 124 0
28AUG26 19.50 P 0.11 0.11 0.11 0.10 +0.03 37 2 361 +2
28AUG26 20.00 P 0.20 0.21 0.18 0.21 +0.05 38 22 312 +15
28AUG26 21.00 P 0.54 0.60 0.51 0.61 +0.11 37 272 637 +65
28AUG26 22.00 P 1.18 1.22 1.18 1.29 +0.17 37 41 545 +11
28AUG26 23.00 P 0.00 0.00 0.00 2.17 +0.21 37 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 3.14 +0.22 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.14 +0.22 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.14 +0.16 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.14 +0.16 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.14 +0.16 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.14 +0.16 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.14 +0.16 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.14 +0.16 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 11.14 +0.16 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 27 0
29SEP26 17.50 P 0.05 0.05 0.05 0.03 0.00 29 1 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 0.00 29 0 31 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 0.00 29 0 51 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 +0.01 29 0 34 0
29SEP26 19.50 P 0.27 0.30 0.27 0.29 +0.02 29 4 140 +4
29SEP26 20.00 P 0.43 0.43 0.43 0.44 +0.03 29 1 353 0
29SEP26 21.00 P 0.83 0.85 0.83 0.88 +0.06 29 26 533 0
29SEP26 22.00 P 0.00 0.00 0.00 1.48 +0.09 28 0 357 0
29SEP26 23.00 P 0.00 0.00 0.00 2.28 +0.15 28 0 32 0
29SEP26 24.00 P 0.00 0.00 0.00 3.18 +0.19 29 0 91 0
29SEP26 25.00 P 0.00 0.00 0.00 4.14 +0.21 0 0 105 0
29SEP26 26.00 P 0.00 0.00 0.00 5.14 +0.16 0 0 9 -78
29SEP26 27.00 P 0.00 0.00 0.00 6.14 +0.16 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.14 +0.16 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.14 +0.16 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.14 +0.16 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.14 +0.16 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.14 +0.16 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.14 +0.16 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.14 +0.17 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.14 +0.16 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.14 +0.16 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.14 +0.16 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 4 0
29OCT26 18.00 P 0.00 0.00 0.00 0.19 +0.02 29 0 88 0
29OCT26 18.50 P 0.00 0.00 0.00 0.28 +0.02 29 0 27 0
29OCT26 19.00 P 0.00 0.00 0.00 0.41 +0.03 29 0 79 0
29OCT26 19.50 P 0.00 0.00 0.00 0.57 +0.04 29 0 197 0
29OCT26 20.00 P 0.76 0.76 0.76 0.77 +0.05 29 15 287 +15
29OCT26 21.00 P 1.19 1.19 1.19 1.26 +0.08 29 15 256 0
29OCT26 22.00 P 0.00 0.00 0.00 1.92 +0.12 29 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 2.66 +0.13 29 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.51 +0.18 29 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.36 +0.11 23 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.32 +0.14 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.29 +0.15 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.22 +0.10 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.27 +0.16 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.26 +0.16 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.25 +0.15 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.25 +0.16 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.06 0.00 29 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.31 +0.02 29 0 2 0
27NOV26 18.50 P 0.00 0.00 0.00 0.43 +0.03 29 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 0.58 +0.04 29 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 0.76 +0.07 30 0 16 0
27NOV26 20.00 P 0.00 0.00 0.00 0.97 +0.09 30 0 18 0
27NOV26 21.00 P 0.00 0.00 0.00 1.45 +0.10 29 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.09 +0.12 29 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.81 +0.14 29 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 3.62 +0.17 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.49 +0.13 29 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.37 +0.10 25 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.32 +0.11 17 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.28 +0.11 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.29 +0.14 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.29 +0.19 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.28 +0.16 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.27 +0.15 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 0.00 29 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.16 +0.01 29 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.23 +0.02 29 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.32 +0.02 29 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.43 +0.03 29 0 61 0
30DEC26 18.50 P 0.00 0.00 0.00 0.56 +0.04 29 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.71 +0.05 29 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.88 +0.05 29 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 1.09 +0.07 29 0 209 0
30DEC26 21.00 P 0.00 0.00 0.00 1.60 +0.10 29 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 2.22 +0.13 29 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.94 +0.14 29 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 3.73 +0.16 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.57 +0.13 29 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.42 +0.09 26 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.36 +0.11 25 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.32 +0.12 22 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.32 +0.15 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.29 +0.15 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.28 +0.16 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.28 +0.16 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.27 +0.16 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.26 +0.16 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.26 +0.16 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.25 +0.16 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.24 +0.16 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.19 +0.01 29 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.26 +0.01 29 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.35 +0.02 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.45 +0.02 29 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.57 +0.03 29 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.71 +0.05 29 0 626 0
30MAR27 18.50 P 0.00 0.00 0.00 0.85 +0.04 29 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 1.03 +0.06 29 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 1.22 +0.06 29 0 23 0
30MAR27 20.00 P 0.00 0.00 0.00 1.44 +0.07 29 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 1.95 +0.10 28 0 26 0
30MAR27 22.00 P 0.00 0.00 0.00 2.55 +0.12 29 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 3.25 +0.12 29 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 3.94 +0.08 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.76 +0.13 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.59 +0.10 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.49 +0.12 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.42 +0.13 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.36 +0.13 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.30 +0.12 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.29 +0.14 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.28 +0.15 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.27 +0.15 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.27 +0.16 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.26 +0.16 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.25 +0.16 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.28 +0.02 30 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.35 +0.01 30 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.45 +0.02 30 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.55 +0.02 30 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.70 +0.04 30 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.83 +0.04 30 0 35 0
29JUN27 18.00 P 0.00 0.00 0.00 1.01 +0.05 30 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.17 +0.04 30 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 1.34 +0.02 30 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.59 +0.07 30 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.82 +0.07 30 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.33 +0.09 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.91 +0.10 30 0 31 0
29JUN27 23.00 P 0.00 0.00 0.00 3.48 +0.02 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.19 +0.07 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.99 +0.12 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.87 +0.19 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.68 +0.16 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.58 +0.18 30 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.50 +0.19 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.44 +0.20 30 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.39 +0.19 30 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.36 +0.20 31 0 0 0
TOTAL PUT 399 7,241 +34
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$ 406.200
21AUG26 305.00 C 0.00 0.00 0.00 101.48 -0.03 121 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 96.44 +0.02 111 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 92.59 +1.17 151 0 0 0
21AUG26 320.00 C 0.00 0.00 0.00 86.43 +0.02 98 0 0 0
21AUG26 325.00 C 0.00 0.00 0.00 81.44 +0.01 93 0 0 0
21AUG26 330.00 C 0.00 0.00 0.00 76.79 +0.20 106 0 0 0
21AUG26 335.00 C 0.00 0.00 0.00 71.44 -0.15 81 0 0 0
21AUG26 340.00 C 0.00 0.00 0.00 66.31 -0.28 47 0 0 0
21AUG26 345.00 C 0.00 0.00 0.00 61.31 -0.28 0 0 0 0
21AUG26 350.00 C 0.00 0.00 0.00 56.31 -0.29 0 0 0 0
21AUG26 355.00 C 0.00 0.00 0.00 51.31 -0.29 0 0 0 0
21AUG26 360.00 C 0.00 0.00 0.00 46.32 -0.29 37 0 0 0
21AUG26 365.00 C 0.00 0.00 0.00 41.32 -0.29 32 0 0 0
21AUG26 370.00 C 0.00 0.00 0.00 36.32 -0.31 26 0 0 0
21AUG26 375.00 C 0.00 0.00 0.00 31.33 -0.33 27 0 0 0
21AUG26 380.00 C 0.00 0.00 0.00 26.37 -0.36 28 0 0 0
21AUG26 385.00 C 0.00 0.00 0.00 21.46 -0.42 27 0 0 0
21AUG26 390.00 C 18.02 18.02 18.02 17.18 -0.23 33 17 3 -12
21AUG26 395.00 C 0.00 0.00 0.00 12.55 -0.35 29 0 0 0
21AUG26 400.00 C 0.00 0.00 0.00 8.43 -0.34 27 0 28 0
21AUG26 405.00 C 6.05 6.05 5.01 5.07 -0.38 25 10 38 0
21AUG26 410.00 C 3.10 3.44 2.56 2.79 -0.25 25 470 688 0
21AUG26 415.00 C 1.40 1.83 1.28 1.37 -0.20 25 511 585 +164
21AUG26 420.00 C 0.73 0.80 0.60 0.60 -0.12 25 252 801 +225
21AUG26 425.00 C 0.32 0.32 0.30 0.23 -0.07 25 5 238 +2
21AUG26 430.00 C 0.12 0.15 0.12 0.09 -0.02 26 76 427 +56
21AUG26 435.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 125 0
21AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 27 0 78 0
21AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
21AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
21AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 505.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 515.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 206.38 -0.10 117 0 59 0
28AUG26 205.00 C 0.00 0.00 0.00 201.38 -0.10 0 0 59 0
28AUG26 210.00 C 0.00 0.00 0.00 196.39 -0.10 111 0 59 0
28AUG26 215.00 C 0.00 0.00 0.00 191.39 -0.10 90 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 186.39 -0.11 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 181.40 -0.10 92 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 176.40 -0.11 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 171.41 -0.10 89 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 166.53 +0.01 120 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 161.42 -0.10 85 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 156.42 -0.11 0 0 5 0
28AUG26 255.00 C 0.00 0.00 0.00 151.43 -0.07 80 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 146.43 -0.07 66 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 141.59 +0.08 102 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 136.60 +0.08 98 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 131.98 +0.46 112 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 126.57 +0.04 87 0 32 0
28AUG26 285.00 C 0.00 0.00 0.00 121.56 +0.03 82 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 116.58 +0.04 80 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 111.59 +0.08 77 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 106.46 -0.06 0 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 96.62 +0.02 67 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 86.64 +0.02 61 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 76.79 +0.02 59 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 66.50 -0.29 0 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 56.51 -0.30 24 0 63 0
28AUG26 360.00 C 0.00 0.00 0.00 47.64 +0.91 49 0 1,540 0
28AUG26 370.00 C 0.00 0.00 0.00 37.64 +0.63 40 0 2,145 0
28AUG26 380.00 C 0.00 0.00 0.00 27.68 +0.28 31 0 1,999 0
28AUG26 390.00 C 0.00 0.00 0.00 17.69 -0.70 22 0 1,514 0
28AUG26 400.00 C 9.65 11.50 9.65 10.11 -0.44 22 101 4,047 +41
28AUG26 410.00 C 4.90 5.40 4.40 4.31 -0.44 20 889 6,497 +487
28AUG26 420.00 C 2.02 2.08 1.70 1.64 -0.38 21 695 5,305 +149
28AUG26 430.00 C 0.65 0.79 0.58 0.55 -0.24 22 96 4,922 +30
28AUG26 440.00 C 0.31 0.31 0.29 0.17 -0.14 23 165 2,581 +43
28AUG26 450.00 C 0.00 0.00 0.00 0.05 -0.07 24 0 3,188 0
28AUG26 460.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 5,053 0
28AUG26 470.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 1,318 0
28AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2,379 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2,064 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3,729 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 42 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 45 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 49 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 52 0 655 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 55 0 44 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 61 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 63 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 69 0 423 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 77 0 110 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 206.46 -0.02 83 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 201.46 -0.16 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 196.47 -0.02 74 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 191.47 -0.05 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 186.48 -0.02 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 181.49 -0.14 68 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 176.49 -0.15 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 171.50 -0.03 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 166.53 -0.12 69 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 161.51 -0.04 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 156.52 -0.01 53 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 151.53 -0.14 56 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 146.53 0.00 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 141.59 -0.09 61 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 136.60 -0.08 59 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 131.98 +0.27 69 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 126.57 -0.14 48 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 121.56 -0.14 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 116.58 -0.13 43 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 111.59 -0.12 42 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 106.46 -0.26 0 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 96.86 +0.26 48 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 86.64 -0.13 35 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 76.79 -0.13 36 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 66.64 -0.33 24 0 401 0
29SEP26 350.00 C 0.00 0.00 0.00 58.38 +1.30 40 0 487 0
29SEP26 360.00 C 0.00 0.00 0.00 47.92 +0.60 32 0 943 0
29SEP26 370.00 C 0.00 0.00 0.00 38.26 +0.41 28 0 808 0
29SEP26 380.00 C 0.00 0.00 0.00 27.68 -1.17 20 0 2,259 0
29SEP26 390.00 C 20.14 20.14 20.14 20.37 +0.28 22 30 3,954 +30
29SEP26 400.00 C 13.59 13.59 13.59 13.35 +0.07 21 30 4,469 0
29SEP26 410.00 C 8.00 8.10 7.50 8.06 +0.07 20 15 4,306 +3
29SEP26 420.00 C 4.65 4.73 4.65 4.77 -0.29 20 44 4,538 +1
29SEP26 430.00 C 2.65 2.82 2.65 2.84 -0.35 21 115 2,958 +60
29SEP26 440.00 C 1.78 1.78 1.50 1.72 -0.27 21 43 6,040 -10
29SEP26 450.00 C 0.00 0.00 0.00 1.03 -0.23 22 0 6,495 0
29SEP26 460.00 C 0.61 0.61 0.61 0.64 -0.17 23 9 1,589 0
29SEP26 470.00 C 0.40 0.40 0.40 0.39 -0.13 24 6 2,172 +6
29SEP26 480.00 C 0.00 0.00 0.00 0.23 -0.12 24 0 2,470 0
29SEP26 490.00 C 0.00 0.00 0.00 0.14 -0.09 25 0 1,240 0
29SEP26 500.00 C 0.23 0.23 0.23 0.09 -0.07 26 5 11,098 0
29SEP26 510.00 C 0.00 0.00 0.00 0.06 -0.05 26 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.04 -0.04 27 0 500 0
29SEP26 530.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 419 0
29SEP26 540.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 519 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 236 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 32 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 33 0 875 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 35 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 36 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
29SEP26 620.00 C 0.10 0.10 0.10 0.01 0.00 39 30 90 +30
29SEP26 630.00 C 0.16 0.16 0.08 0.01 0.00 40 90 566 +90
29SEP26 640.00 C 0.10 0.10 0.10 0.01 0.00 41 30 30 +30
29SEP26 650.00 C 0.18 0.18 0.10 0.01 0.00 43 60 60 +60
29SEP26 660.00 C 0.10 0.10 0.10 0.01 0.00 44 30 30 +30
29SEP26 670.00 C 0.01 0.01 0.01 0.01 0.00 45 60 90 +60
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 50 0 63 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 201.46 -0.25 71 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 196.47 -0.02 70 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 191.47 -0.26 65 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 186.48 -0.03 64 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 181.49 -0.25 64 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 176.49 -0.26 59 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 171.50 -0.03 59 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 166.53 -0.24 60 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 161.51 -0.26 54 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 156.52 -0.01 53 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 151.53 -0.14 52 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 146.53 -0.27 48 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 141.59 -0.21 52 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 136.60 -0.21 50 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 131.98 +0.16 56 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 126.57 -0.26 43 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 121.56 -0.27 39 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 116.58 -0.26 39 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 111.59 -0.26 38 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 106.57 -0.29 31 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 96.86 +0.26 40 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 86.64 -0.25 31 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 76.79 -0.13 31 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 66.65 -0.32 23 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 58.38 +1.30 32 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 47.92 +0.51 26 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 38.26 +0.04 23 0 197 0
29OCT26 380.00 C 0.00 0.00 0.00 29.61 -0.24 21 0 330 0
29OCT26 390.00 C 22.97 22.97 21.66 22.65 +0.49 21 182 834 +180
29OCT26 400.00 C 0.00 0.00 0.00 16.52 +0.48 21 0 467 0
29OCT26 410.00 C 11.41 11.88 11.40 11.70 +0.58 21 594 1,098 +111
29OCT26 420.00 C 8.18 8.18 8.18 8.11 +0.24 20 3 1,046 0
29OCT26 430.00 C 5.35 5.59 5.35 5.55 +0.08 21 123 837 +30
29OCT26 440.00 C 3.78 3.78 3.68 3.67 -0.07 21 60 539 0
29OCT26 450.00 C 2.61 2.61 2.61 2.40 -0.12 21 30 710 0
29OCT26 460.00 C 1.83 1.83 1.83 1.53 -0.22 21 30 887 0
29OCT26 470.00 C 0.00 0.00 0.00 0.95 -0.25 21 0 756 0
29OCT26 480.00 C 0.00 0.00 0.00 0.58 -0.22 21 0 150 0
29OCT26 490.00 C 0.00 0.00 0.00 0.35 -0.19 21 0 179 0
29OCT26 500.00 C 0.00 0.00 0.00 0.21 -0.15 22 0 20 0
29OCT26 510.00 C 0.00 0.00 0.00 0.12 -0.12 22 0 109 0
29OCT26 520.00 C 0.00 0.00 0.00 0.07 -0.08 22 0 88 0
29OCT26 530.00 C 0.00 0.00 0.00 0.04 -0.06 22 0 20 0
29OCT26 540.00 C 0.00 0.00 0.00 0.03 -0.04 23 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 35 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 201.71 0.00 77 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 196.82 +0.29 76 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 191.67 -0.06 70 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 186.75 +0.02 70 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 182.03 +0.16 71 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 176.89 +0.14 67 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 171.84 +0.08 64 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 166.68 -0.09 59 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 161.74 -0.15 58 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 156.79 +0.01 57 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 152.16 +0.37 59 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 146.92 +0.12 54 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 142.02 +0.22 53 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 136.92 +0.11 50 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 132.17 +0.35 51 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 127.10 +0.27 48 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 121.91 +0.08 44 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 117.06 +0.22 44 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 112.17 +0.32 42 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 106.94 +0.08 39 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 97.15 +0.19 37 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 87.08 +0.19 33 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 77.09 +0.17 29 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 66.72 -0.35 22 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 58.38 +0.93 27 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 48.53 +0.24 24 0 0 0
27NOV26 370.00 C 40.11 40.11 40.11 40.16 +0.35 23 1 1 +1
27NOV26 380.00 C 0.00 0.00 0.00 32.21 +0.04 22 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 25.76 +0.47 22 0 60 0
27NOV26 400.00 C 0.00 0.00 0.00 20.04 +0.38 21 0 740 0
27NOV26 410.00 C 14.98 15.03 14.92 15.28 +0.78 21 90 603 +90
27NOV26 420.00 C 10.98 11.48 10.98 11.48 +0.32 21 91 189 +30
27NOV26 430.00 C 8.16 8.16 8.16 8.45 +0.18 21 45 312 +45
27NOV26 440.00 C 0.00 0.00 0.00 6.18 +0.04 21 0 147 0
27NOV26 450.00 C 0.00 0.00 0.00 4.41 -0.10 21 0 374 0
27NOV26 460.00 C 3.27 3.31 3.27 3.09 -0.24 21 60 393 +60
27NOV26 470.00 C 2.53 2.53 2.48 2.13 -0.35 21 60 231 +60
27NOV26 480.00 C 0.00 0.00 0.00 1.47 -0.39 21 0 333 0
27NOV26 490.00 C 0.00 0.00 0.00 1.00 -0.37 22 0 10 0
27NOV26 500.00 C 0.00 0.00 0.00 0.67 -0.31 22 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 0.44 -0.28 22 0 14 0
27NOV26 520.00 C 0.84 0.86 0.84 0.29 -0.22 22 11 11 +11
27NOV26 530.00 C 0.00 0.00 0.00 0.18 -0.20 22 0 23 0
27NOV26 540.00 C 0.00 0.00 0.00 0.12 -0.16 22 0 8 0
27NOV26 550.00 C 0.00 0.00 0.00 0.08 -0.11 22 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 0.05 -0.10 22 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.04 -0.06 23 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.02 -0.06 22 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 -0.05 22 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 26 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 29 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 30 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 32 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 206.46 -0.23 61 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 202.10 +0.39 72 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 196.82 +0.02 67 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 192.21 +0.48 68 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 187.03 +0.30 64 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 182.03 +0.16 62 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 176.89 +0.07 59 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 172.00 +0.17 58 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 166.68 -0.09 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 161.74 -0.15 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 156.79 +0.01 50 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 152.16 +0.37 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 146.92 +0.12 47 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 142.02 +0.22 46 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 136.92 +0.11 44 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 132.25 +0.39 44 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 127.14 +0.31 42 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 121.91 +0.03 38 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 117.12 +0.28 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 112.17 +0.32 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 107.28 +0.42 36 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 97.23 +0.27 32 0 30 0
30DEC26 320.00 C 0.00 0.00 0.00 87.52 +0.63 30 0 34 0
30DEC26 330.00 C 0.00 0.00 0.00 77.22 +0.10 26 0 15 0
30DEC26 340.00 C 0.00 0.00 0.00 67.34 -0.29 23 0 300 0
30DEC26 350.00 C 0.00 0.00 0.00 58.39 -0.24 23 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 50.06 -0.11 23 0 304 0
30DEC26 370.00 C 0.00 0.00 0.00 43.02 +0.46 23 0 736 0
30DEC26 380.00 C 0.00 0.00 0.00 35.38 -0.18 22 0 1,375 0
30DEC26 390.00 C 0.00 0.00 0.00 29.56 +0.40 22 0 1,786 0
30DEC26 400.00 C 23.62 24.34 23.62 23.99 +0.37 22 3 5,500 0
30DEC26 410.00 C 18.86 18.86 18.86 19.10 +0.18 22 14 4,766 -14
30DEC26 420.00 C 14.37 15.04 14.37 15.09 +0.11 22 77 7,087 -33
30DEC26 430.00 C 0.00 0.00 0.00 11.75 +0.25 22 0 1,397 0
30DEC26 440.00 C 0.00 0.00 0.00 9.03 -0.10 22 0 1,306 0
30DEC26 450.00 C 7.15 7.15 7.15 6.83 -0.18 22 2 2,832 0
30DEC26 460.00 C 5.50 5.60 5.50 5.08 -0.16 21 41 4,266 +41
30DEC26 470.00 C 0.00 0.00 0.00 3.71 -0.13 21 0 817 0
30DEC26 480.00 C 3.34 3.34 3.34 2.70 -0.13 21 50 604 -50
30DEC26 490.00 C 2.68 2.68 2.68 1.96 -0.10 21 2 321 0
30DEC26 500.00 C 0.00 0.00 0.00 1.39 -0.08 21 0 1,351 0
30DEC26 510.00 C 0.00 0.00 0.00 0.96 -0.06 21 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 0.66 -0.04 21 0 643 0
30DEC26 530.00 C 0.00 0.00 0.00 0.46 -0.03 21 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 0.31 -0.02 21 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.20 -0.03 21 0 315 0
30DEC26 560.00 C 0.00 0.00 0.00 0.14 -0.02 21 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 79 0
30DEC26 580.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 542 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 -0.01 21 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 23 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 0.38 0.38 0.38 0.01 0.00 26 50 50 +50
30DEC26 690.00 C 0.35 0.35 0.35 0.01 0.00 26 50 50 +50
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 28 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 0.00 206.46 -0.23 45 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 202.10 +0.39 54 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 196.82 +0.02 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 192.21 +0.48 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 187.03 +0.30 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 182.03 +0.16 46 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 176.89 +0.07 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 172.00 +0.17 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 166.68 -0.09 38 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 161.74 -0.15 37 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 156.79 +0.01 36 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 152.16 +0.37 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 146.92 +0.12 34 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 142.02 +0.22 33 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 136.92 +0.11 31 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 132.25 +0.39 31 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 127.14 +0.31 29 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 122.23 +0.35 28 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 117.47 +0.08 28 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 112.82 +0.34 28 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 108.11 +0.28 27 0 4 0
30MAR27 310.00 C 0.00 0.00 0.00 98.92 +0.36 26 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 89.90 +0.34 25 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 81.11 +0.23 25 0 150 0
30MAR27 340.00 C 0.00 0.00 0.00 72.62 +2.44 24 0 2,417 0
30MAR27 350.00 C 0.00 0.00 0.00 64.53 -0.05 23 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 57.17 -0.05 23 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 50.29 -0.08 23 0 1,457 0
30MAR27 380.00 C 0.00 0.00 0.00 44.02 -0.10 23 0 1,420 0
30MAR27 390.00 C 36.14 36.67 36.14 37.05 -0.12 22 60 837 +60
30MAR27 400.00 C 31.72 31.72 31.72 31.79 -0.17 22 30 3,081 0
30MAR27 410.00 C 26.24 26.62 26.24 27.29 -0.19 22 23 3,460 +11
30MAR27 420.00 C 0.00 0.00 0.00 23.36 -0.22 22 0 2,724 0
30MAR27 430.00 C 0.00 0.00 0.00 19.81 -0.26 23 0 301 0
30MAR27 440.00 C 16.08 16.08 15.39 16.90 -0.28 23 388 1,330 +388
30MAR27 450.00 C 13.58 13.58 12.90 14.22 -0.28 23 386 1,771 +377
30MAR27 460.00 C 0.00 0.00 0.00 12.00 -0.32 23 0 994 0
30MAR27 470.00 C 0.00 0.00 0.00 10.07 -0.30 23 0 505 0
30MAR27 480.00 C 7.95 7.95 7.95 8.39 -0.35 23 1 272 +1
30MAR27 490.00 C 6.78 6.78 6.78 7.03 -0.31 23 50 962 0
30MAR27 500.00 C 5.66 5.66 5.66 5.81 -0.34 23 50 329 0
30MAR27 510.00 C 0.00 0.00 0.00 5.02 -0.13 24 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 4.11 -0.21 24 0 181 0
30MAR27 530.00 C 0.00 0.00 0.00 3.52 -0.18 24 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 2.90 -0.22 24 0 144 0
30MAR27 550.00 C 0.00 0.00 0.00 2.39 -0.16 24 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 1.98 -0.19 24 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 1.60 -0.20 24 0 32 0
30MAR27 580.00 C 0.00 0.00 0.00 1.34 -0.16 25 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 1.09 -0.18 25 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 0.90 -0.13 25 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 0.75 -0.13 25 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.60 -0.14 25 0 104 0
30MAR27 630.00 C 0.00 0.00 0.00 0.50 -0.10 25 0 117 0
30MAR27 640.00 C 0.00 0.00 0.00 0.41 -0.11 25 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 0.33 -0.11 25 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.28 -0.08 25 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.23 -0.08 25 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.19 -0.07 26 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.15 -0.07 25 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.13 -0.05 26 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.10 -0.06 26 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 0.09 -0.05 26 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 202.10 +0.39 42 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 196.82 +0.02 39 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 192.21 +0.48 39 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 187.03 +0.30 37 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 182.03 +0.16 35 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 176.89 +0.07 33 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 172.00 +0.17 32 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 166.68 -0.09 27 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 161.74 -0.15 26 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 156.79 -0.06 25 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 152.16 +0.11 26 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 147.09 -0.20 24 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 142.35 -0.20 24 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 136.94 +0.13 18 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 132.29 +0.43 20 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 127.48 +0.65 19 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 122.90 +0.46 20 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 117.65 -0.07 17 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 113.08 +0.13 18 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 108.60 +0.15 19 0 10 0
29JUN27 310.00 C 0.00 0.00 0.00 99.73 -0.34 20 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 91.18 -0.32 20 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 82.88 -0.32 20 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 75.39 -2.25 21 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 70.08 -0.15 23 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 63.10 -0.35 23 0 153 0
29JUN27 370.00 C 0.00 0.00 0.00 56.76 -0.19 23 0 132 0
29JUN27 380.00 C 0.00 0.00 0.00 50.67 -0.24 23 0 327 0
29JUN27 390.00 C 0.00 0.00 0.00 43.78 -0.27 22 0 236 0
29JUN27 400.00 C 0.00 0.00 0.00 38.60 -0.33 22 0 467 0
29JUN27 410.00 C 32.80 33.00 32.80 34.18 -0.36 22 100 298 0
29JUN27 420.00 C 28.50 28.70 28.06 29.90 -0.39 22 37 2,345 +24
29JUN27 430.00 C 25.02 25.02 24.98 26.78 -0.13 23 79 394 +79
29JUN27 440.00 C 21.70 22.20 21.45 23.83 +0.13 23 160 814 +160
29JUN27 450.00 C 18.68 18.70 18.68 21.41 +0.39 24 90 706 +30
29JUN27 460.00 C 16.76 16.76 16.38 19.01 +0.58 24 115 84 -78
29JUN27 470.00 C 0.00 0.00 0.00 17.20 +0.83 24 0 83 0
29JUN27 480.00 C 12.47 12.47 12.47 15.41 +1.09 25 30 171 +30
29JUN27 490.00 C 11.11 11.11 11.11 13.86 +1.15 25 45 181 +25
29JUN27 500.00 C 9.75 9.75 9.55 12.57 +1.38 26 6 207 +6
29JUN27 510.00 C 0.00 0.00 0.00 11.30 +1.47 26 0 154 0
29JUN27 520.00 C 0.00 0.00 0.00 10.26 +1.52 26 0 54 0
29JUN27 530.00 C 6.70 6.70 6.70 9.38 +1.72 27 4 309 +4
29JUN27 540.00 C 0.00 0.00 0.00 8.51 +1.52 27 0 10 0
29JUN27 550.00 C 0.00 0.00 0.00 7.72 +1.50 27 0 39 0
29JUN27 560.00 C 0.00 0.00 0.00 7.15 +1.69 28 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 6.58 +1.73 28 0 0 0
29JUN27 580.00 C 3.90 3.90 3.90 6.02 +1.68 29 5 45 +5
29JUN27 590.00 C 0.00 0.00 0.00 5.51 +1.68 29 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 5.16 +1.78 29 0 30 0
29JUN27 610.00 C 0.00 0.00 0.00 4.82 +1.77 30 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 4.48 +1.75 30 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 4.15 +1.74 30 0 30 0
29JUN27 640.00 C 0.00 0.00 0.00 3.85 +1.70 31 0 30 0
29JUN27 650.00 C 0.00 0.00 0.00 3.65 +1.69 31 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 3.46 +1.69 31 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 3.27 +1.70 32 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 3.08 +1.68 32 0 30 0
29JUN27 690.00 C 1.66 1.66 1.66 2.90 +1.61 33 30 30 +30
29JUN27 700.00 C 0.00 0.00 0.00 2.72 +1.55 33 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 2.68 +1.62 33 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 2.58 +1.63 34 0 0 0
TOTAL CALL 7,242 202,936 +3,389
21AUG26 305.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 325.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 335.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 345.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 355.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21AUG26 365.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21AUG26 370.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
21AUG26 375.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 0 0
21AUG26 380.00 P 0.00 0.00 0.00 0.05 -0.07 28 0 60 0
21AUG26 385.00 P 0.14 0.14 0.14 0.14 -0.13 27 17 85 +17
21AUG26 390.00 P 0.42 0.43 0.35 0.34 -0.20 26 59 439 +29
21AUG26 395.00 P 0.76 0.82 0.70 0.83 -0.27 25 127 485 +96
21AUG26 400.00 P 1.69 1.69 1.33 1.80 -0.30 25 442 1,267 +132
21AUG26 405.00 P 3.25 3.72 2.87 3.50 -0.35 24 439 481 +115
21AUG26 410.00 P 5.29 5.91 5.00 6.20 -0.14 24 81 437 +60
21AUG26 415.00 P 0.00 0.00 0.00 9.71 -0.02 22 0 66 0
21AUG26 420.00 P 14.50 14.50 14.50 14.29 +0.41 25 30 64 +30
21AUG26 425.00 P 18.49 18.49 18.49 18.95 +0.09 25 22 112 +22
21AUG26 430.00 P 0.00 0.00 0.00 23.83 +0.21 26 0 140 0
21AUG26 435.00 P 0.00 0.00 0.00 28.80 +0.20 0 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 33.80 +0.20 0 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 38.80 +0.20 0 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 43.80 +0.20 0 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 48.80 +0.20 0 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 53.80 +0.20 0 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 58.80 +0.20 0 0 0 0
21AUG26 470.00 P 0.00 0.00 0.00 63.80 +0.20 0 0 0 0
21AUG26 475.00 P 0.00 0.00 0.00 68.80 +0.20 0 0 0 0
21AUG26 480.00 P 0.00 0.00 0.00 73.80 +0.20 0 0 0 0
21AUG26 485.00 P 0.00 0.00 0.00 78.80 +0.01 0 0 0 0
21AUG26 490.00 P 0.00 0.00 0.00 83.80 -0.06 0 0 0 0
21AUG26 495.00 P 0.00 0.00 0.00 88.80 -0.12 0 0 0 0
21AUG26 500.00 P 0.00 0.00 0.00 93.80 -0.10 0 0 0 0
21AUG26 505.00 P 0.00 0.00 0.00 98.80 -0.10 0 0 0 0
21AUG26 510.00 P 0.00 0.00 0.00 103.80 -0.08 0 0 0 0
21AUG26 515.00 P 0.00 0.00 0.00 108.80 -0.16 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 99 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 75 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 69 0 36 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 60 0 475 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 57 0 521 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,464 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 45 0 554 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,256 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,863 0
28AUG26 350.00 P 0.10 0.10 0.10 0.01 -0.01 29 20 8,656 -20
28AUG26 360.00 P 0.10 0.10 0.06 0.02 -0.04 26 144 5,103 -10
28AUG26 370.00 P 0.21 0.21 0.21 0.09 -0.11 25 30 2,776 -30
28AUG26 380.00 P 0.50 0.50 0.48 0.34 -0.25 23 17 4,522 -2
28AUG26 390.00 P 1.15 1.30 1.09 1.19 -0.32 22 176 4,682 +73
28AUG26 400.00 P 3.10 3.40 2.81 3.17 -0.48 21 1,451 4,714 -154
28AUG26 410.00 P 7.43 8.20 6.60 7.44 -0.65 19 91 3,772 -20
28AUG26 420.00 P 14.64 14.94 14.17 14.66 -0.63 18 247 5,056 -55
28AUG26 430.00 P 0.00 0.00 0.00 24.11 0.00 22 0 1,485 0
28AUG26 440.00 P 0.00 0.00 0.00 33.82 +0.06 23 0 162 0
28AUG26 450.00 P 0.00 0.00 0.00 43.80 +0.04 0 0 158 0
28AUG26 460.00 P 52.83 52.83 52.83 53.80 +0.04 0 30 78 0
28AUG26 470.00 P 0.00 0.00 0.00 63.80 +0.20 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 73.80 +0.20 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 83.80 -0.06 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 93.93 +0.03 57 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 103.80 -0.08 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 113.93 +0.25 66 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 123.80 +0.12 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 133.80 +0.20 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 143.80 +0.20 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 153.91 +0.24 82 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 163.87 +0.24 84 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 173.80 +0.20 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 183.80 +0.13 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 193.87 +0.19 95 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 203.87 +0.20 98 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 213.89 +0.21 103 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 223.88 +0.20 106 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 233.80 +0.14 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 243.88 +0.24 113 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 253.80 +0.13 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 263.80 -0.07 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 273.92 +0.25 125 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 283.80 +0.11 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 293.80 +0.20 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 303.85 +0.25 128 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 313.86 +0.26 132 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 43 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 40 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 33 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 289 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 599 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 -0.05 27 0 810 0
29SEP26 310.00 P 0.00 0.00 0.00 0.03 -0.08 27 0 1,117 0
29SEP26 320.00 P 0.35 0.35 0.35 0.06 -0.14 26 3 4,561 -3
29SEP26 330.00 P 0.00 0.00 0.00 0.13 -0.24 25 0 4,978 0
29SEP26 340.00 P 0.00 0.00 0.00 0.31 -0.34 24 0 2,818 0
29SEP26 350.00 P 0.86 0.90 0.86 0.64 -0.42 24 8 4,918 +6
29SEP26 360.00 P 1.25 1.38 1.25 1.29 -0.49 23 43 4,332 +30
29SEP26 370.00 P 2.34 2.34 2.34 2.30 -0.64 22 10 6,609 +10
29SEP26 380.00 P 3.60 3.90 3.60 4.02 -0.64 21 70 5,912 +10
29SEP26 390.00 P 6.50 6.82 6.00 6.70 -0.56 21 140 6,023 +125
29SEP26 400.00 P 10.80 10.80 9.80 10.70 -0.40 20 185 6,113 +162
29SEP26 410.00 P 15.90 16.50 15.90 15.95 +0.17 19 69 4,218 -1
29SEP26 420.00 P 0.00 0.00 0.00 22.97 -0.65 19 0 3,763 0
29SEP26 430.00 P 0.00 0.00 0.00 31.79 -0.04 21 0 887 0
29SEP26 440.00 P 0.00 0.00 0.00 40.74 +0.04 22 0 1,829 0
29SEP26 450.00 P 0.00 0.00 0.00 49.84 -0.20 20 0 430 0
29SEP26 460.00 P 0.00 0.00 0.00 59.76 +0.13 23 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 69.57 +0.19 24 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 79.57 -0.69 26 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 89.65 -0.60 30 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 99.54 -0.69 31 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 109.37 -0.84 29 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 120.36 +0.16 45 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 130.34 +0.26 47 0 30 0
29SEP26 540.00 P 0.00 0.00 0.00 140.11 +0.03 48 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 150.30 +0.17 52 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 160.29 +0.17 55 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 169.88 -0.22 53 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 180.26 +0.06 59 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 190.25 +0.27 61 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 199.82 -0.24 59 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 209.83 -0.22 61 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 220.22 +0.18 67 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 229.79 -0.24 65 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 239.78 -0.24 67 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 250.21 +0.28 73 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 260.18 +0.28 75 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 269.75 -0.14 72 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 280.16 +0.28 79 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 289.75 -0.21 76 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 300.10 +0.13 82 0 30 0
29SEP26 710.00 P 0.00 0.00 0.00 309.73 -0.21 79 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 319.72 -0.21 81 0 0 0
29OCT26 205.00 P 0.06 0.06 0.06 0.01 0.00 47 100 100 +100
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 28 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 27 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
29OCT26 285.00 P 0.00 0.00 0.00 0.02 0.00 26 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.03 0.00 26 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.04 0.00 25 0 10 0
29OCT26 300.00 P 0.51 0.53 0.50 0.06 0.00 25 121 957 +76
29OCT26 310.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 625 0
29OCT26 320.00 P 0.00 0.00 0.00 0.26 +0.06 24 0 345 0
29OCT26 330.00 P 1.00 1.02 1.00 0.50 +0.08 24 222 895 +222
29OCT26 340.00 P 0.00 0.00 0.00 0.94 +0.15 23 0 747 0
29OCT26 350.00 P 0.00 0.00 0.00 1.66 +0.19 23 0 632 0
29OCT26 360.00 P 2.71 2.71 2.71 2.74 +0.20 22 30 731 +30
29OCT26 370.00 P 4.00 4.28 4.00 4.16 +0.02 22 4 2,226 +4
29OCT26 380.00 P 6.15 6.44 6.00 6.45 +0.03 21 75 1,083 +28
29OCT26 390.00 P 8.84 9.35 8.84 9.52 -0.18 20 113 1,111 +91
29OCT26 400.00 P 13.05 13.75 13.00 13.51 -0.55 20 127 1,581 +64
29OCT26 410.00 P 18.71 19.36 18.71 18.76 -0.51 19 571 633 +342
29OCT26 420.00 P 25.85 25.85 25.75 25.35 -0.57 19 35 509 +35
29OCT26 430.00 P 0.00 0.00 0.00 33.45 +0.04 20 0 242 0
29OCT26 440.00 P 0.00 0.00 0.00 41.80 +0.03 21 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 50.74 +0.06 21 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 60.08 +0.09 21 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 69.71 +0.15 21 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 80.54 +0.28 28 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 89.69 -0.56 25 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 100.19 -0.27 31 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 110.38 +0.17 34 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 120.36 +0.16 36 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 130.34 +0.26 38 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 140.32 +0.03 40 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 150.30 +0.17 42 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 160.29 +0.04 44 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 170.28 -0.13 46 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 180.26 -0.05 48 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 190.25 -0.09 49 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 200.23 -0.12 51 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 210.23 -0.01 53 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 220.22 -0.03 55 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 229.79 -0.24 52 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 240.20 0.00 58 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 250.21 +0.07 59 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 260.18 +0.15 61 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 270.17 +0.28 62 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 280.16 +0.05 64 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 289.75 -0.37 61 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 300.10 -0.04 66 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 309.73 -0.51 64 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 320.14 -0.04 69 0 0 0
27NOV26 205.00 P 0.10 0.10 0.10 0.01 0.00 39 100 100 +100
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 285.00 P 0.54 0.54 0.54 0.04 -0.01 24 6 7 +6
27NOV26 290.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 30 0
27NOV26 310.00 P 0.94 0.94 0.94 0.25 -0.03 23 5 18 +5
27NOV26 320.00 P 1.24 1.24 1.24 0.48 -0.04 23 1 70 +1
27NOV26 330.00 P 0.00 0.00 0.00 0.88 -0.07 22 0 32 0
27NOV26 340.00 P 0.00 0.00 0.00 1.55 -0.07 22 0 36 0
27NOV26 350.00 P 0.00 0.00 0.00 2.58 -0.06 22 0 287 0
27NOV26 360.00 P 4.16 4.23 4.16 4.08 -0.04 22 3 214 +2
27NOV26 370.00 P 6.13 6.13 6.13 6.01 -0.16 21 7 309 +7
27NOV26 380.00 P 8.15 8.48 8.15 8.54 -0.17 21 13 377 +8
27NOV26 390.00 P 12.30 12.30 12.30 11.94 -0.13 21 30 776 +30
27NOV26 400.00 P 0.00 0.00 0.00 16.11 -0.36 20 0 770 0
27NOV26 410.00 P 20.92 21.94 20.92 21.36 -0.52 20 43 524 +30
27NOV26 420.00 P 0.00 0.00 0.00 27.67 -0.57 20 0 162 0
27NOV26 430.00 P 0.00 0.00 0.00 35.48 +0.05 21 0 612 0
27NOV26 440.00 P 0.00 0.00 0.00 43.38 -0.02 21 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 51.87 -0.04 21 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 60.83 -0.06 21 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 70.16 -0.02 21 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 80.68 +0.42 25 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 90.55 +0.15 27 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 100.19 -0.27 28 0 1 0
27NOV26 510.00 P 0.00 0.00 0.00 110.38 +0.17 30 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 120.36 +0.16 32 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 130.34 +0.26 34 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 140.32 +0.03 36 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 150.30 +0.17 37 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 160.29 +0.04 39 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 170.28 -0.13 41 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 180.26 -0.05 42 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 190.25 -0.09 44 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 200.23 -0.12 45 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 210.23 -0.01 47 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 220.22 -0.03 48 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 229.79 -0.24 47 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 240.20 0.00 51 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 250.21 +0.07 52 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 260.18 +0.15 53 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 270.17 +0.28 55 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 280.16 +0.05 56 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 289.75 -0.37 54 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 300.10 -0.04 58 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 309.73 -0.51 57 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 320.14 -0.04 61 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 36 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 30 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 29 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 25 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.14 +0.03 25 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.19 +0.03 25 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.26 +0.05 24 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.34 +0.05 24 0 561 0
30DEC26 300.00 P 0.00 0.00 0.00 0.46 +0.06 24 0 5,717 0
30DEC26 310.00 P 0.00 0.00 0.00 0.78 +0.08 24 0 3,411 0
30DEC26 320.00 P 0.00 0.00 0.00 1.27 +0.10 24 0 1,939 0
30DEC26 330.00 P 2.35 2.35 2.35 1.99 +0.12 23 3 1,724 -3
30DEC26 340.00 P 0.00 0.00 0.00 3.01 +0.13 23 0 2,043 0
30DEC26 350.00 P 0.00 0.00 0.00 4.42 +0.14 23 0 1,677 0
30DEC26 360.00 P 6.02 6.02 6.02 6.07 +0.05 22 1 1,944 -1
30DEC26 370.00 P 0.00 0.00 0.00 8.22 -0.10 22 0 1,829 0
30DEC26 380.00 P 10.93 11.05 10.92 11.10 -0.21 22 65 6,232 +25
30DEC26 390.00 P 14.15 14.80 13.90 14.63 -0.12 21 290 4,119 +135
30DEC26 400.00 P 18.39 19.18 18.18 18.90 -0.55 21 158 2,452 +90
30DEC26 410.00 P 24.64 24.64 24.64 24.00 -0.44 21 30 2,496 -30
30DEC26 420.00 P 0.00 0.00 0.00 30.04 -0.55 20 0 3,653 0
30DEC26 430.00 P 0.00 0.00 0.00 37.64 +0.07 21 0 1,734 0
30DEC26 440.00 P 0.00 0.00 0.00 45.15 +0.09 21 0 1,335 0
30DEC26 450.00 P 0.00 0.00 0.00 53.23 +0.11 21 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 61.80 +0.14 21 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 70.80 +0.18 21 0 116 0
30DEC26 480.00 P 0.00 0.00 0.00 80.95 +0.33 24 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 90.55 +0.15 24 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 100.19 -0.27 25 0 560 0
30DEC26 510.00 P 0.00 0.00 0.00 110.38 +0.17 28 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 120.36 +0.16 29 0 31 0
30DEC26 530.00 P 0.00 0.00 0.00 130.34 +0.26 31 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 140.32 +0.03 32 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 150.30 +0.17 34 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 160.29 +0.04 35 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 170.28 -0.13 37 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 180.26 -0.05 38 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 190.25 -0.09 40 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 200.23 -0.12 41 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 210.23 -0.01 42 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 220.22 -0.03 43 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 229.79 -0.24 42 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 240.20 0.00 46 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 250.21 +0.07 47 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 260.18 +0.15 48 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 270.17 +0.28 49 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 280.16 +0.05 51 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 289.75 -0.37 49 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 300.10 -0.04 53 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 309.73 -0.51 51 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 320.14 -0.04 55 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 28 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 27 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 24 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.09 +0.03 24 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 212 0
30MAR27 255.00 P 0.00 0.00 0.00 0.16 +0.04 24 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.21 +0.04 24 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 0.29 +0.06 24 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 0.37 +0.06 24 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 0.49 +0.09 24 0 26 0
30MAR27 280.00 P 0.00 0.00 0.00 0.63 +0.09 24 0 179 0
30MAR27 285.00 P 0.00 0.00 0.00 0.80 +0.13 24 0 105 0
30MAR27 290.00 P 0.00 0.00 0.00 1.01 +0.13 24 0 221 0
30MAR27 295.00 P 0.00 0.00 0.00 1.24 +0.11 24 0 134 0
30MAR27 300.00 P 0.00 0.00 0.00 1.57 +0.14 24 0 371 0
30MAR27 310.00 P 0.00 0.00 0.00 2.33 +0.17 24 0 354 0
30MAR27 320.00 P 4.77 4.77 4.77 3.35 +0.21 24 1 718 0
30MAR27 330.00 P 0.00 0.00 0.00 4.69 +0.20 24 0 4,403 0
30MAR27 340.00 P 0.00 0.00 0.00 6.46 +0.22 24 0 920 0
30MAR27 350.00 P 0.00 0.00 0.00 8.64 +0.23 24 0 1,156 0
30MAR27 360.00 P 0.00 0.00 0.00 11.24 +0.24 24 0 1,163 0
30MAR27 370.00 P 15.09 15.09 14.84 14.34 +0.21 24 35 1,398 +5
30MAR27 380.00 P 18.53 18.58 18.11 18.09 +0.19 24 105 2,819 +45
30MAR27 390.00 P 22.41 23.20 22.20 22.33 +0.17 24 146 1,225 +70
30MAR27 400.00 P 27.11 27.52 27.11 27.03 +0.12 24 60 3,650 +39
30MAR27 410.00 P 33.17 33.27 32.87 32.52 +0.09 24 241 3,477 +156
30MAR27 420.00 P 0.00 0.00 0.00 38.69 +0.06 24 0 2,448 0
30MAR27 430.00 P 0.00 0.00 0.00 43.98 +0.02 23 0 214 0
30MAR27 440.00 P 52.67 52.67 51.52 51.07 +0.01 23 787 914 +783
30MAR27 450.00 P 0.00 0.00 0.00 58.47 0.00 23 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 66.35 -0.02 23 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 76.69 +2.09 26 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 85.64 +0.07 27 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 94.45 -0.02 27 0 1 0
30MAR27 500.00 P 101.43 101.43 101.43 102.50 -0.65 26 2 680 0
30MAR27 510.00 P 0.00 0.00 0.00 112.40 -0.10 27 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 121.07 -0.58 27 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 130.53 -0.54 27 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 140.52 0.00 28 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 150.30 -0.08 29 0 140 0
30MAR27 560.00 P 0.00 0.00 0.00 160.37 +0.08 30 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 170.28 -0.13 31 0 84 0
30MAR27 580.00 P 0.00 0.00 0.00 180.26 -0.05 32 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 190.25 -0.09 33 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 200.23 -0.12 34 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 210.23 -0.01 36 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 220.22 -0.03 37 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 229.79 -0.24 36 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 240.20 0.00 39 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 250.21 +0.07 40 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 260.18 +0.15 41 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 270.17 +0.28 42 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 280.16 +0.05 43 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 289.75 -0.37 42 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 300.10 -0.04 44 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 309.73 -0.51 44 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 320.14 -0.04 47 0 0 0
29JUN27 205.00 P 0.69 0.69 0.69 0.02 +0.01 24 3 103 +3
29JUN27 210.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.15 +0.03 24 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.21 +0.04 24 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.27 +0.05 24 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.36 +0.06 24 0 30 0
29JUN27 255.00 P 0.00 0.00 0.00 0.45 +0.07 24 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.59 +0.09 24 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.73 +0.09 24 0 2 0
29JUN27 270.00 P 0.00 0.00 0.00 0.92 +0.12 24 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.14 +0.12 24 0 136 0
29JUN27 280.00 P 0.00 0.00 0.00 1.38 +0.15 24 0 211 0
29JUN27 285.00 P 0.00 0.00 0.00 1.71 +0.17 24 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 2.04 +0.17 24 0 203 0
29JUN27 295.00 P 0.00 0.00 0.00 2.46 +0.15 24 0 27 0
29JUN27 300.00 P 0.00 0.00 0.00 2.94 +0.14 24 0 493 0
29JUN27 310.00 P 0.00 0.00 0.00 4.07 +0.17 24 0 384 0
29JUN27 320.00 P 0.00 0.00 0.00 5.45 +0.16 24 0 969 0
29JUN27 330.00 P 0.00 0.00 0.00 7.29 +0.17 24 0 375 0
29JUN27 340.00 P 10.80 10.80 10.80 9.46 +0.17 24 5 415 0
29JUN27 350.00 P 0.00 0.00 0.00 11.92 +0.14 24 0 571 0
29JUN27 360.00 P 0.00 0.00 0.00 15.03 +0.12 24 0 740 0
29JUN27 370.00 P 0.00 0.00 0.00 18.47 +0.09 24 0 245 0
29JUN27 380.00 P 23.39 23.53 23.39 22.37 +0.04 24 47 240 +47
29JUN27 390.00 P 28.51 28.51 28.51 26.87 +0.01 24 45 169 +45
29JUN27 400.00 P 32.39 32.97 32.03 31.65 -0.04 24 77 447 +47
29JUN27 410.00 P 0.00 0.00 0.00 37.18 -0.08 24 0 195 0
29JUN27 420.00 P 43.54 43.80 43.49 42.98 -0.11 24 468 830 +468
29JUN27 430.00 P 50.02 50.02 49.83 49.96 +1.60 24 127 267 +127
29JUN27 440.00 P 0.00 0.00 0.00 55.57 +0.41 24 0 220 0
29JUN27 450.00 P 0.00 0.00 0.00 63.12 +0.66 24 0 90 0
29JUN27 460.00 P 0.00 0.00 0.00 70.82 -1.27 25 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 80.52 +0.18 26 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 88.78 +0.05 26 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 97.64 +0.08 27 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 106.16 -0.37 27 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 114.97 +0.04 28 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 123.89 -0.14 28 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 132.94 0.00 28 0 55 0
29JUN27 540.00 P 0.00 0.00 0.00 141.97 -0.33 28 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 151.38 -0.22 28 0 21 0
29JUN27 560.00 P 0.00 0.00 0.00 160.73 -0.46 28 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 170.28 -0.34 28 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 180.26 -0.40 29 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 190.25 -0.09 30 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 200.23 -0.30 31 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 210.23 -0.01 32 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 220.22 -0.03 33 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 229.79 -0.24 33 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 240.20 0.00 35 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 250.21 +0.07 36 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 260.18 +0.15 37 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 270.17 +0.28 38 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 280.16 +0.05 38 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 289.75 -0.37 38 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 300.10 -0.04 40 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 309.73 -0.51 40 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 320.14 -0.04 42 0 0 0
TOTAL PUT 8,253 219,147 +3,854
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$ 24.360
28AUG26 16.50 C 0.00 0.00 0.00 8.00 -0.16 143 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.50 -0.16 134 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.00 -0.16 125 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.50 -0.16 116 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.00 -0.16 107 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.50 -0.16 99 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.00 -0.16 91 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.50 -0.16 82 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 3.38 -0.28 32 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 2.39 -0.29 29 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 1.47 -0.27 30 0 45 0
28AUG26 24.00 C 1.00 1.00 1.00 0.73 -0.22 30 10 200 0
28AUG26 25.00 C 0.32 0.32 0.32 0.29 -0.12 31 1 81 +1
28AUG26 26.00 C 0.00 0.00 0.00 0.08 -0.06 31 0 106 0
28AUG26 27.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 108 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 142 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 38 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.00 -0.20 88 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.50 -0.17 83 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.00 -0.16 77 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.50 -0.21 72 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.01 -0.17 68 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.51 -0.16 63 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.02 -0.16 59 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.50 -0.16 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.41 -0.28 29 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 2.46 -0.27 28 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 1.61 -0.25 28 0 42 0
29SEP26 24.00 C 0.00 0.00 0.00 0.97 -0.18 29 0 180 0
29SEP26 25.00 C 0.00 0.00 0.00 0.50 -0.15 28 0 59 0
29SEP26 26.00 C 0.31 0.31 0.31 0.23 -0.10 28 1 62 +1
29SEP26 27.00 C 0.15 0.15 0.14 0.11 -0.05 28 30 285 +30
29SEP26 28.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.00 -0.20 74 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.50 -0.17 69 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.00 -0.17 65 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.50 -0.21 60 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.01 -0.17 57 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.51 -0.17 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.02 -0.16 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.53 -0.13 46 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.41 -0.28 26 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.46 -0.28 25 0 30 0
29OCT26 23.00 C 0.00 0.00 0.00 1.66 -0.27 26 0 42 0
29OCT26 24.00 C 0.00 0.00 0.00 1.01 -0.24 25 0 83 0
29OCT26 25.00 C 0.00 0.00 0.00 0.57 -0.18 24 0 64 0
29OCT26 26.00 C 0.00 0.00 0.00 0.31 -0.12 24 0 54 0
29OCT26 27.00 C 0.00 0.00 0.00 0.16 -0.09 24 0 15 0
29OCT26 28.00 C 0.11 0.11 0.11 0.08 -0.05 24 15 0 -15
29OCT26 29.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 12 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.00 -0.17 57 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.50 -0.21 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.01 -0.17 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.51 -0.17 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.04 -0.14 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.53 -0.13 40 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.41 -0.29 24 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.50 -0.27 24 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.78 -0.24 26 0 50 0
27NOV26 24.00 C 0.00 0.00 0.00 1.19 -0.19 25 0 111 0
27NOV26 25.00 C 0.00 0.00 0.00 0.77 -0.15 25 0 139 0
27NOV26 26.00 C 0.00 0.00 0.00 0.47 -0.12 24 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.29 -0.08 24 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.00 -0.20 58 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.50 -0.17 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.01 -0.16 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.50 -0.21 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.01 -0.17 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.52 -0.16 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.04 -0.14 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.53 -0.14 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.44 -0.27 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.58 -0.25 24 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 1.88 -0.20 24 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 1.35 -0.19 24 0 2,000 0
30DEC26 25.00 C 0.00 0.00 0.00 0.92 -0.15 24 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.63 -0.11 24 0 200 0
30DEC26 27.00 C 0.00 0.00 0.00 0.43 -0.07 24 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.29 -0.04 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.18 -0.03 24 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.00 -0.20 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.50 -0.17 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.01 -0.16 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.52 -0.19 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.03 -0.15 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.55 -0.14 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.06 -0.17 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.58 -0.20 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.61 -0.24 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.91 -0.20 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.32 -0.10 24 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 1.84 -0.14 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.40 -0.15 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.07 -0.11 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.79 -0.09 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.59 -0.07 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.44 -0.06 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.33 -0.04 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.23 -0.04 24 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 0.00 25 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 8.00 -0.20 37 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.51 -0.16 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.03 -0.14 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.55 -0.16 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.09 -0.13 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.64 -0.14 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.21 -0.13 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.71 -0.28 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.95 -0.26 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.27 -0.25 24 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 2.70 -0.19 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.23 -0.14 24 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.82 -0.12 24 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 1.47 -0.12 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.18 -0.10 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.94 -0.09 24 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.75 -0.06 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.58 -0.06 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.46 -0.05 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.36 -0.03 25 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.27 -0.03 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
TOTAL CALL 57 5,397 +17
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 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 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 54 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 147 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 102 0
28AUG26 22.00 P 0.03 0.03 0.03 0.02 0.00 33 10 315 0
28AUG26 23.00 P 0.00 0.00 0.00 0.10 +0.03 32 0 311 0
28AUG26 24.00 P 0.00 0.00 0.00 0.37 +0.08 32 0 443 0
28AUG26 25.00 P 0.00 0.00 0.00 0.90 +0.16 31 0 67 0
28AUG26 26.00 P 0.00 0.00 0.00 1.70 +0.23 31 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 2.65 +0.27 33 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.64 +0.28 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.64 +0.18 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.64 +0.25 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.64 +0.17 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.64 +0.21 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.64 +0.17 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.64 +0.17 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.64 +0.17 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.64 +0.21 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.64 +0.21 0 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 0.00 28 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 28 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 0.00 28 0 41 0
29SEP26 21.00 P 0.12 0.13 0.12 0.12 +0.02 28 14 85 -10
29SEP26 22.00 P 0.00 0.00 0.00 0.29 +0.03 28 0 291 0
29SEP26 23.00 P 0.55 0.55 0.55 0.61 +0.08 27 15 1,275 +15
29SEP26 24.00 P 0.93 0.94 0.93 1.09 +0.13 27 37 203 0
29SEP26 25.00 P 0.00 0.00 0.00 1.78 +0.17 28 0 94 0
29SEP26 26.00 P 0.00 0.00 0.00 2.58 +0.22 28 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 3.47 +0.25 28 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.29 +0.14 0 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 5.24 +0.16 0 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 6.25 +0.18 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.27 +0.17 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.25 +0.16 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.25 +0.14 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.24 +0.14 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.24 +0.16 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.24 +0.13 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.23 +0.12 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.23 +0.16 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.24 +0.17 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 29 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 0.01 -0.01 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 32 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 0.00 25 0 2 0
29OCT26 20.00 P 0.00 0.00 0.00 0.07 0.00 25 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.17 0.00 24 0 30 0
29OCT26 22.00 P 0.00 0.00 0.00 0.38 +0.01 24 0 140 0
29OCT26 23.00 P 0.67 0.67 0.64 0.73 +0.08 25 44 140 +30
29OCT26 24.00 P 1.18 1.18 1.18 1.21 +0.12 24 13 86 +13
29OCT26 25.00 P 0.00 0.00 0.00 1.79 +0.11 22 0 28 0
29OCT26 26.00 P 0.00 0.00 0.00 2.60 +0.19 23 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 3.50 +0.22 24 0 26 0
29OCT26 28.00 P 0.00 0.00 0.00 4.31 +0.13 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.27 +0.10 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.25 +0.11 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.27 +0.13 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.25 +0.12 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.25 +0.13 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.24 +0.08 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.25 +0.16 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.29 +0.04 25 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 0.54 +0.06 25 0 50 0
27NOV26 23.00 P 0.76 0.82 0.76 0.89 +0.08 24 30 65 +30
27NOV26 24.00 P 0.00 0.00 0.00 1.35 +0.12 24 0 70 0
27NOV26 25.00 P 0.00 0.00 0.00 1.97 +0.15 23 0 136 0
27NOV26 26.00 P 0.00 0.00 0.00 2.70 +0.18 23 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 3.58 +0.22 24 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.35 +0.12 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.28 +0.11 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.26 +0.11 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.27 +0.13 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.25 +0.12 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.26 +0.14 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.24 +0.08 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.25 +0.14 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 0.00 25 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.14 +0.02 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.21 +0.04 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.39 +0.05 25 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.67 +0.08 25 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 1.02 +0.10 24 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 1.49 +0.14 23 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 2.15 +0.17 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.86 +0.20 24 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 3.66 +0.23 24 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.40 +0.13 17 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.31 +0.12 0 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 6.28 +0.13 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.27 +0.13 0 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.25 +0.10 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.26 +0.11 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.24 +0.08 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.25 +0.10 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.25 +0.14 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.23 +0.09 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.24 +0.11 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.24 +0.11 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.24 +0.03 24 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.32 +0.04 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.41 +0.04 25 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.66 +0.07 25 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.96 +0.08 24 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 1.34 +0.11 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.83 +0.14 24 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 2.47 +0.16 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.15 +0.20 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.89 +0.21 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.56 +0.09 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.40 +0.08 17 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.31 +0.13 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.28 +0.14 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.26 +0.11 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.26 +0.11 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.24 +0.08 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.25 +0.10 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.25 +0.12 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.23 +0.09 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.24 +0.11 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.24 +0.11 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.20 +0.03 25 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.26 +0.03 25 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.33 +0.03 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.42 +0.04 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.52 +0.05 25 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 0.64 +0.06 25 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 0.93 +0.07 25 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.30 +0.10 25 0 25 0
29JUN27 23.00 P 0.00 0.00 0.00 1.74 +0.12 25 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 2.26 +0.14 26 0 27 0
29JUN27 25.00 P 0.00 0.00 0.00 2.86 +0.17 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.52 +0.18 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.26 +0.20 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.05 +0.21 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.87 +0.20 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.73 +0.18 27 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.60 +0.13 27 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.51 +0.14 27 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.43 +0.14 26 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.37 +0.15 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.32 +0.15 0 0 0 0
TOTAL PUT 163 7,474 +78
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 163.500
21AUG26 134.00 C 0.00 0.00 0.00 29.54 +2.66 0 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 28.54 +2.66 0 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 27.54 +2.66 0 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 26.54 +2.66 0 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 25.54 +2.66 0 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 24.54 +2.66 0 0 0 0
21AUG26 140.00 C 0.00 0.00 0.00 23.55 +2.67 51 0 0 0
21AUG26 141.00 C 0.00 0.00 0.00 22.55 +2.67 49 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 21.55 +2.67 46 0 0 0
21AUG26 143.00 C 0.00 0.00 0.00 20.55 +2.66 44 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 19.55 +2.66 42 0 0 0
21AUG26 145.00 C 0.00 0.00 0.00 18.55 +2.66 39 0 0 0
21AUG26 146.00 C 0.00 0.00 0.00 17.55 +2.65 37 0 0 0
21AUG26 147.00 C 0.00 0.00 0.00 16.55 +2.64 34 0 0 0
21AUG26 148.00 C 0.00 0.00 0.00 15.55 +2.63 32 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 14.56 +2.63 35 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 13.56 +2.61 33 0 0 0
21AUG26 152.50 C 0.00 0.00 0.00 11.08 +2.62 31 0 0 0
21AUG26 155.00 C 0.00 0.00 0.00 8.57 +2.45 23 0 0 0
21AUG26 157.50 C 0.00 0.00 0.00 6.11 +2.16 20 0 1 0
21AUG26 160.00 C 0.00 0.00 0.00 3.92 +1.78 22 0 15 0
21AUG26 162.50 C 1.86 2.41 1.86 2.08 +1.06 21 197 173 -120
21AUG26 165.00 C 0.45 1.13 0.45 0.92 +0.52 22 373 182 +51
21AUG26 167.50 C 0.33 0.42 0.29 0.32 +0.20 22 251 558 +166
21AUG26 170.00 C 0.11 0.11 0.08 0.09 +0.05 22 49 142 +49
21AUG26 172.50 C 0.02 0.02 0.02 0.02 +0.01 23 124 164 +104
21AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 93.56 +2.06 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 91.06 +1.90 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 88.57 +1.93 137 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 86.07 +2.07 124 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 83.57 +2.06 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 81.07 +1.93 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 78.58 +1.94 118 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 76.08 +1.93 108 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 73.58 +1.93 93 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 71.08 +1.92 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 68.58 +2.06 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 66.09 +1.94 93 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 63.59 +1.94 83 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 61.09 +2.08 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 58.59 +1.93 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 56.09 +2.06 0 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 53.60 +1.94 71 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 51.10 +1.93 60 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 48.60 +2.05 0 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 46.10 +1.91 0 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 43.53 +2.65 0 0 50 0
28AUG26 122.50 C 0.00 0.00 0.00 41.11 +2.06 51 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 38.61 +2.47 0 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 36.11 +1.90 0 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 33.62 +1.91 45 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 31.12 +1.91 39 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 28.62 +2.65 32 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 26.13 +2.65 36 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 23.63 +2.63 32 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 21.14 +2.61 31 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 18.66 +2.58 30 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 16.19 +2.53 29 0 13 0
28AUG26 150.00 C 13.11 13.11 13.11 13.74 +2.42 27 18 112 +18
28AUG26 152.50 C 0.00 0.00 0.00 11.33 +2.35 26 0 367 0
28AUG26 155.00 C 0.00 0.00 0.00 8.99 +2.15 25 0 1,293 0
28AUG26 157.50 C 7.00 7.00 6.33 6.67 +1.96 22 4 657 0
28AUG26 160.00 C 4.70 5.03 4.61 4.66 +1.59 21 102 602 -56
28AUG26 162.50 C 2.80 3.18 2.80 2.88 +1.02 20 284 2,067 -19
28AUG26 165.00 C 1.68 1.90 1.60 1.71 +0.75 20 146 1,591 -70
28AUG26 167.50 C 0.88 1.06 0.88 0.93 +0.49 20 178 1,461 +18
28AUG26 170.00 C 0.50 0.50 0.42 0.46 +0.29 20 317 2,301 -149
28AUG26 172.50 C 0.19 0.20 0.19 0.21 +0.16 21 63 2,167 -63
28AUG26 175.00 C 0.10 0.11 0.10 0.09 +0.07 21 47 926 -25
28AUG26 177.50 C 0.00 0.00 0.00 0.04 +0.03 22 0 1,177 0
28AUG26 180.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 1,034 0
28AUG26 182.50 C 0.04 0.04 0.04 0.01 0.00 24 58 281 -58
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 29 0 813 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 31 0 386 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 34 0 406 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 36 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 39 0 42 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 73 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 84 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 93.59 +1.87 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 91.09 +1.86 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 88.61 +1.87 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 86.07 +1.80 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 83.62 +1.86 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 81.13 +1.86 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 78.77 +1.99 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 76.09 +1.91 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 73.60 +1.80 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 71.11 +1.80 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 68.68 +1.86 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 66.26 +1.93 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 63.72 +1.87 0 0 62 0
29SEP26 102.50 C 0.00 0.00 0.00 61.16 +1.80 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 58.73 +1.86 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 56.31 +2.03 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 53.70 +1.80 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 51.28 +1.86 0 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 48.72 +1.79 0 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 46.24 +1.79 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 43.83 +1.97 0 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 41.28 +1.78 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 38.78 +2.35 0 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 36.46 +1.87 28 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 34.07 +2.36 33 0 928 0
29SEP26 132.50 C 30.96 30.96 30.96 31.58 +2.37 30 30 759 0
29SEP26 135.00 C 0.00 0.00 0.00 29.06 +2.15 27 0 380 0
29SEP26 137.50 C 0.00 0.00 0.00 26.55 +2.60 24 0 1,217 0
29SEP26 140.00 C 0.00 0.00 0.00 24.08 +1.89 22 0 9,719 0
29SEP26 142.50 C 0.00 0.00 0.00 21.69 +2.50 23 0 1,342 0
29SEP26 145.00 C 19.69 19.69 19.38 19.37 +2.40 23 31 10,366 +29
29SEP26 147.50 C 0.00 0.00 0.00 16.94 +2.24 22 0 924 0
29SEP26 150.00 C 0.00 0.00 0.00 14.75 +2.19 22 0 2,489 0
29SEP26 152.50 C 0.00 0.00 0.00 12.97 +2.17 24 0 401 0
29SEP26 155.00 C 10.53 10.53 10.53 10.52 +2.08 21 4 2,388 -1
29SEP26 157.50 C 0.00 0.00 0.00 8.68 +1.58 21 0 705 0
29SEP26 160.00 C 0.00 0.00 0.00 6.84 +1.42 20 0 957 0
29SEP26 162.50 C 5.64 5.64 5.42 5.41 +1.23 20 15 1,223 0
29SEP26 165.00 C 4.21 4.21 4.12 4.12 +1.00 20 10 8,475 +3
29SEP26 167.50 C 3.06 3.13 3.03 3.13 +0.83 20 39 992 0
29SEP26 170.00 C 2.27 2.46 2.10 2.30 +0.66 20 265 1,318 +57
29SEP26 172.50 C 1.57 1.72 1.57 1.68 +0.51 20 51 410 +43
29SEP26 175.00 C 1.15 1.18 1.14 1.21 +0.36 20 25 383 0
29SEP26 177.50 C 0.82 0.86 0.82 0.85 +0.28 20 44 512 0
29SEP26 180.00 C 0.56 0.56 0.56 0.59 +0.22 21 10 892 0
29SEP26 182.50 C 0.40 0.40 0.40 0.41 +0.17 21 168 321 +168
29SEP26 185.00 C 0.00 0.00 0.00 0.29 +0.14 21 0 276 0
29SEP26 187.50 C 0.00 0.00 0.00 0.19 +0.10 21 0 539 0
29SEP26 190.00 C 0.00 0.00 0.00 0.13 +0.07 21 0 269 0
29SEP26 192.50 C 0.00 0.00 0.00 0.09 +0.06 22 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.06 +0.04 22 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.04 +0.03 22 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 25 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 38 0 300 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 44 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 0.01 0.02 0.01 0.01 0.00 51 150 150 +150
29OCT26 85.00 C 0.00 0.00 0.00 78.80 +1.75 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 76.32 +1.75 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 73.84 +1.75 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 71.55 +2.04 43 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 68.88 +1.74 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 66.41 +1.75 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 63.93 +1.75 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 61.46 +1.75 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 59.17 +1.94 41 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 56.50 +1.74 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 54.03 +1.74 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 51.57 +1.74 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 49.11 +1.74 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 46.68 +1.78 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 44.27 +1.92 30 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 41.81 +1.76 30 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 39.38 +2.61 30 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 36.95 +1.74 29 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 34.54 +1.80 29 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 32.13 +1.86 28 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 29.54 +1.70 24 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 27.17 +2.47 24 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 24.84 +2.41 24 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 22.56 +1.73 24 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 20.34 +2.26 24 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 18.20 +1.68 23 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 16.14 +2.05 23 0 98 0
29OCT26 152.50 C 0.00 0.00 0.00 14.19 +1.94 23 0 183 0
29OCT26 155.00 C 0.00 0.00 0.00 12.35 +1.68 23 0 272 0
29OCT26 157.50 C 0.00 0.00 0.00 10.45 +1.53 22 0 199 0
29OCT26 160.00 C 0.00 0.00 0.00 9.01 +1.53 22 0 1,208 0
29OCT26 162.50 C 7.73 7.73 7.50 7.62 +1.41 22 31 832 +30
29OCT26 165.00 C 6.30 6.32 6.30 6.32 +1.15 22 6 579 0
29OCT26 167.50 C 0.00 0.00 0.00 5.20 +1.00 22 0 311 0
29OCT26 170.00 C 4.35 4.35 4.35 4.25 +0.84 22 20 497 +20
29OCT26 172.50 C 3.50 3.50 3.50 3.50 +0.76 22 2 210 0
29OCT26 175.00 C 2.80 2.80 2.80 2.77 +0.59 22 5 394 +5
29OCT26 177.50 C 2.30 2.31 2.30 2.20 +0.49 22 61 328 +61
29OCT26 180.00 C 1.72 1.72 1.72 1.71 +0.38 22 1 312 +1
29OCT26 182.50 C 0.00 0.00 0.00 1.31 +0.28 22 0 287 0
29OCT26 185.00 C 0.00 0.00 0.00 0.99 +0.21 22 0 372 0
29OCT26 187.50 C 0.91 0.91 0.91 0.74 +0.15 22 100 299 +100
29OCT26 190.00 C 0.00 0.00 0.00 0.54 +0.10 21 0 35 0
29OCT26 192.50 C 0.00 0.00 0.00 0.40 +0.08 21 0 32 0
29OCT26 195.00 C 0.00 0.00 0.00 0.28 +0.05 21 0 35 0
29OCT26 197.50 C 0.00 0.00 0.00 0.20 +0.03 21 0 0 0
29OCT26 200.00 C 0.26 0.28 0.26 0.14 +0.02 21 35 42 +30
29OCT26 205.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.03 0.00 21 0 34 0
29OCT26 215.00 C 0.00 0.00 0.00 0.02 0.00 22 0 69 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 26 0 27 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 28 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 29 0 37 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 31 0 31 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 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 78.84 +1.76 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 76.37 +1.69 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 73.97 +1.85 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 71.55 +1.89 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 68.95 +1.78 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 66.46 +1.77 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 64.05 +1.82 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 61.57 +1.82 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 59.17 +1.88 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 56.56 +1.76 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 54.11 +1.81 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 51.63 +1.72 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 49.17 +1.80 0 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 46.91 +1.96 32 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 44.48 +1.96 31 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 42.05 +1.92 31 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 39.65 +1.93 30 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 37.24 +1.95 29 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 34.85 +1.85 29 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 32.49 +1.91 28 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 29.92 +1.71 25 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 27.63 +2.49 25 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 25.38 +2.45 25 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 23.17 +2.34 25 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 21.06 +2.30 24 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 19.00 +2.21 24 0 0 0
27NOV26 150.00 C 17.50 17.50 17.50 17.02 +2.08 24 10 10 +10
27NOV26 152.50 C 0.00 0.00 0.00 15.16 +1.99 24 0 1 0
27NOV26 155.00 C 0.00 0.00 0.00 13.41 +1.89 23 0 83 0
27NOV26 157.50 C 0.00 0.00 0.00 11.82 +1.82 23 0 254 0
27NOV26 160.00 C 0.00 0.00 0.00 10.14 +1.51 23 0 917 0
27NOV26 162.50 C 8.83 8.83 8.83 8.77 +1.44 23 52 671 +28
27NOV26 165.00 C 0.00 0.00 0.00 7.51 +1.29 22 0 232 0
27NOV26 167.50 C 0.00 0.00 0.00 6.38 +1.10 22 0 244 0
27NOV26 170.00 C 0.00 0.00 0.00 5.41 +1.02 22 0 72 0
27NOV26 172.50 C 0.00 0.00 0.00 4.53 +0.83 22 0 8 0
27NOV26 175.00 C 0.00 0.00 0.00 3.74 +0.70 22 0 97 0
27NOV26 177.50 C 2.92 2.92 2.92 3.06 +0.59 22 30 60 +30
27NOV26 180.00 C 2.62 2.63 2.62 2.48 +0.51 22 22 22 +13
27NOV26 182.50 C 0.00 0.00 0.00 1.97 +0.38 22 0 32 0
27NOV26 185.00 C 0.00 0.00 0.00 1.58 +0.33 22 0 40 0
27NOV26 187.50 C 0.00 0.00 0.00 1.23 +0.25 21 0 145 0
27NOV26 190.00 C 1.21 1.21 1.21 0.96 +0.20 21 30 260 +30
27NOV26 192.50 C 0.00 0.00 0.00 0.74 +0.17 21 0 160 0
27NOV26 195.00 C 0.81 0.81 0.81 0.55 +0.10 21 6 6 +6
27NOV26 197.50 C 0.00 0.00 0.00 0.42 +0.09 21 0 5 0
27NOV26 200.00 C 0.00 0.00 0.00 0.31 +0.06 21 0 43 0
27NOV26 205.00 C 0.00 0.00 0.00 0.17 +0.04 21 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 8 0
27NOV26 215.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 0.02 0.00 20 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 25 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 26 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 27 0 44 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 93.99 +2.02 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 91.51 +2.01 55 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 88.82 +1.80 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 86.55 +2.01 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 84.05 +1.99 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 81.59 +2.01 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 78.96 +1.85 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 76.62 +1.94 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 74.16 +2.04 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 71.68 +2.00 42 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 69.19 +2.02 40 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 66.73 +2.04 39 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 64.24 +1.97 37 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 61.78 +2.00 36 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 59.32 +1.96 36 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 56.87 +2.04 35 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 54.44 +1.92 35 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 52.03 +1.91 34 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 49.62 +2.01 34 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 47.22 +1.89 33 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 44.82 +1.88 32 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 42.44 +1.90 32 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 39.92 +2.20 29 0 416 0
30DEC26 127.50 C 0.00 0.00 0.00 37.70 +2.03 30 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 35.90 +2.62 33 0 1,815 0
30DEC26 132.50 C 0.00 0.00 0.00 33.04 +2.10 28 0 629 0
30DEC26 135.00 C 0.00 0.00 0.00 30.53 +2.10 26 0 1,297 0
30DEC26 137.50 C 0.00 0.00 0.00 28.90 +3.26 29 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 25.87 +2.30 24 0 799 0
30DEC26 142.50 C 0.00 0.00 0.00 23.79 +1.94 24 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 21.75 +2.16 24 0 726 0
30DEC26 147.50 C 19.32 19.32 19.32 20.07 +2.06 25 30 374 +30
30DEC26 150.00 C 0.00 0.00 0.00 17.93 +1.97 23 0 1,871 0
30DEC26 152.50 C 0.00 0.00 0.00 16.63 +1.91 25 0 225 0
30DEC26 155.00 C 0.00 0.00 0.00 14.23 +1.41 22 0 227 0
30DEC26 157.50 C 0.00 0.00 0.00 12.95 +1.63 23 0 570 0
30DEC26 160.00 C 11.46 11.46 11.46 11.47 +1.53 23 14 3,463 0
30DEC26 162.50 C 10.05 10.05 10.05 10.07 +1.32 23 11 808 -11
30DEC26 165.00 C 8.87 8.87 8.87 8.87 +1.32 23 9 1,062 0
30DEC26 167.50 C 0.00 0.00 0.00 7.73 +1.19 23 0 208 0
30DEC26 170.00 C 6.72 6.72 6.72 6.71 +1.07 22 11 493 -11
30DEC26 172.50 C 0.00 0.00 0.00 5.80 +1.00 22 0 287 0
30DEC26 175.00 C 5.00 5.00 5.00 5.00 +0.96 22 1 158 +1
30DEC26 177.50 C 4.23 4.33 4.21 4.30 +0.95 22 4 501 +2
30DEC26 180.00 C 0.00 0.00 0.00 3.65 +0.87 22 0 188 0
30DEC26 182.50 C 0.00 0.00 0.00 3.10 +0.85 22 0 160 0
30DEC26 185.00 C 0.00 0.00 0.00 2.63 +0.78 22 0 89 0
30DEC26 187.50 C 0.00 0.00 0.00 2.19 +0.72 22 0 296 0
30DEC26 190.00 C 1.88 1.88 1.88 1.83 +0.65 22 1 229 0
30DEC26 192.50 C 0.00 0.00 0.00 1.50 +0.58 22 0 203 0
30DEC26 195.00 C 0.00 0.00 0.00 1.25 +0.54 22 0 79 0
30DEC26 197.50 C 0.00 0.00 0.00 1.01 +0.46 22 0 61 0
30DEC26 200.00 C 0.00 0.00 0.00 0.83 +0.42 22 0 184 0
30DEC26 205.00 C 0.00 0.00 0.00 0.54 +0.31 22 0 160 0
30DEC26 210.00 C 0.00 0.00 0.00 0.35 +0.23 22 0 629 0
30DEC26 215.00 C 0.00 0.00 0.00 0.22 +0.16 22 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 0.13 +0.10 22 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 0.08 +0.06 22 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.05 +0.04 22 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 22 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 29 0 180 0
30MAR27 70.00 C 0.00 0.00 0.00 94.08 +1.85 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 91.62 +2.12 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 89.17 +1.68 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 86.75 +2.21 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 84.30 +2.24 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 81.88 +1.83 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 79.44 +1.82 41 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 77.18 +1.86 43 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 74.56 +1.80 38 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 72.14 +1.81 38 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 69.72 +1.73 37 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 67.43 +1.85 37 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 64.95 +1.31 35 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 62.64 +1.84 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 60.16 +1.72 34 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 57.86 +1.93 34 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 55.40 +1.73 32 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 53.12 +2.04 32 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 50.81 +2.02 32 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 48.34 +1.97 30 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 46.09 +2.08 30 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 43.69 +2.03 28 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 40.93 +2.00 25 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 39.13 +2.01 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 36.95 +2.01 27 0 773 0
30MAR27 132.50 C 0.00 0.00 0.00 34.69 +1.91 26 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 33.17 +2.44 28 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 30.20 +2.39 24 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 28.24 +2.23 24 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 26.37 +2.21 24 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 24.52 +2.04 24 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 22.82 +2.03 24 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 21.12 +1.87 24 0 734 0
30MAR27 152.50 C 0.00 0.00 0.00 19.57 +1.83 24 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 18.04 +1.71 24 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 16.60 +2.03 24 0 110 0
30MAR27 160.00 C 0.00 0.00 0.00 14.81 +1.51 23 0 976 0
30MAR27 162.50 C 0.00 0.00 0.00 13.52 +1.30 23 0 120 0
30MAR27 165.00 C 11.71 11.71 11.71 12.41 +1.27 23 30 250 +10
30MAR27 167.50 C 0.00 0.00 0.00 11.31 +1.25 23 0 131 0
30MAR27 170.00 C 0.00 0.00 0.00 10.27 +1.19 23 0 667 0
30MAR27 172.50 C 8.55 8.55 8.55 9.34 +1.24 23 1 381 0
30MAR27 175.00 C 0.00 0.00 0.00 8.42 +1.14 23 0 522 0
30MAR27 177.50 C 0.00 0.00 0.00 7.62 +1.15 23 0 83 0
30MAR27 180.00 C 0.00 0.00 0.00 6.87 +1.14 23 0 117 0
30MAR27 182.50 C 0.00 0.00 0.00 6.13 +1.05 23 0 35 0
30MAR27 185.00 C 0.00 0.00 0.00 5.53 +1.09 23 0 107 0
30MAR27 187.50 C 0.00 0.00 0.00 4.94 +1.03 23 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 4.38 +0.97 23 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 3.93 +0.99 23 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.48 +0.90 23 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 3.07 +0.76 23 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 2.73 +0.73 23 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 2.10 +0.71 23 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 1.62 +0.61 23 0 393 0
30MAR27 215.00 C 0.00 0.00 0.00 1.26 +0.57 23 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 0.98 +0.52 23 0 30 0
30MAR27 225.00 C 0.00 0.00 0.00 0.74 +0.44 23 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.55 +0.36 23 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.40 +0.28 23 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.30 +0.23 23 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.21 +0.17 23 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.15 +0.13 23 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.11 +0.10 23 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.07 +0.06 23 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.05 +0.04 22 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.04 +0.03 23 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 79.45 +1.67 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 77.27 +1.95 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 74.61 +1.68 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 72.18 +1.75 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 69.77 +1.77 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 67.43 +1.85 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 65.00 +1.36 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 62.64 +1.77 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 60.23 +1.69 0 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 57.90 +1.70 20 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 55.56 +1.72 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 53.21 +1.66 21 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 50.91 +1.66 22 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 48.61 +1.62 22 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 46.34 +1.62 22 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 44.09 +1.60 22 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 41.50 +0.44 20 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 39.13 +1.03 19 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 37.04 +1.08 20 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 35.10 +1.22 20 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 34.68 +2.97 25 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 31.42 +1.56 22 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 30.42 +2.67 24 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 28.59 +2.04 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 26.88 +2.03 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 25.18 +1.92 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 23.56 +1.82 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 22.03 +1.81 24 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 20.50 +1.64 24 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 19.11 +2.10 24 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 17.23 +1.51 23 0 369 0
29JUN27 162.50 C 0.00 0.00 0.00 15.92 +1.30 23 0 65 0
29JUN27 165.00 C 0.00 0.00 0.00 14.79 +1.27 23 0 46 0
29JUN27 167.50 C 0.00 0.00 0.00 13.67 +1.24 23 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 12.61 +1.10 23 0 22 0
29JUN27 172.50 C 0.00 0.00 0.00 11.73 +1.15 23 0 109 0
29JUN27 175.00 C 0.00 0.00 0.00 10.85 +1.18 23 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 9.97 +1.05 23 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 9.24 +1.07 23 0 37 0
29JUN27 182.50 C 0.00 0.00 0.00 8.54 +1.12 23 0 35 0
29JUN27 185.00 C 0.00 0.00 0.00 7.83 +1.02 23 0 143 0
29JUN27 187.50 C 0.00 0.00 0.00 7.21 +0.99 23 0 33 0
29JUN27 190.00 C 5.44 5.44 5.44 6.67 +1.04 23 1 50 +1
29JUN27 192.50 C 5.19 5.19 5.19 6.12 +1.00 23 26 26 +26
29JUN27 195.00 C 0.00 0.00 0.00 5.57 +0.90 23 0 3 0
29JUN27 197.50 C 0.00 0.00 0.00 5.16 +0.94 24 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 4.75 +0.96 24 0 5 0
29JUN27 205.00 C 0.00 0.00 0.00 3.95 +0.83 24 0 30 0
29JUN27 210.00 C 0.00 0.00 0.00 3.35 +0.83 24 0 31 0
29JUN27 215.00 C 0.00 0.00 0.00 2.78 +0.75 24 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 2.36 +0.64 24 0 100 0
29JUN27 225.00 C 0.00 0.00 0.00 1.93 +0.59 24 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 1.65 +0.55 24 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 1.37 +0.54 24 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 1.22 +0.56 25 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 1.02 +0.51 25 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 0.84 +0.44 25 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 0.71 +0.40 25 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.59 +0.35 25 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.49 +0.31 25 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 0.42 +0.28 25 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.33 +0.22 25 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.28 +0.20 25 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.24 +0.18 26 0 0 0
TOTAL CALL 3,603 118,823 +707
21AUG26 134.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
21AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 141.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
21AUG26 143.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 44 0 52 0
21AUG26 146.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 62 0
21AUG26 148.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 79 0
21AUG26 149.00 P 0.00 0.00 0.00 0.01 -0.04 35 0 10 0
21AUG26 150.00 P 0.00 0.00 0.00 0.02 -0.05 35 0 2 0
21AUG26 152.50 P 0.00 0.00 0.00 0.03 -0.11 31 0 134 0
21AUG26 155.00 P 0.11 0.13 0.08 0.07 -0.22 28 83 397 +18
21AUG26 157.50 P 0.22 0.26 0.17 0.19 -0.44 26 329 366 +224
21AUG26 160.00 P 0.50 0.55 0.46 0.47 -0.87 24 107 231 +40
21AUG26 162.50 P 1.10 1.32 1.07 1.10 -1.55 23 126 213 +59
21AUG26 165.00 P 2.53 2.53 2.46 2.43 -2.21 23 4 24 +4
21AUG26 167.50 P 4.44 4.44 4.44 4.36 -2.51 24 30 30 +30
21AUG26 170.00 P 6.77 6.77 6.77 6.66 -2.61 27 30 30 +30
21AUG26 172.50 P 0.00 0.00 0.00 9.12 -2.58 33 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 11.50 -2.70 0 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 14.00 -2.70 0 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 16.50 -2.70 0 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 19.00 -2.70 0 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 21.50 -2.70 0 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 24.00 -2.70 0 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 26.50 -2.70 0 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 29.00 -2.70 0 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 31.97 -2.23 107 0 0 0
21AUG26 197.50 P 0.00 0.00 0.00 34.45 -2.25 113 0 0 0
21AUG26 200.00 P 0.00 0.00 0.00 36.95 -2.25 118 0 0 0
21AUG26 202.50 P 0.00 0.00 0.00 39.47 -2.23 125 0 0 0
21AUG26 205.00 P 0.00 0.00 0.00 41.97 -2.23 130 0 0 0
21AUG26 207.50 P 0.00 0.00 0.00 44.45 -2.25 135 0 0 0
21AUG26 210.00 P 0.00 0.00 0.00 46.81 -2.39 132 0 0 0
21AUG26 212.50 P 0.00 0.00 0.00 49.45 -2.25 145 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 162 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 156 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 150 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 143 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 138 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 132 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 126 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 121 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 116 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 106 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 101 0 77 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,187 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 92 0 401 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 87 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 83 0 736 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 79 0 899 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 75 0 372 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 71 0 370 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 67 0 880 0
28AUG26 120.00 P 0.01 0.01 0.01 0.01 0.00 63 26 1,399 +1
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,017 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,012 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,817 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,996 0
28AUG26 135.00 P 0.03 0.03 0.03 0.01 -0.01 40 8 2,316 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 1,338 0
28AUG26 140.00 P 0.07 0.07 0.05 0.01 -0.04 33 26 2,125 +2
28AUG26 142.50 P 0.10 0.10 0.07 0.02 -0.05 32 34 2,237 -25
28AUG26 145.00 P 0.12 0.12 0.08 0.04 -0.08 31 14 3,206 -4
28AUG26 147.50 P 0.17 0.17 0.13 0.06 -0.13 29 9 1,706 -5
28AUG26 150.00 P 0.20 0.20 0.17 0.11 -0.21 28 120 2,291 -62
28AUG26 152.50 P 0.26 0.27 0.26 0.20 -0.30 26 14 2,019 0
28AUG26 155.00 P 0.42 0.42 0.38 0.36 -0.44 25 67 1,767 +6
28AUG26 157.50 P 0.69 0.69 0.62 0.64 -0.66 23 106 1,599 +7
28AUG26 160.00 P 1.24 1.27 1.08 1.10 -1.04 22 344 1,417 +33
28AUG26 162.50 P 1.99 2.10 1.89 1.89 -1.55 21 182 2,564 +63
28AUG26 165.00 P 3.07 3.30 3.07 3.19 -1.67 21 31 372 -1
28AUG26 167.50 P 4.71 4.71 4.71 4.98 -2.14 22 60 203 -40
28AUG26 170.00 P 0.00 0.00 0.00 6.89 -2.38 21 0 242 0
28AUG26 172.50 P 0.00 0.00 0.00 9.12 -2.58 21 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 11.52 -2.68 21 0 5 0
28AUG26 177.50 P 0.00 0.00 0.00 14.00 -2.70 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 16.50 -2.70 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 19.00 -2.70 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 21.50 -2.70 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 24.00 -2.70 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 26.50 -2.70 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 29.35 -2.35 59 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 31.97 -2.23 66 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 34.45 -2.25 69 0 85 0
28AUG26 200.00 P 0.00 0.00 0.00 36.95 -2.25 73 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 41.97 -2.23 81 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 46.81 -2.39 81 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 51.81 -2.39 88 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 56.94 -2.26 98 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 61.96 -2.24 105 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 66.94 -2.26 110 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 71.95 -2.25 116 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 76.86 -2.34 117 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 81.94 -2.26 126 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 86.94 -2.26 131 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 91.84 -2.36 131 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 96.93 -2.27 140 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 101.92 -2.28 144 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 106.95 -2.25 150 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 111.86 -2.34 151 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 116.86 -2.34 155 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 121.85 -2.35 159 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 82 0 855 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 79 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 76 0 146 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 72 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 70 0 679 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 67 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,535 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 693 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 59 0 298 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 56 0 559 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 54 0 706 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 51 0 593 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 49 0 953 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,929 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3,232 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 42 0 758 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5,083 0
29SEP26 112.50 P 0.08 0.08 0.08 0.01 0.00 38 5 3,758 -5
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2,086 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,897 0
29SEP26 120.00 P 0.12 0.12 0.12 0.01 0.00 32 5 1,506 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 30 0 4,992 0
29SEP26 125.00 P 0.16 0.16 0.16 0.01 0.00 28 5 4,388 -5
29SEP26 127.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 1,072 0
29SEP26 130.00 P 0.21 0.21 0.21 0.02 -0.01 26 2 1,509 -2
29SEP26 132.50 P 0.00 0.00 0.00 0.03 -0.03 25 0 2,315 0
29SEP26 135.00 P 0.26 0.26 0.26 0.05 -0.04 25 40 2,816 +40
29SEP26 137.50 P 0.32 0.35 0.32 0.08 -0.07 24 26 1,844 +1
29SEP26 140.00 P 0.37 0.38 0.36 0.13 -0.11 24 67 7,902 -21
29SEP26 142.50 P 0.46 0.46 0.43 0.21 -0.16 23 56 1,141 -52
29SEP26 145.00 P 0.57 0.58 0.55 0.33 -0.24 23 18 1,382 +15
29SEP26 147.50 P 0.84 0.84 0.72 0.51 -0.34 23 45 1,066 -19
29SEP26 150.00 P 0.90 0.95 0.90 0.77 -0.46 22 138 447 +29
29SEP26 152.50 P 1.26 1.26 1.19 1.13 -0.61 22 45 1,105 +31
29SEP26 155.00 P 1.67 1.69 1.60 1.61 -0.72 22 18 607 +13
29SEP26 157.50 P 2.15 2.28 2.15 2.22 -0.86 21 56 957 +30
29SEP26 160.00 P 3.08 3.10 2.95 2.95 -1.15 21 34 984 +1
29SEP26 162.50 P 4.00 4.07 3.88 3.95 -1.43 20 69 1,242 +4
29SEP26 165.00 P 5.28 5.28 5.06 5.22 -1.61 20 98 380 +98
29SEP26 167.50 P 0.00 0.00 0.00 6.69 -1.88 20 5 261 0
29SEP26 170.00 P 0.00 0.00 0.00 8.63 -1.82 22 0 286 0
29SEP26 172.50 P 0.00 0.00 0.00 10.51 -2.03 22 0 180 0
29SEP26 175.00 P 0.00 0.00 0.00 12.05 -2.77 19 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 14.49 -2.40 21 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 16.75 -2.51 21 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 19.11 -2.60 21 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 21.53 -2.67 21 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 24.00 -2.70 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 26.50 -2.70 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 29.35 -2.35 33 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 31.97 -2.23 36 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 34.45 -2.25 38 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 36.95 -2.25 40 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 41.97 -2.23 44 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 46.83 -2.37 45 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 51.81 -2.39 48 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 56.94 -2.26 54 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 61.96 -2.24 57 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 66.94 -2.26 60 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 71.95 -2.25 63 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 76.86 -2.34 64 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 81.94 -2.26 68 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 86.94 -2.26 71 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 91.84 -2.36 72 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 96.93 -2.27 76 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 101.92 -2.28 79 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 106.95 -2.25 82 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 111.86 -2.34 82 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 116.86 -2.34 84 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 121.85 -2.35 86 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29OCT26 115.00 P 0.18 0.18 0.18 0.01 -0.01 28 5 30 +5
29OCT26 117.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 160 0
29OCT26 120.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 112 0
29OCT26 122.50 P 0.00 0.00 0.00 0.03 -0.03 26 0 84 0
29OCT26 125.00 P 0.00 0.00 0.00 0.05 -0.04 25 0 644 0
29OCT26 127.50 P 0.40 0.40 0.40 0.08 -0.06 25 1 124 -1
29OCT26 130.00 P 0.00 0.00 0.00 0.12 -0.08 25 0 223 0
29OCT26 132.50 P 0.54 0.54 0.54 0.18 -0.11 25 10 101 0
29OCT26 135.00 P 0.60 0.60 0.60 0.26 -0.16 25 10 183 +10
29OCT26 137.50 P 0.82 0.82 0.77 0.38 -0.20 24 2 329 0
29OCT26 140.00 P 0.90 0.90 0.90 0.54 -0.26 24 1 343 0
29OCT26 142.50 P 0.00 0.00 0.00 0.76 -0.34 24 0 252 0
29OCT26 145.00 P 1.31 1.35 1.31 1.04 -0.42 24 20 382 +10
29OCT26 147.50 P 1.58 1.61 1.58 1.39 -0.51 24 50 899 +30
29OCT26 150.00 P 2.01 2.01 1.98 1.83 -0.64 24 109 523 0
29OCT26 152.50 P 2.40 2.46 2.40 2.39 -0.73 23 146 326 +121
29OCT26 155.00 P 3.08 3.08 2.96 3.06 -0.79 23 231 764 +121
29OCT26 157.50 P 3.69 3.82 3.69 3.80 -0.93 23 153 464 +153
29OCT26 160.00 P 5.00 5.00 5.00 4.66 -1.14 22 2 373 0
29OCT26 162.50 P 5.79 5.79 5.69 5.74 -1.32 22 4 522 0
29OCT26 165.00 P 6.86 6.86 6.86 6.95 -1.49 22 3 326 +3
29OCT26 167.50 P 0.00 0.00 0.00 8.35 -1.66 22 0 224 0
29OCT26 170.00 P 0.00 0.00 0.00 9.85 -1.88 22 0 229 0
29OCT26 172.50 P 0.00 0.00 0.00 11.47 -2.14 21 0 465 0
29OCT26 175.00 P 0.00 0.00 0.00 13.42 -2.14 22 0 299 0
29OCT26 177.50 P 0.00 0.00 0.00 15.36 -2.27 22 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 17.42 -2.39 22 0 310 0
29OCT26 182.50 P 0.00 0.00 0.00 19.59 -2.47 22 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 21.84 -2.54 21 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 24.16 -2.61 21 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 26.56 -2.65 21 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 29.35 -2.35 27 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 31.97 -2.23 29 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 34.45 -2.25 31 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 36.95 -2.25 32 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 41.97 -2.23 35 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 46.87 -2.33 37 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 51.87 -2.33 40 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 56.94 -2.26 43 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 61.96 -2.24 46 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 66.94 -2.26 48 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 71.95 -2.25 51 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 76.87 -2.33 52 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 81.94 -2.26 55 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 86.94 -2.26 57 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 91.87 -2.33 58 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 96.93 -2.27 61 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 101.92 -2.28 63 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 106.95 -2.25 66 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 111.87 -2.33 66 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 116.87 -2.33 68 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 121.87 -2.33 70 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
27NOV26 107.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.03 0.00 29 0 50 0
27NOV26 112.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 5 0
27NOV26 120.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 88 0
27NOV26 122.50 P 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.22 -0.04 26 0 11 0
27NOV26 127.50 P 0.00 0.00 0.00 0.31 -0.05 26 0 9 0
27NOV26 130.00 P 0.00 0.00 0.00 0.41 -0.08 26 0 171 0
27NOV26 132.50 P 0.00 0.00 0.00 0.55 -0.10 26 0 28 0
27NOV26 135.00 P 1.00 1.03 1.00 0.72 -0.16 25 4 106 -3
27NOV26 137.50 P 0.00 0.00 0.00 0.94 -0.21 25 0 161 0
27NOV26 140.00 P 1.40 1.41 1.40 1.22 -0.24 25 9 88 +5
27NOV26 142.50 P 0.00 0.00 0.00 1.53 -0.35 25 0 48 0
27NOV26 145.00 P 2.08 2.08 2.08 1.95 -0.41 25 30 143 0
27NOV26 147.50 P 0.00 0.00 0.00 2.42 -0.51 24 0 33 0
27NOV26 150.00 P 2.87 2.87 2.87 2.91 -0.66 24 2 37 -2
27NOV26 152.50 P 0.00 0.00 0.00 3.51 -0.77 23 0 66 0
27NOV26 155.00 P 4.20 4.20 4.20 4.21 -0.90 23 10 132 0
27NOV26 157.50 P 0.00 0.00 0.00 5.09 -0.98 23 0 138 0
27NOV26 160.00 P 0.00 0.00 0.00 6.01 -1.17 22 0 102 0
27NOV26 162.50 P 7.19 7.19 7.19 7.14 -1.33 22 30 380 0
27NOV26 165.00 P 0.00 0.00 0.00 8.35 -1.48 22 0 91 0
27NOV26 167.50 P 0.00 0.00 0.00 9.74 -1.50 22 0 106 0
27NOV26 170.00 P 0.00 0.00 0.00 11.12 -2.03 21 0 111 0
27NOV26 172.50 P 0.00 0.00 0.00 12.76 -2.05 21 0 300 0
27NOV26 175.00 P 0.00 0.00 0.00 14.64 -2.03 22 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 16.52 -2.10 22 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 18.46 -2.18 22 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 20.46 -2.31 21 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 22.58 -2.36 21 0 142 0
27NOV26 187.50 P 0.00 0.00 0.00 24.75 -2.43 21 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 26.99 -2.49 21 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 29.35 -2.48 22 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 31.97 -2.27 24 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 34.45 -2.25 25 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 36.95 -2.25 26 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 41.97 -2.23 29 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 46.87 -2.33 31 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 51.87 -2.33 33 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 56.94 -2.26 36 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 61.96 -2.24 39 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 66.94 -2.26 41 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 71.95 -2.25 43 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 76.87 -2.33 44 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 81.94 -2.26 47 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 86.94 -2.26 49 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 91.87 -2.33 50 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 96.93 -2.27 52 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 101.92 -2.28 54 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 106.95 -2.25 56 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 111.87 -2.33 57 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 116.87 -2.33 58 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 121.87 -2.33 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 413 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 231 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 34 0 358 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 33 0 817 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 31 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,044 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 29 0 174 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2,958 0
30DEC26 102.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 326 0
30DEC26 105.00 P 0.35 0.35 0.35 0.03 0.00 28 10 157 0
30DEC26 107.50 P 0.40 0.40 0.40 0.04 -0.01 27 2 403 -2
30DEC26 110.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 1,048 0
30DEC26 112.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 2,700 0
30DEC26 115.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 1,787 0
30DEC26 117.50 P 0.60 0.60 0.60 0.15 -0.04 26 5 3,338 -5
30DEC26 120.00 P 0.00 0.00 0.00 0.21 -0.04 26 0 1,876 0
30DEC26 122.50 P 0.00 0.00 0.00 0.28 -0.07 26 0 1,312 0
30DEC26 125.00 P 0.00 0.00 0.00 0.38 -0.09 26 0 3,716 0
30DEC26 127.50 P 0.00 0.00 0.00 0.50 -0.12 25 0 810 0
30DEC26 130.00 P 0.00 0.00 0.00 0.66 -0.15 25 0 2,175 0
30DEC26 132.50 P 1.17 1.17 1.17 0.85 -0.19 25 1 312 0
30DEC26 135.00 P 1.36 1.36 1.36 1.08 -0.26 25 1 1,312 0
30DEC26 137.50 P 0.00 0.00 0.00 1.38 -0.28 25 0 571 0
30DEC26 140.00 P 0.00 0.00 0.00 1.70 -0.39 24 0 1,122 0
30DEC26 142.50 P 0.00 0.00 0.00 2.13 -0.43 24 0 799 0
30DEC26 145.00 P 0.00 0.00 0.00 2.59 -0.55 24 0 1,148 0
30DEC26 147.50 P 0.00 0.00 0.00 3.15 -0.60 24 0 350 0
30DEC26 150.00 P 3.73 3.73 3.73 3.72 -0.67 24 100 2,066 +100
30DEC26 152.50 P 0.00 0.00 0.00 4.36 -0.78 23 0 297 0
30DEC26 155.00 P 5.21 5.21 5.21 5.10 -0.91 23 1 240 0
30DEC26 157.50 P 5.99 5.99 5.99 6.01 -0.99 23 30 198 +30
30DEC26 160.00 P 6.86 7.03 6.86 6.99 -1.14 22 21 151 +14
30DEC26 162.50 P 8.25 8.25 8.25 8.13 -1.33 22 2 428 0
30DEC26 165.00 P 9.50 9.50 9.50 9.36 -1.45 22 1 44 0
30DEC26 167.50 P 0.00 0.00 0.00 10.74 -1.52 22 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 12.26 -1.39 22 0 92 0
30DEC26 172.50 P 0.00 0.00 0.00 13.85 -1.73 22 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 15.69 -1.69 22 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 17.46 -1.76 22 0 698 0
30DEC26 180.00 P 19.24 19.24 19.24 19.35 -1.83 22 1 1 +1
30DEC26 182.50 P 0.00 0.00 0.00 21.30 -1.89 22 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 23.34 -1.97 22 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 25.43 -2.03 22 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 27.59 -1.89 22 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 29.79 -2.04 22 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 32.18 -2.14 23 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 34.47 -2.26 23 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 36.95 -2.25 24 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 41.97 -2.23 26 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 46.87 -2.33 28 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 51.87 -2.33 30 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 56.94 -2.26 32 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 61.96 -2.24 34 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 66.94 -2.26 36 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 71.95 -2.25 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 76.87 -2.33 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 81.94 -2.26 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 86.94 -2.26 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 91.87 -2.33 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 96.93 -2.27 47 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 101.92 -2.28 48 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 106.95 -2.25 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 111.87 -2.33 51 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 116.87 -2.33 52 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 121.87 -2.33 54 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 652 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 116 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 152 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 29 0 226 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 0.00 28 0 79 0
30MAR27 87.50 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 0.01 0.00 26 0 104 0
30MAR27 92.50 P 0.00 0.00 0.00 0.01 0.00 25 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 343 0
30MAR27 97.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 169 0
30MAR27 100.00 P 0.81 0.81 0.81 0.04 0.00 25 13 302 0
30MAR27 102.50 P 0.00 0.00 0.00 0.06 0.00 25 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 370 0
30MAR27 107.50 P 0.00 0.00 0.00 0.13 0.00 25 0 503 0
30MAR27 110.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 677 0
30MAR27 112.50 P 0.00 0.00 0.00 0.24 -0.01 24 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 0.33 -0.02 25 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 0.44 -0.02 25 0 384 0
30MAR27 120.00 P 1.65 1.65 1.65 0.58 -0.04 25 5 1,168 +5
30MAR27 122.50 P 0.00 0.00 0.00 0.75 -0.07 25 0 138 0
30MAR27 125.00 P 0.00 0.00 0.00 0.96 -0.08 25 0 1,155 0
30MAR27 127.50 P 0.00 0.00 0.00 1.20 -0.11 24 0 474 0
30MAR27 130.00 P 0.00 0.00 0.00 1.50 -0.15 24 0 994 0
30MAR27 132.50 P 0.00 0.00 0.00 1.85 -0.23 25 0 396 0
30MAR27 135.00 P 3.21 3.21 3.21 2.25 -0.31 24 5 154 +5
30MAR27 137.50 P 0.00 0.00 0.00 2.72 -0.35 25 0 181 0
30MAR27 140.00 P 0.00 0.00 0.00 3.24 -0.46 24 0 622 0
30MAR27 142.50 P 0.00 0.00 0.00 3.86 -0.49 25 0 451 0
30MAR27 145.00 P 0.00 0.00 0.00 4.51 -0.64 25 0 840 0
30MAR27 147.50 P 0.00 0.00 0.00 5.29 -0.67 25 0 108 0
30MAR27 150.00 P 0.00 0.00 0.00 6.09 -0.83 25 0 475 0
30MAR27 152.50 P 0.00 0.00 0.00 7.04 -0.89 25 0 276 0
30MAR27 155.00 P 0.00 0.00 0.00 8.02 -1.01 25 0 255 0
30MAR27 157.50 P 0.00 0.00 0.00 9.10 -1.14 25 0 74 0
30MAR27 160.00 P 10.75 10.75 10.68 10.28 -1.19 25 102 902 +90
30MAR27 162.50 P 0.00 0.00 0.00 11.49 -1.39 25 0 121 0
30MAR27 165.00 P 0.00 0.00 0.00 12.87 -1.43 25 0 30 0
30MAR27 167.50 P 0.00 0.00 0.00 14.27 -1.47 25 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 15.75 -1.53 25 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 16.84 -1.45 24 0 90 0
30MAR27 175.00 P 0.00 0.00 0.00 18.40 -1.56 24 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 20.09 -1.56 24 0 5 0
30MAR27 180.00 P 23.01 23.01 23.01 21.83 -1.59 24 73 73 +73
30MAR27 182.50 P 0.00 0.00 0.00 23.60 -1.68 24 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 25.51 -2.46 24 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 27.42 -2.61 24 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 29.40 -2.72 24 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 32.40 -1.86 26 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 34.53 -1.94 26 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 36.73 -1.98 27 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 38.98 -2.04 27 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 43.57 -2.13 28 0 60 0
30MAR27 210.00 P 48.10 48.46 48.10 48.31 -2.39 29 73 2,633 +73
30MAR27 215.00 P 0.00 0.00 0.00 53.19 -1.88 31 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 57.99 -1.95 32 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 62.77 -1.81 33 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 67.47 -2.03 33 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 72.32 -1.88 34 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 77.23 -1.97 35 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 82.09 -2.11 36 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 86.97 -2.23 36 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 91.87 -2.33 37 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 96.93 -2.27 39 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 101.92 -2.28 40 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 106.95 -2.25 42 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 111.87 -2.33 42 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 116.87 -2.33 44 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 121.87 -2.33 45 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 0.02 0.00 25 0 7 0
29JUN27 87.50 P 0.00 0.00 0.00 0.03 0.00 25 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 46 0
29JUN27 92.50 P 0.00 0.00 0.00 0.06 0.00 25 0 34 0
29JUN27 95.00 P 0.00 0.00 0.00 0.09 0.00 25 0 22 0
29JUN27 97.50 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.16 0.00 25 0 12 0
29JUN27 102.50 P 0.00 0.00 0.00 0.21 -0.01 25 0 32 0
29JUN27 105.00 P 1.54 1.54 1.54 0.28 -0.01 25 2 322 0
29JUN27 107.50 P 0.00 0.00 0.00 0.36 -0.03 25 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.47 -0.03 25 0 55 0
29JUN27 112.50 P 0.00 0.00 0.00 0.59 -0.05 25 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 0.76 -0.04 25 0 66 0
29JUN27 117.50 P 0.00 0.00 0.00 0.92 -0.12 25 0 136 0
29JUN27 120.00 P 0.00 0.00 0.00 1.16 -0.12 25 0 215 0
29JUN27 122.50 P 0.00 0.00 0.00 1.40 -0.17 25 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 1.71 -0.20 24 0 114 0
29JUN27 127.50 P 3.42 3.42 3.42 2.04 -0.23 24 2 68 +2
29JUN27 130.00 P 0.00 0.00 0.00 2.41 -0.32 24 0 688 0
29JUN27 132.50 P 0.00 0.00 0.00 2.87 -0.32 24 0 56 0
29JUN27 135.00 P 0.00 0.00 0.00 3.33 -0.43 24 0 224 0
29JUN27 137.50 P 0.00 0.00 0.00 3.90 -0.47 24 0 60 0
29JUN27 140.00 P 0.00 0.00 0.00 4.51 -0.52 24 0 319 0
29JUN27 142.50 P 0.00 0.00 0.00 5.16 -0.65 24 0 64 0
29JUN27 145.00 P 0.00 0.00 0.00 5.92 -0.68 24 0 79 0
29JUN27 147.50 P 0.00 0.00 0.00 6.70 -0.80 24 0 101 0
29JUN27 150.00 P 8.65 8.65 8.47 7.58 -0.89 24 177 235 +86
29JUN27 152.50 P 9.58 9.58 9.42 8.54 -0.92 24 43 102 +1
29JUN27 155.00 P 10.58 10.72 10.45 9.51 -1.10 24 107 235 +96
29JUN27 157.50 P 0.00 0.00 0.00 10.63 -1.16 24 0 11 0
29JUN27 160.00 P 12.80 12.90 12.80 11.79 -1.21 24 14 269 +14
29JUN27 162.50 P 0.00 0.00 0.00 12.97 -1.41 24 0 203 0
29JUN27 165.00 P 0.00 0.00 0.00 14.33 -1.44 24 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 15.70 -1.51 24 0 2 0
29JUN27 170.00 P 0.00 0.00 0.00 17.17 -1.63 24 0 12 0
29JUN27 172.50 P 0.00 0.00 0.00 18.80 -1.01 24 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 19.85 -1.55 23 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 21.47 -2.36 24 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 23.24 -2.39 24 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 25.03 -2.44 24 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 26.84 -2.58 24 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 29.60 -1.81 25 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 31.62 -1.80 26 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 33.66 -1.86 26 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 35.73 -1.93 26 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 37.90 -1.92 26 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 40.08 -1.95 27 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 44.53 -2.03 27 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 49.14 -1.88 28 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 53.83 -1.72 29 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 58.57 -1.57 30 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 63.25 -1.55 31 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 67.95 -1.62 31 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 72.71 -1.63 32 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 77.50 -1.70 32 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 82.31 -1.89 33 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 87.14 -2.06 33 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 91.99 -2.21 34 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 96.93 -2.27 35 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 101.92 -2.28 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 106.95 -2.25 37 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 111.87 -2.33 38 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 116.87 -2.33 39 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 121.87 -2.33 40 0 0 0
TOTAL PUT 4,105 181,840 +1,573
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$ 6.785
28AUG26 4.70 C 0.00 0.00 0.00 2.12 +0.06 133 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.02 +0.06 126 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.92 +0.06 120 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.82 +0.06 114 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.57 +0.06 99 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.32 +0.06 84 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.07 +0.07 70 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.81 +0.06 50 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.56 +0.06 37 0 60 0
28AUG26 6.50 C 0.00 0.00 0.00 0.31 +0.04 23 0 229 0
28AUG26 6.75 C 0.00 0.00 0.00 0.11 +0.02 18 0 1,746 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 2,036 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 1,704 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 366 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.12 +0.06 81 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.02 +0.06 78 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.92 +0.06 74 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.82 +0.06 70 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.57 +0.06 61 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.32 +0.06 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.07 +0.07 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.82 +0.07 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.56 +0.05 24 0 40 0
29SEP26 6.50 C 0.00 0.00 0.00 0.32 +0.04 18 0 98 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 +0.02 16 0 270 0
29SEP26 7.00 C 0.06 0.06 0.06 0.06 +0.01 18 5 504 +5
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 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.12 +0.06 65 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.02 +0.06 62 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.92 +0.06 59 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.82 +0.06 56 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.57 +0.06 49 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.32 +0.06 42 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.07 +0.07 35 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.82 +0.07 29 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.56 +0.05 20 0 10 0
29OCT26 6.50 C 0.00 0.00 0.00 0.33 +0.03 16 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.17 +0.02 15 0 15 0
29OCT26 7.00 C 0.00 0.00 0.00 0.09 +0.01 16 0 27 0
29OCT26 7.25 C 0.00 0.00 0.00 0.04 0.00 16 0 60 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 0.00 17 0 82 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.02 +0.06 53 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.92 +0.06 51 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.82 +0.06 48 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.57 +0.06 42 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.32 +0.06 36 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.07 +0.07 30 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.82 +0.06 24 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.57 +0.05 18 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.35 +0.03 15 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.21 +0.03 15 0 41 0
27NOV26 7.00 C 0.00 0.00 0.00 0.12 +0.01 16 0 220 0
27NOV26 7.25 C 0.00 0.00 0.00 0.06 +0.01 16 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 0.02 +0.01 18 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 2.12 +0.06 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.02 +0.06 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.92 +0.06 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.82 +0.06 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.57 +0.06 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.32 +0.06 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.07 +0.07 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.82 +0.06 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 +0.04 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.40 +0.03 16 0 101 0
30DEC26 6.75 C 0.00 0.00 0.00 0.24 +0.01 15 0 400 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 +0.02 16 0 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 +0.01 16 0 159 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 +0.01 16 0 689 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 +0.01 17 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 216 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.12 +0.06 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.02 +0.06 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.92 +0.06 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.82 +0.06 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.57 +0.05 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.33 +0.05 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.09 +0.07 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.87 +0.06 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.65 +0.02 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.50 +0.02 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 +0.01 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 +0.01 16 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.17 +0.01 16 0 157 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 0.00 16 0 319 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 0.00 16 0 105 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 17 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2.14 +0.05 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.05 +0.06 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.95 +0.06 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.85 +0.05 25 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.62 +0.06 23 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.38 +0.05 20 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.16 +0.06 19 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.95 +0.04 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.77 +0.03 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.60 +0.03 17 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.47 -0.01 17 0 74 0
29JUN27 7.00 C 0.35 0.35 0.35 0.37 +0.02 17 4 578 0
29JUN27 7.25 C 0.00 0.00 0.00 0.28 +0.02 17 0 33 0
29JUN27 7.50 C 0.00 0.00 0.00 0.21 +0.02 17 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.16 +0.01 18 0 155 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 239 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 +0.01 18 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.06 0.00 18 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 0.00 18 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 9 14,763 +5
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 800 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 1,240 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 2,745 0
28AUG26 6.75 P 0.07 0.08 0.07 0.07 -0.03 18 60 5,111 -60
28AUG26 7.00 P 0.24 0.24 0.24 0.24 -0.04 21 5 2,302 0
28AUG26 7.25 P 0.00 0.00 0.00 0.47 -0.05 24 0 1,118 0
28AUG26 7.50 P 0.73 0.73 0.73 0.72 -0.04 34 10 417 -10
28AUG26 7.75 P 0.00 0.00 0.00 0.97 -0.04 43 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.22 -0.05 51 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.47 -0.05 59 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.72 -0.05 66 0 1 0
28AUG26 8.75 P 0.00 0.00 0.00 1.97 -0.05 73 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.22 -0.05 80 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.47 -0.05 87 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.72 -0.05 93 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.97 -0.05 99 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 18 0 1,760 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 0.00 17 0 1,880 0
29SEP26 6.75 P 0.18 0.18 0.18 0.19 -0.03 16 330 1,211 -180
29SEP26 7.00 P 0.00 0.00 0.00 0.36 -0.04 16 0 316 0
29SEP26 7.25 P 0.00 0.00 0.00 0.58 -0.04 14 0 407 0
29SEP26 7.50 P 0.00 0.00 0.00 0.80 -0.06 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 1.05 -0.06 0 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.57 -0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.79 -0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.04 -0.07 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.29 -0.07 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 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 83 0
29OCT26 6.00 P 0.02 0.02 0.02 0.02 0.00 18 3 441 -3
29OCT26 6.25 P 0.00 0.00 0.00 0.04 -0.01 15 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.10 -0.01 15 0 654 0
29OCT26 6.75 P 0.00 0.00 0.00 0.23 -0.02 16 0 151 0
29OCT26 7.00 P 0.00 0.00 0.00 0.40 -0.03 17 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.61 -0.03 18 0 10 0
29OCT26 7.50 P 0.81 0.81 0.81 0.83 -0.04 16 10 10 +10
29OCT26 7.75 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.57 -0.04 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.80 -0.06 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 0.01 0.00 21 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 0.00 17 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.06 -0.01 15 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.13 -0.01 15 0 175 0
27NOV26 6.75 P 0.00 0.00 0.00 0.25 -0.02 16 0 393 0
27NOV26 7.00 P 0.00 0.00 0.00 0.41 -0.03 16 0 60 0
27NOV26 7.25 P 0.00 0.00 0.00 0.62 -0.03 17 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 0.83 -0.04 15 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.57 -0.04 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.80 -0.06 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 15 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 16 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 15 0 133 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 -0.02 15 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 -0.02 15 0 1,332 0
30DEC26 7.00 P 0.00 0.00 0.00 0.41 -0.04 14 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 -0.03 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.84 -0.03 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.05 -0.06 0 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.30 -0.06 0 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.57 -0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.80 -0.06 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.05 -0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.30 -0.06 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 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 0.13 -0.01 16 0 123 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 -0.02 15 0 398 0
30MAR27 6.75 P 0.00 0.00 0.00 0.33 -0.01 16 0 227 0
30MAR27 7.00 P 0.00 0.00 0.00 0.46 -0.04 15 0 685 0
30MAR27 7.25 P 0.00 0.00 0.00 0.65 -0.04 15 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.86 -0.03 16 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.57 -0.04 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.80 -0.06 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.05 -0.06 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.30 -0.06 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 0.01 0.00 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 0.00 19 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.05 0.00 18 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.09 0.00 18 0 11 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 -0.01 18 0 30 0
29JUN27 6.25 P 0.00 0.00 0.00 0.22 0.00 18 0 212 0
29JUN27 6.50 P 0.00 0.00 0.00 0.31 -0.01 18 0 57 0
29JUN27 6.75 P 0.00 0.00 0.00 0.44 -0.01 18 0 254 0
29JUN27 7.00 P 0.00 0.00 0.00 0.58 -0.02 18 0 18 0
29JUN27 7.25 P 0.00 0.00 0.00 0.75 0.00 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.92 -0.02 18 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.16 -0.03 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.39 -0.03 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.62 -0.05 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.85 -0.05 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.08 -0.06 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.57 -0.04 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.80 -0.06 0 0 0 0
TOTAL PUT 418 30,320 -243
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 27.060
28AUG26 18.00 C 0.00 0.00 0.00 9.12 +0.29 120 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 8.62 +0.29 113 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 8.10 +0.27 96 0 10 0
28AUG26 19.50 C 0.00 0.00 0.00 7.62 +0.29 99 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.12 +0.33 92 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 6.13 +0.34 82 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.13 +0.33 69 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.08 +0.27 0 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 3.09 +0.28 32 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 2.12 +0.26 30 0 90 0
28AUG26 26.00 C 1.27 1.36 1.26 1.26 +0.19 30 10 58 +1
28AUG26 27.00 C 0.57 0.68 0.57 0.60 +0.12 29 19 345 0
28AUG26 28.00 C 0.25 0.27 0.24 0.23 +0.06 30 128 327 +120
28AUG26 29.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 153 0
28AUG26 30.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 121 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 254 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 154 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 108 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 9.17 +0.34 84 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.68 +0.35 81 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.18 +0.35 76 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.68 +0.35 71 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.18 +0.38 67 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.18 +0.38 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.19 +0.37 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.09 +0.27 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 3.12 +0.27 27 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 2.20 +0.24 26 0 96 0
29SEP26 26.00 C 0.00 0.00 0.00 1.42 +0.16 26 0 227 0
29SEP26 27.00 C 0.88 0.88 0.88 0.87 +0.15 27 15 179 0
29SEP26 28.00 C 0.00 0.00 0.00 0.48 +0.10 26 0 253 0
29SEP26 29.00 C 0.00 0.00 0.00 0.25 +0.07 26 0 67 0
29SEP26 30.00 C 0.00 0.00 0.00 0.12 +0.04 26 0 754 0
29SEP26 31.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 624 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 186 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 47 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 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 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 9.17 +0.34 68 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.68 +0.35 65 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.18 +0.35 62 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.68 +0.35 58 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.18 +0.36 54 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.18 +0.35 47 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.19 +0.37 41 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.10 +0.27 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.15 +0.25 25 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 2.29 +0.16 24 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 1.62 +0.15 25 0 38 0
29OCT26 27.00 C 0.00 0.00 0.00 1.08 +0.11 25 0 49 0
29OCT26 28.00 C 0.62 0.62 0.62 0.70 +0.08 25 30 91 0
29OCT26 29.00 C 0.00 0.00 0.00 0.43 +0.05 25 0 17 0
29OCT26 30.00 C 0.00 0.00 0.00 0.26 +0.04 25 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 45 0
29OCT26 32.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.04 0.00 25 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 0.00 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 27 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.18 +0.34 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.68 +0.34 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.18 +0.34 47 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.18 +0.33 40 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.20 +0.37 36 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.12 +0.23 25 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.22 +0.18 25 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.46 +0.15 25 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 1.86 +0.17 26 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.34 +0.06 25 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.94 +0.08 25 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 0.65 +0.06 25 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.43 +0.03 25 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.27 0.00 25 0 1 0
27NOV26 32.00 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.04 0.00 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 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.17 +0.34 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.68 +0.35 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.18 +0.34 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.68 +0.34 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.18 +0.34 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.19 +0.34 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.22 +0.39 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.18 +0.24 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.35 +0.21 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.63 +0.11 24 0 60 0
30DEC26 26.00 C 0.00 0.00 0.00 2.04 +0.09 24 0 59 0
30DEC26 27.00 C 0.00 0.00 0.00 1.57 +0.13 25 0 27 0
30DEC26 28.00 C 0.00 0.00 0.00 1.15 +0.11 25 0 171 0
30DEC26 29.00 C 0.00 0.00 0.00 0.83 +0.07 25 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.59 +0.05 25 0 227 0
30DEC26 31.00 C 0.00 0.00 0.00 0.41 +0.04 25 0 89 0
30DEC26 32.00 C 0.00 0.00 0.00 0.28 +0.03 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.05 0.00 25 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 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 27 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 9.17 +0.34 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.68 +0.35 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.19 +0.35 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.72 +0.38 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.26 +0.42 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.33 +0.41 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.44 +0.42 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.62 +0.34 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.76 +0.19 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.11 +0.17 24 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.61 +0.15 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.10 +0.13 24 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 1.67 +0.11 24 0 49 0
30MAR27 29.00 C 0.00 0.00 0.00 1.31 +0.09 24 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 1.01 +0.06 24 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.77 +0.05 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.59 +0.05 24 0 18 0
30MAR27 33.00 C 0.45 0.45 0.45 0.44 +0.03 24 99 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.33 +0.03 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.24 +0.02 24 0 36 0
30MAR27 36.00 C 0.23 0.23 0.23 0.17 +0.01 24 3 18 +3
30MAR27 37.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.09 0.00 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.05 0.00 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.02 +0.01 25 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 9.31 +0.47 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.84 +0.47 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.38 +0.46 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.92 +0.45 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.46 +0.44 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.59 +0.42 27 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.75 +0.44 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.89 +0.18 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.18 +0.16 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.57 +0.18 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.04 +0.15 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.57 +0.14 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.15 +0.11 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.80 +0.12 25 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.49 +0.09 25 0 8 0
29JUN27 31.00 C 1.11 1.11 1.11 1.23 +0.08 25 1 1 +1
29JUN27 32.00 C 0.00 0.00 0.00 1.00 +0.07 25 0 102 0
29JUN27 33.00 C 0.00 0.00 0.00 0.82 +0.06 25 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 0.66 +0.04 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.56 +0.06 25 0 14 0
29JUN27 36.00 C 0.00 0.00 0.00 0.46 +0.06 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.36 +0.03 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.28 +0.03 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.23 +0.03 26 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.18 +0.01 25 0 15 0
TOTAL CALL 305 10,472 +125
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 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 74 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 141 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 177 0
28AUG26 25.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 114 0
28AUG26 26.00 P 0.22 0.22 0.17 0.19 -0.04 31 15 298 +15
28AUG26 27.00 P 0.54 0.54 0.46 0.54 -0.11 30 117 808 +67
28AUG26 28.00 P 1.16 1.16 1.16 1.16 -0.20 30 15 275 +15
28AUG26 29.00 P 0.00 0.00 0.00 1.99 -0.25 30 0 69 0
28AUG26 30.00 P 0.00 0.00 0.00 2.94 -0.28 0 0 117 0
28AUG26 31.00 P 0.00 0.00 0.00 3.94 -0.28 0 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 4.94 -0.30 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.94 -0.28 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.94 -0.28 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.94 -0.28 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.94 -0.28 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.94 -0.28 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.94 -0.28 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.94 -0.28 0 0 1 0
28AUG26 40.00 P 0.00 0.00 0.00 12.94 -0.28 0 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 13.94 -0.28 0 0 1 0
28AUG26 42.00 P 0.00 0.00 0.00 14.94 -0.28 0 0 10 0
28AUG26 43.00 P 0.00 0.00 0.00 15.94 -0.28 0 0 1 0
28AUG26 44.00 P 0.00 0.00 0.00 16.94 -0.28 0 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 0.00 27 0 235 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 181 0
29SEP26 25.00 P 0.00 0.00 0.00 0.34 -0.05 26 0 214 0
29SEP26 26.00 P 0.70 0.71 0.61 0.66 -0.07 26 130 357 -40
29SEP26 27.00 P 1.23 1.23 1.05 1.15 -0.12 26 457 583 +374
29SEP26 28.00 P 0.00 0.00 0.00 1.80 -0.19 26 0 117 0
29SEP26 29.00 P 0.00 0.00 0.00 2.61 -0.21 26 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 3.49 -0.24 26 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 4.43 -0.26 26 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 5.25 -0.38 0 0 88 0
29SEP26 33.00 P 0.00 0.00 0.00 6.33 -0.29 0 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 7.24 -0.37 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.23 -0.38 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 9.23 -0.39 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 10.23 -0.38 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.23 -0.39 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.23 -0.39 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.23 -0.39 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.22 -0.40 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.22 -0.40 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.22 -0.39 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.22 -0.39 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 20 0
29OCT26 24.00 P 0.00 0.00 0.00 0.27 -0.05 25 0 48 0
29OCT26 25.00 P 0.00 0.00 0.00 0.52 -0.08 25 0 32 0
29OCT26 26.00 P 0.00 0.00 0.00 0.86 -0.11 25 0 88 0
29OCT26 27.00 P 0.00 0.00 0.00 1.36 -0.14 25 0 103 0
29OCT26 28.00 P 0.00 0.00 0.00 1.98 -0.20 24 0 89 0
29OCT26 29.00 P 0.00 0.00 0.00 2.72 -0.24 24 0 33 0
29OCT26 30.00 P 0.00 0.00 0.00 3.57 -0.24 25 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.48 -0.35 25 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.29 -0.34 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.33 -0.29 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.24 -0.37 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.24 -0.37 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.23 -0.39 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.23 -0.39 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.23 -0.39 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.11 -0.04 25 0 3 0
27NOV26 23.00 P 0.00 0.00 0.00 0.22 -0.07 25 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.41 -0.07 25 0 30 0
27NOV26 25.00 P 0.00 0.00 0.00 0.68 -0.11 25 0 31 0
27NOV26 26.00 P 0.00 0.00 0.00 1.04 -0.16 24 0 30 0
27NOV26 27.00 P 0.00 0.00 0.00 1.54 -0.17 24 0 3 0
27NOV26 28.00 P 2.08 2.08 2.08 2.14 -0.19 24 6 13 +6
27NOV26 29.00 P 0.00 0.00 0.00 2.86 -0.28 24 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 3.68 -0.27 25 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.55 -0.34 25 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.35 -0.43 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.33 -0.40 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.27 -0.47 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.26 -0.35 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.23 -0.39 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.23 -0.39 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.23 -0.39 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.17 -0.03 25 0 52 0
30DEC26 23.00 P 0.00 0.00 0.00 0.31 -0.05 25 0 88 0
30DEC26 24.00 P 0.00 0.00 0.00 0.52 -0.07 25 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 0.82 -0.08 25 0 157 0
30DEC26 26.00 P 0.00 0.00 0.00 1.20 -0.12 24 0 38 0
30DEC26 27.00 P 0.00 0.00 0.00 1.69 -0.15 24 0 74 0
30DEC26 28.00 P 0.00 0.00 0.00 2.29 -0.20 24 0 58 0
30DEC26 29.00 P 0.00 0.00 0.00 2.99 -0.22 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 3.78 -0.22 25 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 4.62 -0.29 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.40 -0.42 17 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 6.33 -0.43 0 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 7.28 -0.47 0 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 8.26 -0.47 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.24 -0.48 0 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 10.23 -0.49 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.23 -0.48 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.23 -0.48 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.23 -0.48 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.22 -0.49 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.22 -0.49 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.22 -0.48 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.22 -0.48 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.34 -0.04 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.53 -0.05 24 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.79 -0.06 24 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.12 -0.09 24 0 18 0
30MAR27 26.00 P 0.00 0.00 0.00 1.52 -0.12 23 0 32 0
30MAR27 27.00 P 0.00 0.00 0.00 2.01 -0.14 23 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.59 -0.16 23 0 115 0
30MAR27 29.00 P 0.00 0.00 0.00 3.29 -0.19 24 0 44 0
30MAR27 30.00 P 0.00 0.00 0.00 4.01 -0.22 24 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 4.73 -0.40 23 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.57 -0.37 22 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.44 -0.41 20 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.36 -0.42 0 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.30 -0.46 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.26 -0.48 0 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 10.24 -0.48 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.23 -0.49 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.23 -0.48 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.23 -0.48 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.22 -0.49 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.24 -0.47 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.24 -0.46 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.24 -0.46 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.27 -0.03 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.41 -0.04 25 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.61 -0.06 26 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.87 -0.07 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.19 -0.08 26 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.58 -0.10 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.04 -0.12 26 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 2.56 -0.14 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 3.14 -0.17 26 0 23 0
29JUN27 29.00 P 3.82 3.82 3.82 3.80 -0.17 26 6 33 +6
29JUN27 30.00 P 0.00 0.00 0.00 4.51 -0.19 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.27 -0.22 27 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.01 -0.30 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.89 -0.30 27 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.74 -0.36 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.61 -0.43 27 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.50 -0.46 26 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.41 -0.40 24 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.32 -0.44 0 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.27 -0.46 0 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.25 -0.47 0 0 0 0
TOTAL PUT 746 8,287 +443
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$ 5.725
28AUG26 4.20 C 0.00 0.00 0.00 1.53 -0.02 72 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.43 -0.02 66 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.33 -0.02 61 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.23 -0.02 55 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.13 -0.02 50 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.03 -0.02 45 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.93 -0.02 40 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.83 -0.02 36 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.74 -0.02 49 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.51 0.00 46 0 50 0
28AUG26 5.50 C 0.00 0.00 0.00 0.29 -0.02 37 3 68 -3
28AUG26 5.75 C 0.15 0.15 0.14 0.14 -0.02 37 31 2,272 0
28AUG26 6.00 C 0.07 0.07 0.06 0.06 -0.01 39 108 1,516 +2
28AUG26 6.25 C 0.03 0.03 0.03 0.02 -0.01 39 296 530 +282
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 322 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 556 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,187 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 139 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 149 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 261 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 104 0 176 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 110 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 130 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 136 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 141 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.54 -0.02 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.45 -0.03 45 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.35 -0.02 42 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.15 -0.02 36 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.07 -0.01 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.98 0.00 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.88 0.00 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.77 -0.02 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.57 0.00 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.37 -0.02 29 3 34 +3
29SEP26 5.75 C 0.00 0.00 0.00 0.23 -0.01 29 0 1,211 0
29SEP26 6.00 C 0.16 0.16 0.16 0.14 -0.02 30 8 2,228 +8
29SEP26 6.25 C 0.00 0.00 0.00 0.08 -0.01 31 0 1,556 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 362 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 694 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.55 -0.02 25 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.36 -0.03 32 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.29 0.00 41 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.20 0.00 40 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.10 -0.01 37 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.01 0.00 36 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.92 0.00 35 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.83 0.00 33 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.60 -0.02 28 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.45 -0.01 30 0 15 0
29OCT26 5.75 C 0.00 0.00 0.00 0.31 -0.02 29 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.23 -0.01 32 0 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.15 -0.01 31 0 500 0
29OCT26 6.50 C 0.00 0.00 0.00 0.10 0.00 32 0 55 0
29OCT26 6.75 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.04 0.00 32 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.40 -0.01 37 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.31 -0.01 37 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.22 -0.01 36 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.13 -0.01 35 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.04 -0.01 34 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.96 0.00 34 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.87 -0.01 32 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.66 -0.02 29 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.51 -0.01 30 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.39 -0.01 31 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.29 -0.02 31 0 10 0
27NOV26 6.25 C 0.00 0.00 0.00 0.21 -0.01 32 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 8.25 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 1.62 0.00 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.53 0.00 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.43 -0.01 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.32 -0.03 32 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.25 -0.01 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.16 -0.01 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.07 -0.02 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.00 -0.01 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.90 -0.04 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.73 -0.02 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.60 0.00 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.48 +0.03 33 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.36 0.00 32 0 167 0
30DEC26 6.25 C 0.00 0.00 0.00 0.28 +0.01 32 0 288 0
30DEC26 6.50 C 0.00 0.00 0.00 0.21 +0.01 32 0 211 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 +0.02 33 0 148 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 0.00 32 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 0.00 32 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 32 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 32 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 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 1.65 -0.02 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.57 -0.02 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.48 -0.02 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.40 -0.02 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.32 -0.02 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.24 -0.02 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.19 -0.01 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.12 0.00 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.03 -0.03 31 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.88 -0.02 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.74 -0.01 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.61 -0.02 32 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.51 -0.01 32 0 1,610 0
30MAR27 6.25 C 0.00 0.00 0.00 0.41 -0.02 32 0 171 0
30MAR27 6.50 C 0.00 0.00 0.00 0.33 -0.02 31 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.27 -0.01 32 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.21 -0.01 31 0 944 0
30MAR27 7.25 C 0.00 0.00 0.00 0.17 -0.01 32 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 -0.01 31 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 0.00 32 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 0.00 32 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 32 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 31 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 29 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 1.69 -0.03 30 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.61 -0.03 31 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.53 -0.02 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.45 -0.03 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.37 -0.03 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.30 -0.03 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.23 -0.02 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.16 -0.02 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.09 -0.03 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.93 -0.03 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.82 -0.03 32 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.69 -0.03 32 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.58 -0.03 32 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.48 -0.03 31 0 45 0
29JUN27 6.50 C 0.00 0.00 0.00 0.40 -0.03 31 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.33 -0.03 31 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.27 -0.03 31 0 72 0
29JUN27 7.25 C 0.00 0.00 0.00 0.22 -0.02 31 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.18 -0.02 31 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 -0.01 31 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 -0.01 31 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.02 -0.01 30 0 121 0
TOTAL CALL 449 29,704 +292
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 110 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 150 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 43 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 524 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 521 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 579 0
28AUG26 5.50 P 0.05 0.05 0.05 0.05 -0.01 34 277 724 +54
28AUG26 5.75 P 0.15 0.15 0.15 0.15 -0.01 35 30 742 -30
28AUG26 6.00 P 0.00 0.00 0.00 0.33 +0.02 39 0 443 0
28AUG26 6.25 P 0.00 0.00 0.00 0.54 +0.01 38 0 659 0
28AUG26 6.50 P 0.00 0.00 0.00 0.78 +0.01 42 0 73 0
28AUG26 6.75 P 0.00 0.00 0.00 1.03 +0.02 52 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.28 +0.02 61 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.53 +0.02 70 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.78 +0.02 79 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 2.03 +0.02 87 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.28 +0.02 94 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.53 +0.02 101 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.78 +0.02 108 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.03 +0.02 115 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.28 +0.02 121 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.53 +0.02 127 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.78 +0.02 133 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.03 +0.02 139 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 38 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 +0.01 32 0 254 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 195 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 0.00 30 0 937 0
29SEP26 5.50 P 0.00 0.00 0.00 0.14 +0.02 31 0 431 0
29SEP26 5.75 P 0.00 0.00 0.00 0.26 +0.02 32 0 2,152 0
29SEP26 6.00 P 0.00 0.00 0.00 0.40 0.00 31 0 1,676 0
29SEP26 6.25 P 0.00 0.00 0.00 0.60 +0.01 33 0 1,952 0
29SEP26 6.50 P 0.00 0.00 0.00 0.81 0.00 33 0 465 0
29SEP26 6.75 P 0.00 0.00 0.00 1.03 -0.01 30 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.28 +0.01 35 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.53 +0.02 40 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.78 +0.02 44 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.03 +0.02 49 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.28 +0.02 53 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.53 +0.02 57 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 2.78 +0.02 60 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.03 +0.02 64 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.28 +0.02 68 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.53 +0.02 71 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.78 +0.02 74 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.03 +0.02 78 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.03 +0.01 33 0 160 0
29OCT26 4.80 P 0.00 0.00 0.00 0.04 +0.01 32 0 121 0
29OCT26 4.90 P 0.00 0.00 0.00 0.05 +0.01 32 0 3 0
29OCT26 5.00 P 0.00 0.00 0.00 0.06 0.00 31 0 34 0
29OCT26 5.25 P 0.10 0.10 0.10 0.11 0.00 30 5 37 +5
29OCT26 5.50 P 0.00 0.00 0.00 0.21 +0.02 32 0 58 0
29OCT26 5.75 P 0.00 0.00 0.00 0.33 +0.01 32 0 533 0
29OCT26 6.00 P 0.46 0.46 0.46 0.48 +0.01 32 6 51 0
29OCT26 6.25 P 0.00 0.00 0.00 0.65 0.00 32 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.86 +0.01 34 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.07 0.00 33 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.30 0.00 34 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.53 0.00 33 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.78 +0.01 36 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.03 +0.02 40 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.28 +0.02 43 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.53 +0.02 46 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.78 +0.02 49 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 0.05 -0.01 29 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 0.14 0.14 0.14 0.16 0.00 31 8 23 +8
27NOV26 5.50 P 0.00 0.00 0.00 0.25 +0.01 31 0 5 0
27NOV26 5.75 P 0.00 0.00 0.00 0.37 0.00 31 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.53 0.00 32 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.71 +0.01 33 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.89 0.00 32 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.10 0.00 33 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.32 -0.01 34 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.55 0.00 34 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.78 -0.01 32 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.03 +0.01 35 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.28 +0.02 38 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.53 +0.02 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 14 0
30DEC26 4.30 P 0.00 0.00 0.00 0.02 0.00 30 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 0.00 30 0 18 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 0.00 30 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 +0.01 32 0 53 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 +0.01 31 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 +0.01 31 0 130 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 +0.01 31 0 39 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 +0.02 32 0 198 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 +0.02 31 0 104 0
30DEC26 5.50 P 0.00 0.00 0.00 0.30 +0.02 31 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.42 +0.01 31 0 165 0
30DEC26 6.00 P 0.00 0.00 0.00 0.57 +0.01 31 0 230 0
30DEC26 6.25 P 0.00 0.00 0.00 0.74 +0.01 32 0 152 0
30DEC26 6.50 P 0.00 0.00 0.00 0.93 +0.01 32 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.14 +0.02 34 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.35 +0.01 34 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.57 -0.01 34 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.80 0.00 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.03 -0.01 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.29 +0.02 38 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.53 +0.02 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.78 +0.02 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.03 +0.02 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.28 +0.02 44 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.53 +0.02 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.78 +0.02 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.03 +0.02 51 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 31 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 0.00 31 0 56 0
30MAR27 4.90 P 0.00 0.00 0.00 0.18 0.00 30 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.21 0.00 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 0.40 +0.01 31 0 130 0
30MAR27 5.75 P 0.00 0.00 0.00 0.52 0.00 30 0 81 0
30MAR27 6.00 P 0.00 0.00 0.00 0.67 +0.01 31 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.86 +0.02 33 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 1.02 -0.01 32 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.23 +0.01 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.43 +0.01 34 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.63 -0.01 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.85 0.00 34 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.07 -0.01 33 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.30 +0.03 33 0 35 0
30MAR27 8.25 P 0.00 0.00 0.00 2.53 +0.02 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.78 +0.02 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.03 +0.02 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.28 +0.02 37 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.53 +0.02 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.78 +0.02 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.03 +0.02 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.12 -0.01 30 0 20 0
29JUN27 4.30 P 0.00 0.00 0.00 0.14 -0.01 30 0 168 0
29JUN27 4.40 P 0.00 0.00 0.00 0.17 -0.01 30 0 24 0
29JUN27 4.50 P 0.00 0.00 0.00 0.19 -0.01 30 0 8 0
29JUN27 4.60 P 0.00 0.00 0.00 0.22 -0.01 30 0 5 0
29JUN27 4.70 P 0.00 0.00 0.00 0.25 -0.01 30 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.29 0.00 30 0 21 0
29JUN27 4.90 P 0.00 0.00 0.00 0.32 -0.01 30 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.36 -0.01 30 0 84 0
29JUN27 5.25 P 0.00 0.00 0.00 0.47 -0.01 30 0 7 0
29JUN27 5.50 P 0.00 0.00 0.00 0.59 -0.01 30 0 228 0
29JUN27 5.75 P 0.00 0.00 0.00 0.73 -0.01 30 0 3 0
29JUN27 6.00 P 0.00 0.00 0.00 0.88 -0.01 29 0 13 0
29JUN27 6.25 P 0.00 0.00 0.00 1.05 0.00 29 0 15 0
29JUN27 6.50 P 1.16 1.16 1.16 1.22 0.00 29 15 60 +15
29JUN27 6.75 P 1.35 1.35 1.35 1.45 +0.04 31 15 75 +15
29JUN27 7.00 P 0.00 0.00 0.00 1.60 -0.05 28 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.80 -0.05 27 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.07 +0.01 31 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.28 0.00 30 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.43 +0.01 20 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.73 +0.01 30 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.96 +0.01 30 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.20 +0.02 31 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.43 +0.01 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.67 +0.02 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.91 +0.02 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.14 +0.01 30 0 0 0
TOTAL PUT 356 19,727 +67
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$ 139.900
28AUG26 85.00 C 0.00 0.00 0.00 54.98 +9.67 93 0 32 0
28AUG26 87.50 C 0.00 0.00 0.00 52.48 +9.66 84 0 11 0
28AUG26 90.00 C 0.00 0.00 0.00 49.99 +9.65 88 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 47.49 +9.62 81 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 45.00 +8.71 82 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 42.52 +8.56 83 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 40.05 +8.72 84 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 37.59 +9.08 83 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 35.15 +8.68 83 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 32.74 +8.35 83 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 30.09 +7.93 66 0 1 0
28AUG26 112.50 C 0.00 0.00 0.00 28.18 +8.17 88 0 10 0
28AUG26 115.00 C 0.00 0.00 0.00 25.09 +7.65 55 0 23 0
28AUG26 117.50 C 0.00 0.00 0.00 22.84 +7.28 63 0 17 0
28AUG26 120.00 C 0.00 0.00 0.00 21.32 +7.52 82 0 19 0
28AUG26 122.50 C 0.00 0.00 0.00 19.37 +7.21 84 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 17.42 +6.77 84 0 18 0
28AUG26 127.50 C 11.68 15.88 11.68 15.99 +6.74 89 5 182 -4
28AUG26 130.00 C 8.60 13.60 8.60 13.70 +5.50 82 14 100 -2
28AUG26 132.50 C 8.70 11.80 8.70 12.11 +5.11 82 4 15 -2
28AUG26 135.00 C 7.00 11.25 7.00 10.66 +4.70 83 57 59 +14
28AUG26 137.50 C 7.66 10.30 7.66 9.51 +4.39 85 24 121 +9
28AUG26 140.00 C 5.20 9.18 4.96 8.26 +3.92 85 27 339 0
28AUG26 142.50 C 4.60 8.21 4.60 7.19 +3.55 85 24 202 -3
28AUG26 145.00 C 5.00 7.15 5.00 6.21 +3.18 85 53 273 -14
28AUG26 147.50 C 3.58 5.91 3.58 5.30 +2.79 85 44 97 +1
28AUG26 150.00 C 2.81 5.50 2.81 4.49 +2.42 85 67 156 -7
28AUG26 152.50 C 2.32 4.12 2.32 3.79 +2.09 85 4 66 +1
28AUG26 155.00 C 2.10 4.00 2.10 3.17 +1.78 85 36 97 +5
28AUG26 157.50 C 1.88 2.90 1.88 2.65 +1.53 85 27 71 +1
28AUG26 160.00 C 1.35 3.13 1.35 2.20 +1.29 85 71 174 0
28AUG26 162.50 C 2.04 2.40 2.04 1.81 +1.08 84 18 86 +5
28AUG26 165.00 C 1.10 2.27 1.10 1.49 +0.91 84 12 47 0
28AUG26 167.50 C 1.14 1.75 1.14 1.21 +0.74 84 16 32 -15
28AUG26 170.00 C 0.91 1.70 0.91 0.99 +0.62 84 79 117 +31
28AUG26 172.50 C 0.73 1.38 0.73 0.80 +0.51 84 18 541 +13
28AUG26 175.00 C 0.64 1.32 0.64 0.64 +0.41 84 19 77 +13
28AUG26 177.50 C 1.03 1.03 1.03 0.52 +0.34 84 1 40 -1
28AUG26 180.00 C 0.55 1.10 0.51 0.41 +0.27 84 16 67 +2
28AUG26 182.50 C 0.48 0.81 0.48 0.33 +0.22 84 3 35 0
28AUG26 185.00 C 0.00 0.00 0.00 0.26 +0.17 84 0 78 0
28AUG26 187.50 C 0.00 0.00 0.00 0.21 +0.14 84 0 40 0
28AUG26 190.00 C 0.45 0.45 0.45 0.16 +0.11 84 3 204 +3
28AUG26 192.50 C 0.00 0.00 0.00 0.13 +0.09 84 0 31 0
28AUG26 195.00 C 0.43 0.43 0.43 0.10 +0.07 84 6 52 +6
28AUG26 197.50 C 0.00 0.00 0.00 0.08 +0.06 84 0 46 0
28AUG26 200.00 C 0.00 0.00 0.00 0.06 +0.05 84 0 64 0
28AUG26 205.00 C 0.00 0.00 0.00 0.04 +0.03 85 0 54 0
28AUG26 210.00 C 0.14 0.28 0.14 0.03 +0.02 87 4 54 -1
28AUG26 215.00 C 0.21 0.21 0.21 0.02 +0.01 88 2 26 0
28AUG26 220.00 C 0.18 0.18 0.16 0.01 0.00 86 3 44 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 90 0 49 0
28AUG26 230.00 C 0.13 0.13 0.13 0.01 0.00 94 1 60 0
28AUG26 235.00 C 0.09 0.09 0.09 0.01 0.00 97 7 29 +7
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 101 0 31 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 104 0 3 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 108 0 27 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 111 0 22 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 114 0 128 0
29SEP26 37.00 C 0.00 0.00 0.00 103.03 +9.69 114 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 102.03 +9.69 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 101.03 +9.69 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 100.04 +9.69 106 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 99.04 +9.69 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 98.04 +9.69 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 97.05 +9.69 99 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 96.05 +9.69 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 95.06 +9.69 103 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 94.06 +9.69 92 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 93.06 +9.69 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 92.07 +9.69 97 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 91.07 +9.69 86 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 90.07 +9.68 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 87.58 +9.68 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 85.09 +9.68 73 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 82.60 +9.68 76 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 80.11 +9.68 75 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 77.62 +9.67 74 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 75.14 +9.67 78 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 72.66 +9.66 78 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 70.18 +9.64 78 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.71 +9.62 78 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 65.25 +9.59 78 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.80 +8.93 78 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 60.37 +8.42 78 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 57.87 +9.23 74 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 55.71 +8.82 84 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 53.01 +7.84 72 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 50.97 +8.52 81 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 48.40 +8.58 75 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 46.55 +9.00 83 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 44.33 +8.33 83 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 41.58 +8.58 75 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 38.87 +7.33 67 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 36.63 +7.88 67 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 34.77 +7.21 70 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 33.41 +7.33 76 0 17 0
29SEP26 112.50 C 0.00 0.00 0.00 30.94 +7.00 72 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 28.93 +6.88 71 0 18 0
29SEP26 117.50 C 0.00 0.00 0.00 27.21 +6.44 72 0 23 0
29SEP26 120.00 C 0.00 0.00 0.00 25.74 +5.85 74 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 24.67 +6.21 78 0 27 0
29SEP26 125.00 C 0.00 0.00 0.00 22.47 +5.37 74 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 20.98 +5.73 74 0 150 0
29SEP26 130.00 C 16.80 20.00 16.80 20.00 +5.87 77 4 151 -4
29SEP26 132.50 C 14.54 19.00 14.54 18.69 +5.54 77 6 72 -3
29SEP26 135.00 C 12.69 12.69 12.69 17.49 +5.32 78 3 133 +3
29SEP26 137.50 C 14.99 14.99 14.75 16.30 +4.96 78 2 80 -2
29SEP26 140.00 C 14.20 14.20 14.20 15.13 +4.61 78 3 23 +3
29SEP26 142.50 C 13.36 13.36 13.36 14.07 +4.41 78 1 15 +1
29SEP26 145.00 C 10.60 14.00 10.60 13.15 +4.29 79 12 50 +10
29SEP26 147.50 C 12.42 12.42 12.42 12.45 +4.34 80 1 32 0
29SEP26 150.00 C 8.42 11.74 8.42 11.52 +4.10 80 31 712 -7
29SEP26 152.50 C 9.91 11.00 9.91 10.65 +3.86 80 7 40 -5
29SEP26 155.00 C 10.16 10.16 9.99 9.83 +3.63 80 8 80 +8
29SEP26 157.50 C 9.57 9.66 9.57 9.07 +3.42 79 7 78 +7
29SEP26 160.00 C 6.55 8.80 6.55 8.35 +3.20 79 47 88 +5
29SEP26 162.50 C 0.00 0.00 0.00 7.69 +3.00 79 0 122 0
29SEP26 165.00 C 0.00 0.00 0.00 7.08 +2.81 79 0 83 0
29SEP26 167.50 C 0.00 0.00 0.00 6.50 +2.62 79 0 47 0
29SEP26 170.00 C 5.52 6.97 5.52 5.97 +2.44 79 5 49 +2
29SEP26 172.50 C 7.00 7.00 7.00 5.48 +2.28 79 1 8 +1
29SEP26 175.00 C 0.00 0.00 0.00 5.03 +2.13 79 0 46 0
29SEP26 177.50 C 0.00 0.00 0.00 4.60 +1.97 79 0 9 0
29SEP26 180.00 C 4.50 5.44 4.50 4.22 +1.84 79 3 40 +2
29SEP26 182.50 C 0.00 0.00 0.00 3.86 +1.70 79 0 72 0
29SEP26 185.00 C 3.21 4.64 3.21 3.53 +1.58 79 3 60 +1
29SEP26 187.50 C 0.00 0.00 0.00 3.23 +1.46 79 0 410 0
29SEP26 190.00 C 4.37 4.37 4.37 2.95 +1.35 79 8 135 0
29SEP26 192.50 C 0.00 0.00 0.00 2.69 +1.25 79 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 2.45 +1.15 79 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 2.24 +1.06 79 0 0 0
29SEP26 200.00 C 2.20 3.35 2.20 2.04 +0.98 79 5 131 +1
29SEP26 205.00 C 0.00 0.00 0.00 1.69 +0.83 79 0 44 0
29SEP26 210.00 C 0.00 0.00 0.00 1.40 +0.70 79 0 26 0
29SEP26 215.00 C 0.00 0.00 0.00 1.16 +0.59 79 0 52 0
29SEP26 220.00 C 2.03 2.03 2.00 0.96 +0.50 79 4 56 +3
29SEP26 225.00 C 1.85 1.85 1.85 0.79 +0.42 78 1 26 +1
29SEP26 230.00 C 0.00 0.00 0.00 0.65 +0.35 78 0 84 0
29SEP26 235.00 C 0.00 0.00 0.00 0.54 +0.30 79 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 0.44 +0.24 78 0 29 0
29SEP26 245.00 C 0.00 0.00 0.00 0.36 +0.21 78 0 16 0
29SEP26 250.00 C 0.00 0.00 0.00 0.30 +0.18 78 0 27 0
29SEP26 255.00 C 0.00 0.00 0.00 0.24 +0.14 78 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.20 +0.12 78 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.16 +0.10 78 0 17 0
29SEP26 270.00 C 0.76 0.76 0.76 0.14 +0.09 79 2 19 +2
29SEP26 275.00 C 0.56 0.71 0.56 0.11 +0.07 78 3 75 0
29OCT26 85.00 C 0.00 0.00 0.00 55.71 +7.34 59 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 53.58 +7.92 64 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 51.59 +7.83 69 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 49.56 +8.08 71 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 47.49 +7.49 72 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 45.11 +7.62 69 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 42.81 +6.75 67 0 3 0
29OCT26 102.50 C 0.00 0.00 0.00 40.95 +6.83 69 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 39.53 +7.31 73 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 37.46 +7.42 72 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 35.44 +7.13 71 0 159 0
29OCT26 112.50 C 0.00 0.00 0.00 34.07 +7.02 73 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 32.39 +6.52 73 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 30.79 +6.76 73 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 29.29 +6.31 74 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 27.64 +6.13 73 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 26.41 +5.73 74 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 24.65 +5.72 73 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 23.44 +5.62 73 0 0 0
29OCT26 132.50 C 22.67 22.67 22.67 22.84 +5.93 76 1 0 -1
29OCT26 135.00 C 0.00 0.00 0.00 21.25 +5.30 75 0 15 0
29OCT26 137.50 C 17.09 17.39 17.09 20.45 +5.36 76 20 30 +20
29OCT26 140.00 C 0.00 0.00 0.00 19.47 +5.20 77 0 66 0
29OCT26 142.50 C 15.38 15.38 15.38 18.47 +5.09 77 1 1 +1
29OCT26 145.00 C 0.00 0.00 0.00 17.30 +4.76 76 0 70 0
29OCT26 147.50 C 0.00 0.00 0.00 16.46 +4.71 77 0 0 0
29OCT26 150.00 C 12.41 15.68 12.41 15.71 +4.71 77 3 192 0
29OCT26 152.50 C 15.83 15.83 15.83 14.85 +4.56 77 10 45 0
29OCT26 155.00 C 14.85 15.11 14.01 14.06 +4.43 78 3 10 +1
29OCT26 157.50 C 0.00 0.00 0.00 13.24 +4.24 78 0 60 0
29OCT26 160.00 C 0.00 0.00 0.00 12.48 +4.07 77 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 11.75 +3.89 77 0 30 0
29OCT26 165.00 C 0.00 0.00 0.00 11.06 +3.72 77 0 62 0
29OCT26 167.50 C 0.00 0.00 0.00 10.40 +3.54 77 0 24 0
29OCT26 170.00 C 11.10 11.10 10.56 9.79 +3.39 77 3 36 -1
29OCT26 172.50 C 10.06 10.06 10.06 9.20 +3.23 77 2 7 -2
29OCT26 175.00 C 9.61 9.61 9.61 8.65 +3.08 77 2 23 0
29OCT26 177.50 C 9.16 9.16 9.16 8.13 +3.09 77 2 30 0
29OCT26 180.00 C 8.74 8.74 8.73 7.64 +2.94 77 3 25 +3
29OCT26 182.50 C 8.35 8.35 8.35 7.17 +2.79 77 2 24 +2
29OCT26 185.00 C 7.76 7.76 7.76 6.74 +2.66 77 2 50 +2
29OCT26 187.50 C 7.41 7.41 7.41 6.32 +2.52 77 2 21 0
29OCT26 190.00 C 0.00 0.00 0.00 5.94 +2.40 77 0 1 0
29OCT26 192.50 C 0.00 0.00 0.00 5.57 +2.27 77 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 5.23 +2.16 77 0 48 0
29OCT26 197.50 C 0.00 0.00 0.00 4.90 +2.04 77 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 4.60 +1.94 77 0 52 0
29OCT26 205.00 C 0.00 0.00 0.00 4.04 +1.73 77 0 5 0
29OCT26 210.00 C 0.00 0.00 0.00 3.55 +1.55 77 0 20 0
29OCT26 215.00 C 4.64 4.64 4.64 3.12 +1.39 77 1 13 +1
29OCT26 220.00 C 0.00 0.00 0.00 2.74 +1.24 77 0 23 0
29OCT26 225.00 C 0.00 0.00 0.00 2.40 +1.11 77 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 2.11 +0.99 77 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 1.85 +0.88 76 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 1.62 +0.78 76 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 1.42 +0.70 76 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 1.25 +0.63 76 0 4 0
29OCT26 255.00 C 0.00 0.00 0.00 1.09 +0.55 76 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.96 +0.49 76 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 0.84 +0.44 76 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.74 +0.39 76 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.65 +0.35 76 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.57 +0.31 76 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.50 +0.27 76 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.43 +0.23 76 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.38 +0.21 76 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 0.33 +0.18 76 0 25 0
27NOV26 85.00 C 0.00 0.00 0.00 57.07 +7.57 69 0 30 0
27NOV26 87.50 C 0.00 0.00 0.00 55.07 +7.84 70 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 53.03 +7.85 71 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 51.27 +7.45 73 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 49.52 +7.53 75 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 47.29 +7.72 73 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 44.85 +6.72 70 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 43.45 +7.18 73 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 41.49 +7.13 72 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 39.38 +6.27 70 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 38.40 +6.64 73 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 36.90 +7.01 74 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 35.25 +6.71 74 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 33.23 +6.11 72 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 32.33 +6.64 74 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 30.51 +5.67 73 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 29.80 +6.52 75 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 27.95 +5.83 73 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 26.82 +5.80 74 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 25.54 +5.46 73 0 15 0
27NOV26 135.00 C 21.44 21.44 21.44 24.53 +5.35 74 11 11 +11
27NOV26 137.50 C 24.98 24.98 24.98 24.00 +5.64 76 11 11 +11
27NOV26 140.00 C 0.00 0.00 0.00 23.02 +5.48 77 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 21.99 +5.23 77 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 21.17 +5.26 77 0 4 0
27NOV26 147.50 C 17.97 17.97 17.48 20.30 +5.21 77 26 29 +5
27NOV26 150.00 C 0.00 0.00 0.00 19.48 +5.16 78 0 5 0
27NOV26 152.50 C 19.53 19.53 19.53 18.63 +5.05 78 10 22 +10
27NOV26 155.00 C 0.00 0.00 0.00 17.76 +4.89 78 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 16.93 +4.73 78 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 16.14 +4.57 78 0 63 0
27NOV26 162.50 C 0.00 0.00 0.00 15.38 +4.42 78 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 14.65 +4.26 77 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 13.96 +4.12 77 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 13.30 +3.98 77 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 12.67 +4.10 77 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 12.06 +3.70 77 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 11.49 +3.57 77 0 64 0
27NOV26 180.00 C 0.00 0.00 0.00 10.94 +3.45 77 0 30 0
27NOV26 182.50 C 0.00 0.00 0.00 10.41 +3.52 77 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 9.62 +2.90 76 0 13 0
27NOV26 187.50 C 9.99 11.27 9.92 9.43 +3.26 77 70 70 +70
27NOV26 190.00 C 0.00 0.00 0.00 8.98 +3.14 77 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 8.54 +3.01 77 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 8.13 +2.89 77 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 7.51 +2.56 76 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 7.36 +2.67 77 0 0 0
27NOV26 205.00 C 8.14 8.14 8.14 6.66 +2.33 77 15 90 +3
27NOV26 210.00 C 0.00 0.00 0.00 5.86 +2.10 76 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 5.46 +2.09 77 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 4.94 +1.92 77 0 1 0
27NOV26 225.00 C 0.00 0.00 0.00 4.34 +1.64 76 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 3.93 +1.51 76 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 3.66 +1.43 77 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 3.31 +1.37 77 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 3.00 +1.26 77 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 2.71 +1.15 77 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 2.46 +1.06 77 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 2.22 +0.97 77 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 2.01 +0.89 76 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 1.82 +0.81 76 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 1.60 +0.70 76 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 1.45 +0.64 76 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 1.32 +0.59 76 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 1.19 +0.54 76 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 1.08 +0.49 76 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.98 +0.45 76 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 92.52 +9.64 74 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 91.55 +9.64 74 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 90.58 +9.64 74 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 88.16 +9.61 74 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 85.84 +9.67 77 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 83.73 +9.33 84 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 81.05 +9.13 75 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 79.03 +9.40 81 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 76.08 +9.17 68 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 73.72 +8.24 68 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 71.98 +8.74 77 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 69.28 +8.33 70 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 67.13 +8.30 71 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 65.68 +9.00 78 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 62.51 +7.65 68 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 60.80 +7.87 72 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 58.66 +7.66 72 0 0 0
30DEC26 87.50 C 51.38 51.38 51.38 56.76 +7.90 72 1 0 -1
30DEC26 90.00 C 0.00 0.00 0.00 54.66 +7.46 72 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 52.70 +7.76 71 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 50.80 +7.45 71 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 48.91 +7.50 71 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 46.45 +6.61 68 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 45.06 +6.49 70 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 44.14 +7.87 73 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 41.84 +7.06 71 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 40.75 +7.11 73 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 39.15 +6.95 72 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 37.69 +6.99 73 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 36.22 +6.33 72 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 34.92 +6.26 73 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 33.35 +5.54 72 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 32.40 +6.38 73 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 31.17 +6.39 73 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 30.01 +6.22 74 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 28.92 +6.08 74 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 27.86 +5.91 74 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 26.79 +5.70 74 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 25.81 +5.55 74 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 24.86 +5.38 75 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 24.14 +5.39 75 0 1 0
30DEC26 147.50 C 0.00 0.00 0.00 23.08 +5.13 75 0 15 0
30DEC26 150.00 C 21.85 22.40 21.82 21.13 +3.97 72 90 299 +73
30DEC26 152.50 C 0.00 0.00 0.00 21.12 +4.71 75 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 20.67 +4.99 76 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 19.83 +4.84 76 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 19.03 +4.70 76 0 233 0
30DEC26 162.50 C 0.00 0.00 0.00 18.26 +4.57 76 0 0 0
30DEC26 165.00 C 18.50 18.50 18.50 17.50 +4.42 75 10 13 +10
30DEC26 167.50 C 0.00 0.00 0.00 16.80 +4.30 75 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 16.12 +4.17 75 0 461 0
30DEC26 172.50 C 0.00 0.00 0.00 15.46 +4.05 75 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 14.83 +3.93 75 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 14.22 +3.80 75 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 13.64 +3.69 75 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 13.08 +3.57 75 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 12.55 +3.73 75 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 12.03 +3.35 75 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 11.54 +3.25 75 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 11.06 +3.14 75 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 10.61 +3.04 75 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 10.17 +2.94 75 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 9.76 +3.05 75 1 24 +1
30DEC26 205.00 C 0.00 0.00 0.00 8.97 +2.66 75 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 8.25 +2.66 75 1 1 +1
30DEC26 215.00 C 0.00 0.00 0.00 7.59 +2.49 75 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 6.98 +2.32 75 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 6.42 +2.16 75 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 5.90 +2.01 75 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 5.43 +1.88 75 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 5.00 +1.75 75 0 11 0
30DEC26 245.00 C 0.00 0.00 0.00 4.60 +1.63 75 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 4.23 +1.52 75 0 31 0
30DEC26 255.00 C 0.00 0.00 0.00 3.90 +1.42 75 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 3.59 +1.32 75 0 7 0
30DEC26 265.00 C 0.00 0.00 0.00 3.31 +1.23 75 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 3.05 +1.15 74 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 2.81 +1.07 74 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 2.59 +0.99 74 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 2.38 +0.92 74 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 2.20 +0.82 74 0 30 0
30DEC26 295.00 C 0.00 0.00 0.00 2.03 +0.80 74 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 1.87 +0.74 74 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 1.59 +0.64 74 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 1.36 +0.56 74 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 1.16 +0.48 74 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.99 +0.42 74 0 0 0
30DEC26 350.00 C 1.96 2.60 1.96 0.85 +0.35 74 16 54 -14
30MAR27 55.00 C 0.00 0.00 0.00 86.83 +9.38 72 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 84.59 +9.31 72 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 82.38 +9.24 72 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 80.21 +9.18 72 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 78.08 +9.11 72 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 75.98 +9.02 72 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 73.91 +8.93 72 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 71.89 +8.84 72 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 69.90 +8.74 72 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 67.96 +8.65 72 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 66.06 +8.55 72 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 64.19 +8.44 72 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 62.37 +8.33 72 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 60.60 +8.22 72 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 58.72 +7.97 71 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 57.00 +7.82 71 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 55.15 +7.51 71 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 53.64 +7.49 71 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 52.37 +7.67 72 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 50.58 +7.29 71 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 48.88 +6.64 71 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 47.38 +6.33 71 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 45.69 +6.20 70 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 44.70 +6.40 71 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 43.27 +6.35 71 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 42.16 +6.19 71 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 40.85 +5.75 71 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 39.61 +5.37 71 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 38.54 +5.63 71 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 37.44 +5.51 72 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 36.43 +6.08 72 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 35.48 +5.58 72 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 34.45 +5.42 72 0 32 0
30MAR27 137.50 C 28.85 32.67 28.85 33.49 +5.28 72 15 47 0
30MAR27 140.00 C 0.00 0.00 0.00 32.55 +5.15 73 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 31.64 +5.05 73 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 30.81 +5.07 73 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 29.91 +4.98 73 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 29.12 +4.99 73 0 7 0
30MAR27 152.50 C 0.00 0.00 0.00 28.32 +4.95 73 0 6 0
30MAR27 155.00 C 0.00 0.00 0.00 27.59 +4.96 74 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 26.86 +4.95 74 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 26.10 +4.88 74 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 25.32 +4.77 74 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 24.57 +4.67 74 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 23.84 +4.57 74 0 152 0
30MAR27 170.00 C 22.00 23.43 21.97 23.13 +4.46 74 4 153 -4
30MAR27 172.50 C 0.00 0.00 0.00 22.44 +4.36 74 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 21.77 +4.26 73 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 21.13 +4.16 73 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 20.50 +4.06 73 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 19.90 +3.98 73 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 19.31 +3.88 73 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 18.74 +3.79 73 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 18.19 +3.70 73 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 17.66 +3.62 73 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 17.14 +3.54 73 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 16.64 +3.46 73 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 16.15 +3.37 73 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 15.22 +3.21 73 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 14.35 +3.06 73 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 13.53 +2.92 73 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 12.76 +2.78 73 0 225 0
30MAR27 225.00 C 0.00 0.00 0.00 12.04 +2.65 73 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 11.36 +2.53 73 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 10.73 +2.42 73 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 10.13 +2.30 73 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 9.56 +2.19 73 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 9.03 +2.08 73 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 8.53 +1.99 73 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 8.07 +1.90 73 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 7.62 +1.80 73 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 7.21 +1.72 73 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 6.82 +1.64 73 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 6.45 +1.56 73 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 6.10 +1.62 73 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 5.78 +1.42 73 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 5.47 +1.36 73 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 5.18 +1.29 73 0 33 0
29JUN27 102.50 C 0.00 0.00 0.00 55.35 +7.82 72 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 53.93 +7.63 72 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 52.57 +7.49 72 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 51.36 +7.50 72 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 50.14 +7.50 72 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 48.92 +7.41 72 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 47.70 +7.22 72 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 46.48 +7.03 72 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 45.29 +6.87 72 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 44.26 +6.87 72 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 43.20 +6.84 72 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 42.21 +6.87 72 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 41.25 +6.77 72 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 40.32 +6.68 72 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 39.42 +6.63 72 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 38.56 +6.61 73 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 37.72 +6.61 73 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 36.90 +6.63 73 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 36.12 +6.70 73 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 35.11 +5.70 73 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 34.37 +5.54 73 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 33.63 +5.49 73 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 32.91 +5.46 73 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 32.34 +5.58 74 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 31.58 +5.51 74 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 30.96 +5.59 74 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 30.27 +5.59 74 0 2 0
29JUN27 170.00 C 0.00 0.00 0.00 29.58 +5.59 74 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 28.89 +5.44 73 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 28.20 +5.28 73 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 27.52 +5.14 73 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 26.83 +4.98 73 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 26.14 +4.83 73 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 25.56 +4.78 73 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 25.03 +4.79 73 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 24.50 +4.79 73 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 23.97 +4.79 73 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 23.43 +4.76 73 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 22.90 +4.63 73 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 22.37 +4.50 73 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 21.31 +4.24 73 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 20.26 +3.99 73 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 19.47 +4.00 73 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 18.67 +4.00 73 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 17.87 +3.89 73 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 17.07 +3.67 73 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 16.28 +3.46 73 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 15.48 +3.24 73 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 14.91 +3.25 73 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 14.33 +3.25 73 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 13.75 +3.22 73 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 13.17 +3.05 73 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 12.60 +3.17 73 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 12.02 +2.99 73 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 11.46 +2.82 73 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 11.05 +2.81 73 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 10.64 +2.79 73 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 10.24 +2.79 73 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 9.83 +2.66 73 0 0 0
29JUN27 300.00 C 12.96 12.96 12.96 9.43 +2.53 73 1 18 +1
TOTAL CALL 1,171 15,301 +294
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 99 0 84 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 -0.01 94 0 10 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 -0.03 88 0 42 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 -0.06 83 0 35 0
28AUG26 95.00 P 0.00 0.00 0.00 0.02 -0.09 84 0 22 0
28AUG26 97.50 P 0.00 0.00 0.00 0.04 -0.13 85 0 53 0
28AUG26 100.00 P 0.08 0.08 0.05 0.06 -0.21 83 6 164 0
28AUG26 102.50 P 0.00 0.00 0.00 0.10 -0.30 84 0 104 0
28AUG26 105.00 P 0.16 0.16 0.16 0.15 -0.43 83 2 50 +2
28AUG26 107.50 P 0.00 0.00 0.00 0.23 -0.61 83 0 5 0
28AUG26 110.00 P 0.61 0.61 0.25 0.36 -0.80 83 9 144 -8
28AUG26 112.50 P 0.74 0.87 0.45 0.52 -1.03 83 5 62 0
28AUG26 115.00 P 1.20 1.20 0.58 0.73 -1.31 83 51 135 +31
28AUG26 117.50 P 0.00 0.00 0.00 1.00 -1.66 83 0 55 0
28AUG26 120.00 P 2.40 2.40 1.10 1.37 -2.01 83 45 157 -5
28AUG26 122.50 P 2.85 2.85 1.56 1.81 -2.38 83 23 69 -4
28AUG26 125.00 P 3.52 3.72 2.15 2.33 -2.84 82 73 127 -5
28AUG26 127.50 P 4.43 4.43 2.97 2.97 -3.28 82 80 123 -38
28AUG26 130.00 P 5.20 5.94 3.48 3.73 -3.75 82 129 209 +9
28AUG26 132.50 P 5.00 5.00 4.35 4.58 -4.34 82 15 62 -4
28AUG26 135.00 P 7.22 7.22 5.36 5.57 -5.08 82 21 237 -1
28AUG26 137.50 P 9.35 9.90 6.60 6.68 -5.68 81 9 201 +3
28AUG26 140.00 P 9.30 9.40 7.95 8.00 -5.88 82 9 280 -1
28AUG26 142.50 P 10.70 10.70 9.10 9.47 -6.20 83 19 165 +1
28AUG26 145.00 P 11.90 11.90 11.90 10.96 -6.66 83 1 136 0
28AUG26 147.50 P 12.14 12.14 12.14 12.72 -7.14 85 1 50 +1
28AUG26 150.00 P 0.00 0.00 0.00 14.61 -6.42 86 0 65 0
28AUG26 152.50 P 0.00 0.00 0.00 16.63 -6.65 89 0 65 0
28AUG26 155.00 P 0.00 0.00 0.00 18.16 -8.28 85 0 10 0
28AUG26 157.50 P 0.00 0.00 0.00 20.09 -7.67 84 0 52 0
28AUG26 160.00 P 0.00 0.00 0.00 22.67 -7.20 91 0 55 0
28AUG26 162.50 P 0.00 0.00 0.00 24.15 -8.42 82 0 71 0
28AUG26 165.00 P 0.00 0.00 0.00 26.91 -8.05 92 0 34 0
28AUG26 167.50 P 0.00 0.00 0.00 29.52 -7.91 99 0 16 0
28AUG26 170.00 P 0.00 0.00 0.00 31.61 -8.49 97 0 36 0
28AUG26 172.50 P 0.00 0.00 0.00 34.26 -8.22 105 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 35.98 -8.94 93 0 58 0
28AUG26 177.50 P 0.00 0.00 0.00 38.88 -8.50 106 0 46 0
28AUG26 180.00 P 0.00 0.00 0.00 40.77 -9.08 96 0 25 0
28AUG26 182.50 P 0.00 0.00 0.00 43.77 -8.56 113 0 30 0
28AUG26 185.00 P 0.00 0.00 0.00 45.60 -9.22 99 0 3 0
28AUG26 187.50 P 0.00 0.00 0.00 48.51 -8.80 114 0 8 0
28AUG26 190.00 P 0.00 0.00 0.00 50.18 -9.62 84 0 16 0
28AUG26 192.50 P 0.00 0.00 0.00 52.98 -9.32 104 0 30 0
28AUG26 195.00 P 0.00 0.00 0.00 55.23 -9.57 94 0 1 0
28AUG26 197.50 P 0.00 0.00 0.00 58.00 -9.30 112 0 9 0
28AUG26 200.00 P 0.00 0.00 0.00 60.78 -9.02 126 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 65.10 -9.70 0 0 96 0
28AUG26 210.00 P 0.00 0.00 0.00 70.34 -9.46 119 0 5 0
28AUG26 215.00 P 0.00 0.00 0.00 75.10 -9.70 0 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 80.10 -9.70 0 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 85.10 -9.70 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 90.10 -9.70 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 95.10 -9.70 0 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 100.10 -9.70 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 105.10 -9.70 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 110.10 -9.70 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 115.10 -9.70 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 120.10 -9.70 0 0 0 -7
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 128 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 123 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 121 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 114 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.01 79 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.02 75 0 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.02 80 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 -0.04 78 0 108 0
29SEP26 72.50 P 0.00 0.00 0.00 0.06 -0.06 78 0 49 0
29SEP26 75.00 P 0.00 0.00 0.00 0.09 -0.09 78 0 62 0
29SEP26 77.50 P 0.00 0.00 0.00 0.13 -0.14 78 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 0.19 -0.15 78 0 60 0
29SEP26 82.50 P 0.00 0.00 0.00 0.26 -0.21 78 0 32 0
29SEP26 85.00 P 0.00 0.00 0.00 0.34 -0.28 77 0 40 0
29SEP26 87.50 P 0.00 0.00 0.00 0.46 -0.38 78 0 42 0
29SEP26 90.00 P 0.72 0.72 0.49 0.60 -0.47 78 2 347 +1
29SEP26 92.50 P 0.00 0.00 0.00 0.78 -0.55 78 0 286 0
29SEP26 95.00 P 0.00 0.00 0.00 0.98 -0.66 77 0 16 0
29SEP26 97.50 P 1.51 1.51 1.02 1.24 -0.80 78 5 46 +4
29SEP26 100.00 P 1.45 1.45 1.20 1.53 -0.93 77 7 69 -7
29SEP26 102.50 P 2.05 2.05 1.74 1.87 -1.12 77 8 35 +4
29SEP26 105.00 P 1.95 1.95 1.83 2.27 -1.24 77 5 25 +5
29SEP26 107.50 P 0.00 0.00 0.00 2.70 -1.49 77 0 40 0
29SEP26 110.00 P 3.00 3.00 2.80 3.23 -1.64 77 2 864 -2
29SEP26 112.50 P 3.38 3.38 3.38 3.76 -1.91 77 1 103 +1
29SEP26 115.00 P 5.58 5.58 3.93 4.42 -2.10 77 19 95 +12
29SEP26 117.50 P 5.96 5.96 4.63 5.10 -2.32 77 8 165 +1
29SEP26 120.00 P 7.10 7.10 5.25 5.86 -2.59 77 9 203 -6
29SEP26 122.50 P 0.00 0.00 0.00 6.71 -2.81 77 0 49 0
29SEP26 125.00 P 9.75 9.75 7.23 7.56 -3.10 77 27 104 +7
29SEP26 127.50 P 0.00 0.00 0.00 8.56 -3.54 76 0 79 0
29SEP26 130.00 P 11.99 11.99 9.82 9.60 -3.99 76 38 204 +4
29SEP26 132.50 P 0.00 0.00 0.00 10.64 -4.32 76 1 57 0
29SEP26 135.00 P 11.59 11.92 11.59 11.92 -4.59 76 2 84 +1
29SEP26 137.50 P 13.50 13.50 13.50 13.28 -4.86 77 2 117 +2
29SEP26 140.00 P 15.12 15.12 15.12 14.83 -4.97 78 2 41 +2
29SEP26 142.50 P 15.72 16.25 15.72 16.25 -5.47 78 2 55 0
29SEP26 145.00 P 0.00 0.00 0.00 17.86 -5.55 79 0 61 0
29SEP26 147.50 P 0.00 0.00 0.00 19.41 -6.06 79 0 41 0
29SEP26 150.00 P 21.80 21.80 20.89 21.16 -6.19 80 4 552 +4
29SEP26 152.50 P 0.00 0.00 0.00 22.79 -6.18 80 0 100 0
29SEP26 155.00 P 0.00 0.00 0.00 24.68 -5.91 81 0 54 0
29SEP26 157.50 P 26.20 26.33 26.20 26.23 -6.55 80 9 94 +9
29SEP26 160.00 P 28.31 28.31 28.31 28.31 -6.45 81 1 88 -1
29SEP26 162.50 P 0.00 0.00 0.00 30.27 -7.19 82 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 32.30 -6.42 83 0 10 0
29SEP26 167.50 P 0.00 0.00 0.00 34.46 -6.58 84 0 29 0
29SEP26 170.00 P 0.00 0.00 0.00 36.50 -7.15 84 0 51 0
29SEP26 172.50 P 0.00 0.00 0.00 38.55 -6.96 85 0 37 0
29SEP26 175.00 P 0.00 0.00 0.00 40.32 -7.12 83 0 42 0
29SEP26 177.50 P 0.00 0.00 0.00 42.54 -6.95 85 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 45.04 -6.84 87 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 47.22 -7.96 88 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 49.11 -7.31 86 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 51.49 -6.98 88 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 53.49 -7.65 86 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 55.96 -8.08 88 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 57.39 -8.44 82 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 60.86 -7.46 92 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 63.23 -6.76 93 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 67.92 -7.35 95 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 72.62 -7.56 96 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 76.91 -8.09 92 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 81.41 -8.80 90 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 86.65 -8.22 96 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 91.42 -8.41 97 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 96.56 -8.25 101 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 100.70 -9.10 91 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 105.61 -9.19 92 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 110.14 -9.66 79 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 115.76 -9.04 100 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 120.84 -8.96 105 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 125.58 -9.22 102 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 130.10 -9.70 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 135.10 -9.70 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 1.11 -0.49 75 0 69 0
29OCT26 87.50 P 0.00 0.00 0.00 1.40 -0.58 76 0 0 0
29OCT26 90.00 P 1.75 1.75 1.37 1.66 -0.75 75 4 5 +4
29OCT26 92.50 P 0.00 0.00 0.00 1.96 -0.87 75 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 2.37 -1.00 75 0 1 0
29OCT26 97.50 P 2.53 2.53 2.53 2.78 -1.16 75 1 1 0
29OCT26 100.00 P 2.79 2.79 2.79 3.23 -1.30 75 1 40 +1
29OCT26 102.50 P 3.32 3.32 3.32 3.78 -1.48 75 1 0 -1
29OCT26 105.00 P 0.00 0.00 0.00 4.33 -1.66 75 0 10 0
29OCT26 107.50 P 0.00 0.00 0.00 4.95 -1.64 75 0 1 0
29OCT26 110.00 P 0.00 0.00 0.00 5.66 -2.04 75 0 10 0
29OCT26 112.50 P 0.00 0.00 0.00 6.37 -1.97 75 0 23 0
29OCT26 115.00 P 0.00 0.00 0.00 7.15 -2.16 75 0 14 0
29OCT26 117.50 P 0.00 0.00 0.00 8.03 -2.35 75 0 24 0
29OCT26 120.00 P 10.05 10.05 10.05 8.92 -2.52 75 1 63 -1
29OCT26 122.50 P 10.91 10.91 10.70 9.84 -2.75 75 17 15 +13
29OCT26 125.00 P 10.70 10.70 10.70 10.91 -3.05 74 1 2 -1
29OCT26 127.50 P 0.00 0.00 0.00 11.97 -3.40 74 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 13.04 -3.83 74 0 47 0
29OCT26 132.50 P 0.00 0.00 0.00 14.26 -4.14 74 0 17 0
29OCT26 135.00 P 16.80 16.80 16.80 15.63 -4.55 74 1 43 -1
29OCT26 137.50 P 0.00 0.00 0.00 17.05 -4.22 75 0 25 0
29OCT26 140.00 P 0.00 0.00 0.00 18.51 -4.64 76 0 21 0
29OCT26 142.50 P 0.00 0.00 0.00 20.05 -4.46 76 0 10 0
29OCT26 145.00 P 21.20 21.20 21.20 21.64 -4.81 76 1 37 0
29OCT26 147.50 P 0.00 0.00 0.00 23.21 -5.09 76 0 34 0
29OCT26 150.00 P 0.00 0.00 0.00 24.82 -5.38 77 0 16 0
29OCT26 152.50 P 26.83 26.83 26.83 26.64 -5.19 77 2 15 0
29OCT26 155.00 P 28.61 28.61 28.47 28.31 -5.66 77 4 27 +4
29OCT26 157.50 P 0.00 0.00 0.00 30.57 -5.71 80 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 32.31 -5.67 80 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 34.17 -6.04 80 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 35.93 -6.45 80 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 37.65 -6.51 79 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 39.93 -6.58 81 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 41.29 -7.05 79 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 43.96 -6.34 82 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 46.02 -6.58 82 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 47.56 -7.21 80 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 49.85 -7.29 81 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 52.25 -7.05 83 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 54.35 -7.20 83 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 56.36 -6.95 83 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 58.48 -7.23 83 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 60.78 -6.92 84 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 62.27 -7.67 80 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 65.20 -7.58 84 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 69.90 -7.24 86 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 74.18 -7.54 85 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 78.83 -8.14 86 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 83.51 -7.33 87 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 87.58 -8.17 84 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 93.09 -7.51 90 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 97.46 -7.67 88 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 102.34 -7.84 89 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 107.48 -7.58 93 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 111.66 -8.16 88 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 116.36 -8.49 87 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 121.76 -8.06 94 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 126.07 -8.73 89 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 130.86 -8.94 88 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 135.47 -9.33 84 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 140.53 -9.27 86 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 146.06 -8.74 96 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 150.10 -9.70 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 156.41 -8.39 104 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 161.13 -8.67 102 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 2.11 -0.68 75 0 1 0
27NOV26 87.50 P 0.00 0.00 0.00 2.50 -0.82 75 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 2.93 -0.85 75 0 8 0
27NOV26 92.50 P 0.00 0.00 0.00 3.36 -1.13 75 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 3.89 -1.20 75 0 2 0
27NOV26 97.50 P 0.00 0.00 0.00 4.60 -1.06 76 0 0 0
27NOV26 100.00 P 4.50 4.50 4.50 5.03 -1.36 75 1 32 0
27NOV26 102.50 P 0.00 0.00 0.00 5.68 -1.44 75 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 6.41 -1.60 75 0 32 0
27NOV26 107.50 P 0.00 0.00 0.00 7.14 -1.77 75 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 7.89 -1.93 75 0 1 0
27NOV26 112.50 P 8.81 8.81 8.81 8.80 -2.03 75 20 20 +20
27NOV26 115.00 P 0.00 0.00 0.00 9.70 -2.22 75 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 10.61 -2.40 75 0 30 0
27NOV26 120.00 P 12.80 12.80 12.80 11.60 -2.53 75 6 8 +6
27NOV26 122.50 P 0.00 0.00 0.00 12.69 -2.68 74 0 4 0
27NOV26 125.00 P 0.00 0.00 0.00 13.78 -3.07 74 0 30 0
27NOV26 127.50 P 0.00 0.00 0.00 14.88 -3.42 74 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 16.11 -3.63 74 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 17.45 -3.81 74 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 18.80 -4.04 75 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 20.24 -4.01 75 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 21.73 -4.11 76 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 23.25 -4.10 76 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 24.86 -4.27 76 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 26.32 -4.91 76 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 28.60 -4.58 78 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 29.70 -5.04 77 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 32.04 -4.74 79 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 33.34 -5.36 77 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 35.24 -5.49 78 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 37.32 -5.25 79 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 39.28 -4.88 80 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 41.03 -5.19 80 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 43.14 -5.58 80 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 44.96 -5.78 80 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 46.48 -6.03 79 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 48.85 -5.86 81 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 50.51 -6.13 80 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 53.07 -5.93 82 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 55.16 -6.04 82 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 57.25 -5.73 82 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 59.34 -6.14 83 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 61.43 -6.02 83 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 63.58 -6.56 83 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 65.82 -6.80 84 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 68.03 -6.17 85 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 72.15 -6.70 84 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 76.93 -6.59 86 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 81.22 -7.07 86 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 85.48 -7.35 85 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 90.27 -6.80 87 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 95.19 -6.80 89 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 99.05 -7.66 85 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 104.35 -6.73 89 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 108.39 -7.76 86 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 113.10 -7.60 86 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 118.24 -7.48 89 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 122.64 -7.97 87 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 127.27 -8.21 87 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 132.45 -7.61 90 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 136.66 -8.41 86 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 142.22 -7.65 92 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 146.90 -7.94 91 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 151.25 -8.59 87 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 157.01 -7.79 95 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 161.52 -8.28 93 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.10 -0.04 74 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.12 -0.05 74 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.13 -0.06 74 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.19 -0.07 74 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.26 -0.10 74 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.34 -0.13 74 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.45 -0.16 74 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 0.58 -0.21 74 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.74 -0.26 74 0 12 0
30DEC26 67.50 P 0.00 0.00 0.00 0.91 -0.33 74 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.11 -0.35 74 0 61 0
30DEC26 72.50 P 0.00 0.00 0.00 1.34 -0.50 73 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 1.60 -0.57 73 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.99 -0.59 74 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 2.33 -0.62 74 0 91 0
30DEC26 82.50 P 0.00 0.00 0.00 2.64 -0.85 73 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.09 -0.85 73 0 23 0
30DEC26 87.50 P 0.00 0.00 0.00 3.53 -0.99 73 0 8 0
30DEC26 90.00 P 3.90 3.90 3.90 4.04 -1.06 73 1 29 -1
30DEC26 92.50 P 0.00 0.00 0.00 4.62 -1.17 73 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 5.21 -1.32 73 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 5.80 -1.47 73 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 6.55 -1.51 73 0 37 0
30DEC26 102.50 P 0.00 0.00 0.00 7.29 -1.69 73 0 186 0
30DEC26 105.00 P 0.00 0.00 0.00 8.04 -1.86 73 0 188 0
30DEC26 107.50 P 0.00 0.00 0.00 8.85 -1.97 73 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.77 -2.07 73 0 70 0
30DEC26 112.50 P 11.77 11.77 11.77 10.69 -2.25 73 1 11 -1
30DEC26 115.00 P 0.00 0.00 0.00 11.62 -2.43 73 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 12.61 -2.55 73 0 18 0
30DEC26 120.00 P 13.50 13.60 13.41 13.72 -2.63 72 42 649 +38
30DEC26 122.50 P 0.00 0.00 0.00 14.83 -2.95 72 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 15.94 -3.24 72 0 11 0
30DEC26 127.50 P 0.00 0.00 0.00 17.17 -3.45 73 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 18.49 -3.61 73 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 19.83 -3.82 73 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 21.24 -3.99 73 0 37 0
30DEC26 137.50 P 0.00 0.00 0.00 22.70 -3.84 73 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 24.21 -4.21 74 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 25.73 -4.14 74 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 27.19 -5.05 73 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 28.82 -4.96 74 0 15 0
30DEC26 150.00 P 33.00 33.00 30.39 31.11 -4.14 76 3 10 0
30DEC26 152.50 P 0.00 0.00 0.00 32.53 -4.63 75 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 34.32 -4.60 76 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 35.80 -4.78 75 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 37.72 -5.14 76 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 39.49 -5.11 76 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 41.43 -5.18 76 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 43.32 -5.29 77 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 45.18 -5.48 77 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 47.10 -5.62 77 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 48.98 -5.45 77 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 51.21 -5.64 78 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 53.24 -5.46 78 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 55.26 -5.61 79 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 57.32 -5.86 79 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 59.36 -5.65 80 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 61.49 -5.95 80 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 63.07 -6.34 78 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 65.61 -5.96 80 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 67.74 -6.15 80 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 69.46 -6.75 79 0 11 0
30DEC26 205.00 P 0.00 0.00 0.00 73.76 -6.81 80 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 78.61 -6.56 82 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 82.87 -6.52 82 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 87.35 -6.68 82 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 91.78 -6.99 82 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 96.36 -7.37 83 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 101.07 -7.10 84 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 105.54 -7.13 84 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 110.05 -7.51 84 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 114.64 -7.46 84 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 119.50 -7.39 85 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 123.80 -7.84 84 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 128.88 -7.61 86 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 133.61 -7.57 86 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 138.20 -7.67 86 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 142.85 -7.88 85 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 147.77 -7.79 87 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 152.26 -8.19 85 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 157.06 -8.30 85 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 161.97 -8.46 86 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 171.68 -8.29 87 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 181.33 -8.47 87 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 191.18 -8.62 88 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 200.76 -9.04 86 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 210.78 -9.02 88 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.97 -0.30 73 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.16 -0.37 72 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.42 -0.38 72 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 1.69 -0.53 72 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.03 -0.56 72 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.39 -0.67 72 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.68 -0.76 71 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 3.12 -0.92 71 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.59 -1.04 71 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 4.07 -1.20 71 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.60 -1.31 71 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 5.22 -1.35 71 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.84 -1.54 71 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 6.46 -1.72 71 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 7.17 -1.56 71 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 7.95 -1.58 71 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 8.74 -1.76 71 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.52 -1.94 71 0 10 0
30MAR27 100.00 P 0.00 0.00 0.00 10.36 -2.07 71 0 11 0
30MAR27 102.50 P 0.00 0.00 0.00 11.32 -2.08 71 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.29 -2.19 71 0 153 0
30MAR27 107.50 P 0.00 0.00 0.00 13.25 -2.39 71 0 568 0
30MAR27 110.00 P 0.00 0.00 0.00 14.24 -2.55 71 0 426 0
30MAR27 112.50 P 0.00 0.00 0.00 15.28 -2.67 71 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 16.43 -2.68 71 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 17.58 -2.80 71 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.74 -2.99 70 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.00 -3.08 71 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.24 -3.22 71 0 25 0
30MAR27 127.50 P 0.00 0.00 0.00 22.58 -3.22 71 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 23.98 -3.96 71 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 25.40 -3.73 71 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.86 -3.51 71 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 28.35 -4.05 71 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.61 -4.42 71 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 31.44 -4.39 71 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 33.20 -3.69 72 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 34.86 -4.55 72 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 36.54 -3.82 72 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 38.25 -3.90 73 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 40.42 -4.54 74 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 42.20 -4.26 74 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 43.93 -4.37 74 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 45.81 -4.48 74 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 47.65 -4.67 75 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 49.23 -4.91 74 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 51.37 -4.74 75 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 53.16 -4.98 75 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 55.19 -5.03 76 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 57.05 -5.26 76 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 59.02 -5.37 76 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 60.97 -5.42 76 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 63.00 -5.42 76 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 64.61 -5.88 75 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 66.55 -5.90 75 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 68.82 -5.72 76 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 71.02 -5.43 77 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 73.06 -5.64 77 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 75.15 -5.71 77 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 79.35 -5.83 78 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 83.58 -6.27 78 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 87.80 -6.13 78 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 92.13 -6.25 78 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 96.43 -6.63 79 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 100.84 -4.72 79 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 105.33 -4.76 80 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 109.76 -4.89 80 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 114.26 -4.96 80 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 118.70 -5.09 80 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 123.34 -5.04 81 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 127.75 -5.26 81 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 132.09 -5.63 80 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 136.97 -5.46 81 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 141.56 -5.60 81 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 146.28 -5.61 82 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 150.80 -5.83 81 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 155.57 -5.82 82 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 160.22 -5.99 82 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 164.49 -6.55 81 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 15.51 -1.89 72 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 16.05 -2.57 71 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 17.12 -2.73 71 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 18.31 -2.13 71 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 19.50 -2.22 70 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 20.69 -2.95 70 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 21.93 -3.13 70 0 3 0
29JUN27 120.00 P 0.00 0.00 0.00 23.09 -2.88 70 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 24.31 -3.14 70 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 25.82 -3.15 70 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 27.24 -3.28 70 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 28.68 -3.42 70 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 30.15 -3.57 71 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 31.66 -3.70 71 0 15 0
29JUN27 137.50 P 34.00 34.00 34.00 33.19 -3.84 71 1 1 +1
29JUN27 140.00 P 0.00 0.00 0.00 34.75 -3.97 71 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 36.34 -4.10 71 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 38.15 -3.57 72 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 39.82 -3.66 72 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 41.52 -3.53 72 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 43.24 -3.45 72 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 45.06 -3.55 72 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 46.82 -3.66 73 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 48.55 -4.66 73 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 50.74 -4.26 74 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 52.28 -4.69 73 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 54.14 -4.22 73 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 56.13 -4.74 74 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 57.99 -4.61 74 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 59.91 -4.89 74 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 61.80 -4.92 74 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 64.06 -4.66 75 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 65.85 -4.89 75 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 67.97 -3.30 75 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 69.86 -3.37 75 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 71.73 -3.46 75 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 73.88 -3.28 76 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 75.88 -3.28 76 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 77.76 -3.48 76 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 79.81 -3.52 76 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 83.96 -3.54 76 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 88.18 -3.50 77 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 92.32 -3.56 77 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 96.58 -3.50 77 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 100.61 -3.79 77 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 104.92 -3.88 77 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 109.38 -3.83 77 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 113.65 -3.98 78 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 117.79 -4.26 77 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 119.71 -6.78 72 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 124.12 -6.85 72 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 128.54 -7.01 72 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 132.97 -7.18 72 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 137.41 -7.33 72 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 141.88 -7.47 72 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 146.47 -7.50 72 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 151.06 -7.54 72 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 155.66 -7.58 72 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 160.26 -7.71 72 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 164.88 -7.83 72 0 0 0
TOTAL PUT 761 16,032 +96
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$ 4.985
28AUG26 2.70 C 0.00 0.00 0.00 2.29 -0.02 147 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 2.19 -0.02 139 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 2.09 -0.02 131 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.99 -0.02 122 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.89 -0.02 115 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.79 -0.02 107 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.69 -0.02 100 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.59 -0.02 93 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.49 -0.02 86 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.39 -0.02 79 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.29 -0.02 73 0 6 0
28AUG26 3.80 C 0.00 0.00 0.00 1.22 -0.03 112 0 22 0
28AUG26 3.90 C 0.00 0.00 0.00 1.13 -0.02 111 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.02 -0.03 95 0 158 0
28AUG26 4.10 C 0.00 0.00 0.00 0.93 -0.02 94 0 156 0
28AUG26 4.20 C 0.00 0.00 0.00 0.84 -0.02 91 0 5 0
28AUG26 4.30 C 0.00 0.00 0.00 0.75 -0.02 87 0 19 0
28AUG26 4.40 C 0.00 0.00 0.00 0.66 -0.02 82 0 20 0
28AUG26 4.50 C 0.00 0.00 0.00 0.58 -0.02 81 0 94 0
28AUG26 4.60 C 0.00 0.00 0.00 0.50 -0.02 78 0 884 0
28AUG26 4.70 C 0.00 0.00 0.00 0.41 -0.04 71 0 105 0
28AUG26 4.80 C 0.00 0.00 0.00 0.35 -0.03 72 0 167 0
28AUG26 4.90 C 0.00 0.00 0.00 0.30 -0.03 73 0 234 0
28AUG26 5.00 C 0.25 0.25 0.25 0.25 -0.02 73 1 384 +1
28AUG26 5.25 C 0.19 0.19 0.17 0.16 -0.01 76 69 596 +9
28AUG26 5.50 C 0.11 0.12 0.11 0.09 -0.01 75 31 457 +31
28AUG26 5.75 C 0.06 0.06 0.06 0.05 -0.01 75 107 441 +92
28AUG26 6.00 C 0.04 0.04 0.04 0.03 0.00 78 20 517 +20
28AUG26 6.25 C 0.03 0.03 0.03 0.02 0.00 82 78 665 +30
28AUG26 6.50 C 0.03 0.03 0.03 0.01 0.00 82 73 261 -17
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 91 0 241 0
28AUG26 7.00 C 0.02 0.02 0.02 0.01 0.00 100 45 221 +25
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 108 0 236 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 116 0 36 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 124 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 131 0 60 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 138 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 144 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 157 0 30 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 0.00 169 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 174 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.20 -0.02 78 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.10 -0.02 73 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.00 -0.02 68 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.90 -0.02 63 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.80 -0.02 59 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.70 -0.02 54 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.59 -0.06 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.50 -0.02 46 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.39 -0.06 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.34 +0.01 66 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.23 -0.02 57 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 1.16 -0.02 63 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 1.05 -0.02 55 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.99 +0.01 62 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.91 -0.02 61 0 86 0
29SEP26 4.30 C 0.00 0.00 0.00 0.83 -0.03 60 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.75 -0.03 58 0 79 0
29SEP26 4.50 C 0.00 0.00 0.00 0.67 -0.04 56 0 93 0
29SEP26 4.60 C 0.00 0.00 0.00 0.60 -0.05 55 0 98 0
29SEP26 4.70 C 0.00 0.00 0.00 0.54 -0.05 56 0 42 0
29SEP26 4.80 C 0.00 0.00 0.00 0.50 -0.03 58 0 424 0
29SEP26 4.90 C 0.00 0.00 0.00 0.44 -0.03 57 0 70 0
29SEP26 5.00 C 0.00 0.00 0.00 0.39 -0.03 57 0 276 0
29SEP26 5.25 C 0.30 0.30 0.30 0.29 -0.03 57 5 2,392 -5
29SEP26 5.50 C 0.23 0.23 0.23 0.22 -0.01 59 1 483 +1
29SEP26 5.75 C 0.00 0.00 0.00 0.16 -0.01 59 0 239 0
29SEP26 6.00 C 0.15 0.15 0.12 0.11 -0.01 58 7 2,785 +6
29SEP26 6.25 C 0.10 0.10 0.10 0.08 0.00 59 190 494 +40
29SEP26 6.50 C 0.07 0.07 0.07 0.05 -0.01 58 6 714 +6
29SEP26 6.75 C 0.00 0.00 0.00 0.04 0.00 60 0 73 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 61 0 135 0
29SEP26 7.25 C 0.03 0.03 0.03 0.02 0.00 61 30 290 +30
29SEP26 7.50 C 0.03 0.03 0.03 0.01 0.00 58 45 3,660 -40
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 8.00 C 0.03 0.03 0.03 0.01 0.00 66 45 97 +33
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 1,328 0
29SEP26 8.50 C 0.02 0.02 0.02 0.01 0.00 72 87 165 +18
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 90 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 96 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 100 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.80 -0.05 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.72 -0.01 53 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.64 -0.01 59 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.52 -0.02 46 0 36 0
29OCT26 3.60 C 0.00 0.00 0.00 1.43 -0.02 48 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.34 -0.05 48 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.27 -0.04 53 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.17 -0.02 49 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.12 -0.03 56 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 1.04 -0.03 55 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.97 -0.03 56 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.90 -0.03 55 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.83 -0.01 55 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.74 -0.03 52 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 0.70 -0.01 54 0 93 0
29OCT26 4.70 C 0.00 0.00 0.00 0.65 0.00 55 0 125 0
29OCT26 4.80 C 0.00 0.00 0.00 0.58 -0.02 53 0 5 0
29OCT26 4.90 C 0.00 0.00 0.00 0.53 -0.04 53 0 168 0
29OCT26 5.00 C 0.00 0.00 0.00 0.48 -0.04 53 0 253 0
29OCT26 5.25 C 0.41 0.41 0.41 0.39 -0.01 54 15 166 +15
29OCT26 5.50 C 0.33 0.33 0.33 0.31 -0.02 55 15 205 +15
29OCT26 5.75 C 0.24 0.24 0.24 0.24 -0.02 55 15 257 +15
29OCT26 6.00 C 0.22 0.22 0.20 0.18 -0.02 54 26 325 +6
29OCT26 6.25 C 0.00 0.00 0.00 0.14 -0.01 55 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.11 -0.01 56 0 60 0
29OCT26 6.75 C 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 14 0
29OCT26 7.25 C 0.00 0.00 0.00 0.05 0.00 56 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 0.00 57 0 1 0
27NOV26 4.10 C 0.00 0.00 0.00 1.08 -0.03 51 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.01 -0.05 51 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.94 -0.03 51 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.88 -0.04 52 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.82 -0.03 52 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.76 -0.04 52 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.71 -0.04 52 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.67 -0.02 53 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.62 -0.04 53 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.57 -0.04 53 0 15 0
27NOV26 5.25 C 0.53 0.53 0.50 0.47 -0.04 53 30 60 +30
27NOV26 5.50 C 0.00 0.00 0.00 0.39 -0.03 54 0 30 0
27NOV26 5.75 C 0.00 0.00 0.00 0.33 -0.01 55 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.27 -0.01 55 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.22 -0.01 56 0 30 0
27NOV26 6.50 C 0.20 0.20 0.20 0.17 -0.01 55 60 630 +60
27NOV26 6.75 C 0.00 0.00 0.00 0.14 -0.01 55 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.11 -0.01 55 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.09 -0.01 55 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.07 -0.01 55 0 195 0
30DEC26 2.70 C 0.00 0.00 0.00 2.33 -0.02 55 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.23 -0.02 52 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.14 -0.02 54 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.05 -0.02 54 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.95 -0.03 51 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.87 -0.02 54 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.78 -0.02 53 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.69 +0.01 52 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.61 -0.02 53 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.49 -0.03 46 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.42 -0.04 48 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.34 -0.04 48 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 1.27 -0.04 49 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 1.20 -0.04 49 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 1.14 -0.03 51 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 1.07 -0.03 50 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 1.01 -0.03 51 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.94 -0.04 50 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.89 -0.04 51 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.83 -0.04 51 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.80 -0.02 53 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.74 -0.02 52 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.70 -0.03 52 0 342 0
30DEC26 5.00 C 0.00 0.00 0.00 0.64 -0.04 51 0 5,035 0
30DEC26 5.25 C 0.00 0.00 0.00 0.55 -0.03 52 0 383 0
30DEC26 5.50 C 0.00 0.00 0.00 0.48 -0.02 54 0 931 0
30DEC26 5.75 C 0.00 0.00 0.00 0.40 -0.02 54 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.33 -0.02 53 0 15,550 0
30DEC26 6.25 C 0.00 0.00 0.00 0.28 -0.01 54 0 120 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 -0.02 53 0 741 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 -0.01 53 0 21 0
30DEC26 7.00 C 0.22 0.22 0.19 0.16 -0.01 54 7 267 +7
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.01 53 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 -0.01 54 0 57 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.01 54 0 63 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 87 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.01 53 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 53 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 51 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 19 0
30MAR27 2.70 C 0.00 0.00 0.00 2.38 -0.01 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 2.29 -0.02 53 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 2.20 -0.02 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 2.12 -0.01 53 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 2.04 -0.01 54 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.95 -0.02 52 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.88 -0.01 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.80 -0.01 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.72 -0.02 52 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.65 -0.01 53 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.58 -0.01 53 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.51 -0.01 53 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.45 -0.01 53 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.38 -0.01 53 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.32 -0.01 53 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.26 -0.01 53 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 1.20 -0.01 53 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.12 -0.04 51 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.09 +0.01 53 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 1.04 -0.02 53 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.99 -0.02 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.95 -0.01 53 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.90 -0.02 53 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.84 -0.03 52 0 74 0
30MAR27 5.25 C 0.79 0.79 0.79 0.75 -0.04 52 30 1,119 +30
30MAR27 5.50 C 0.00 0.00 0.00 0.67 -0.02 53 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.59 -0.02 53 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.53 -0.01 54 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.47 0.00 54 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.41 0.00 54 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 0.00 53 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 0.00 54 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 0.00 54 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 0.00 53 0 314 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 0.00 53 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 0.00 54 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 0.00 53 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 +0.01 54 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 0.00 54 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 0.00 53 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 0.00 54 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 0.00 54 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 0.00 54 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 0.00 54 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 0.00 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.04 0.00 53 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 2.43 -0.02 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 2.35 -0.02 52 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 2.26 -0.03 51 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 2.19 -0.02 52 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 2.11 -0.03 52 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 2.03 -0.03 51 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.96 -0.03 52 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.89 -0.03 52 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.82 -0.03 52 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.75 -0.03 52 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.68 -0.03 51 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.62 -0.03 52 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.56 -0.03 52 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.50 -0.03 52 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.44 -0.03 52 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.38 -0.04 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.33 -0.03 52 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.28 -0.03 52 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.23 -0.03 52 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 1.18 -0.03 52 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.11 -0.04 50 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 1.07 -0.03 51 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 1.02 -0.04 50 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.98 -0.04 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.90 -0.04 51 0 15 0
29JUN27 5.50 C 0.00 0.00 0.00 0.82 -0.04 52 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.75 -0.03 53 0 618 0
29JUN27 6.00 C 0.00 0.00 0.00 0.68 -0.03 53 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.61 -0.03 52 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.55 -0.03 52 0 51 0
29JUN27 6.75 C 0.00 0.00 0.00 0.50 -0.03 53 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.45 -0.02 53 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.40 -0.03 52 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.36 -0.03 52 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.33 -0.02 52 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.29 -0.03 52 0 25 0
TOTAL CALL 1,038 56,159 +458
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 178 0 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 169 0 118 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 160 0 13 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 142 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 134 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 126 0 54 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 118 0 90 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 110 0 182 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 103 0 219 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 95 0 33 0
28AUG26 3.80 P 0.01 0.01 0.01 0.01 0.00 88 3 189 -3
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 57 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 113 0
28AUG26 4.10 P 0.00 0.00 0.00 0.02 +0.01 78 0 281 0
28AUG26 4.20 P 0.00 0.00 0.00 0.03 +0.01 78 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.04 +0.01 76 0 189 0
28AUG26 4.40 P 0.00 0.00 0.00 0.06 +0.01 77 0 180 0
28AUG26 4.50 P 0.00 0.00 0.00 0.07 0.00 73 0 219 0
28AUG26 4.60 P 0.08 0.09 0.08 0.10 +0.01 74 2 355 0
28AUG26 4.70 P 0.11 0.11 0.11 0.12 0.00 70 2 253 0
28AUG26 4.80 P 0.14 0.16 0.14 0.16 0.00 71 159 652 +59
28AUG26 4.90 P 0.19 0.19 0.19 0.21 +0.01 73 1 137 0
28AUG26 5.00 P 0.24 0.26 0.23 0.26 +0.01 73 108 516 +107
28AUG26 5.25 P 0.00 0.00 0.00 0.42 +0.03 76 0 215 0
28AUG26 5.50 P 0.00 0.00 0.00 0.62 +0.05 81 0 371 0
28AUG26 5.75 P 0.00 0.00 0.00 0.80 +0.01 70 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.03 +0.02 69 0 54 0
28AUG26 6.25 P 0.00 0.00 0.00 1.27 +0.02 69 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 1.52 +0.02 79 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.77 +0.02 88 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.02 +0.02 97 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.27 +0.02 105 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.52 +0.02 113 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 2.77 +0.02 120 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.02 +0.02 127 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.27 +0.02 134 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.52 +0.02 141 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.77 +0.02 148 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.02 +0.02 154 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.27 +0.02 160 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.52 +0.02 166 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.77 +0.02 171 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 81 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 72 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 64 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 123 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 0.00 59 0 223 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 0.00 61 0 3,099 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 0.00 60 0 253 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 0.00 60 0 315 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 0.00 58 0 184 0
29SEP26 4.10 P 0.07 0.07 0.07 0.08 +0.01 59 3 455 +3
29SEP26 4.20 P 0.00 0.00 0.00 0.10 +0.01 59 0 453 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 +0.01 58 0 143 0
29SEP26 4.40 P 0.14 0.14 0.14 0.14 0.00 56 2 428 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 +0.01 58 0 273 0
29SEP26 4.60 P 0.00 0.00 0.00 0.21 +0.01 57 0 67 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 +0.01 57 0 477 0
29SEP26 4.80 P 0.30 0.30 0.30 0.30 +0.02 58 5 308 +5
29SEP26 4.90 P 0.33 0.33 0.33 0.35 +0.02 58 4 52 +4
29SEP26 5.00 P 0.00 0.00 0.00 0.40 +0.02 58 0 2,198 0
29SEP26 5.25 P 0.00 0.00 0.00 0.55 +0.03 59 0 349 0
29SEP26 5.50 P 0.00 0.00 0.00 0.72 +0.04 59 0 358 0
29SEP26 5.75 P 0.00 0.00 0.00 0.93 +0.04 63 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.11 +0.02 58 0 2,441 0
29SEP26 6.25 P 0.00 0.00 0.00 1.32 +0.01 57 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 1.55 -0.01 57 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 1.80 +0.01 63 0 212 0
29SEP26 7.00 P 2.00 2.00 2.00 2.06 +0.06 72 1 3,098 -1
29SEP26 7.25 P 0.00 0.00 0.00 2.28 0.00 65 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 2.55 +0.03 79 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 2.77 +0.01 67 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.04 +0.04 84 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.27 +0.02 75 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.52 +0.02 79 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 3.78 +0.03 91 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.02 +0.02 86 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.27 +0.02 89 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.52 +0.02 92 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.77 +0.02 95 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.02 +0.02 98 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.52 +0.02 104 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.02 +0.02 110 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.52 +0.02 115 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.02 +0.02 120 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.52 +0.02 125 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.02 +0.02 129 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.52 +0.02 134 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 0.00 56 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.03 0.00 57 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 57 0 48 0
29OCT26 3.70 P 0.00 0.00 0.00 0.06 0.00 56 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.07 0.00 55 0 24 0
29OCT26 3.90 P 0.00 0.00 0.00 0.09 0.00 55 0 27 0
29OCT26 4.00 P 0.10 0.10 0.10 0.11 0.00 55 2 25 +2
29OCT26 4.10 P 0.00 0.00 0.00 0.13 0.00 55 0 24 0
29OCT26 4.20 P 0.00 0.00 0.00 0.15 0.00 54 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.19 +0.01 56 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.22 +0.01 55 0 152 0
29OCT26 4.50 P 0.00 0.00 0.00 0.25 +0.01 54 0 63 0
29OCT26 4.60 P 0.00 0.00 0.00 0.29 +0.01 54 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.34 +0.02 55 0 87 0
29OCT26 4.80 P 0.00 0.00 0.00 0.39 +0.02 56 0 53 0
29OCT26 4.90 P 0.42 0.42 0.42 0.44 +0.02 56 100 91 +50
29OCT26 5.00 P 0.00 0.00 0.00 0.49 +0.02 55 0 17 0
29OCT26 5.25 P 0.00 0.00 0.00 0.64 +0.03 56 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 0.81 +0.03 57 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.00 +0.03 58 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.18 +0.01 56 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.39 +0.02 57 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.63 +0.04 61 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.84 +0.02 59 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.09 +0.04 64 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.32 +0.04 64 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.56 +0.04 66 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.18 0.00 53 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.22 +0.01 55 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.25 +0.01 54 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.29 +0.01 55 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.33 +0.02 55 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.37 +0.02 55 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.42 +0.01 55 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.47 +0.01 55 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.52 +0.03 55 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.58 +0.03 56 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.72 +0.02 55 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 0.89 +0.03 56 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.08 +0.01 58 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.27 +0.01 58 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.48 +0.02 59 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.69 +0.02 60 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.91 +0.02 61 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.13 +0.02 61 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.36 +0.04 62 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.60 +0.05 65 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 54 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.06 0.00 53 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.07 -0.01 52 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 0.10 -0.01 52 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 -0.01 52 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 -0.01 52 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 53 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 0.27 +0.01 53 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 +0.01 54 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 +0.01 54 0 36 0
30DEC26 4.50 P 0.37 0.37 0.37 0.39 +0.01 54 4 134 +4
30DEC26 4.60 P 0.00 0.00 0.00 0.43 +0.01 53 0 90 0
30DEC26 4.70 P 0.47 0.47 0.47 0.48 +0.01 54 7 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 +0.01 54 0 374 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 +0.02 54 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.64 +0.01 54 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 0.79 +0.01 54 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 0.96 +0.01 55 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.14 +0.02 56 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.33 +0.02 56 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 1.53 +0.01 57 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.72 +0.01 56 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 1.94 +0.02 57 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.16 +0.02 58 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 2.38 +0.02 58 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.61 +0.02 59 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 2.86 +0.04 62 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.10 +0.04 64 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.34 +0.03 65 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.58 +0.05 66 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 3.82 +0.03 67 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.06 +0.03 67 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.27 +0.02 58 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.52 +0.02 60 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.77 +0.02 62 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.02 +0.02 64 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.52 +0.02 68 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.02 +0.02 71 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.52 +0.02 74 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.02 +0.02 78 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.52 +0.02 81 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.02 +0.02 84 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.52 +0.02 86 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 0.00 53 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.15 0.00 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 0.23 +0.01 53 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.26 +0.01 53 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 0.00 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 0.41 +0.01 53 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.45 +0.01 53 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.49 +0.01 53 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.54 +0.01 53 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.58 0.00 53 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.64 +0.01 53 0 30 0
30MAR27 4.80 P 0.66 0.68 0.66 0.69 +0.01 53 5 34 +4
30MAR27 4.90 P 0.00 0.00 0.00 0.75 +0.02 54 0 165 0
30MAR27 5.00 P 0.00 0.00 0.00 0.81 +0.02 54 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.96 +0.02 54 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.11 +0.01 54 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.29 +0.01 54 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.45 +0.01 53 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.64 +0.01 53 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.83 +0.01 53 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.04 +0.02 54 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.28 +0.02 57 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.45 +0.03 53 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.66 +0.02 53 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 2.88 +0.02 52 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.11 +0.02 53 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.34 +0.02 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.58 +0.03 54 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.82 +0.03 55 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.06 +0.03 55 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.29 +0.03 54 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.53 +0.02 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.77 +0.02 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.02 +0.02 54 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.52 +0.02 57 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.02 +0.02 60 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 0.09 -0.01 52 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 0.17 -0.01 52 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.19 -0.01 51 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.22 -0.01 52 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.25 -0.01 52 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.28 -0.01 52 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.31 -0.01 52 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.34 -0.01 51 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.37 -0.01 51 0 2 0
29JUN27 4.00 P 0.41 0.41 0.41 0.41 -0.01 51 1 77 +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 0.49 -0.01 51 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.56 +0.02 53 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.60 +0.01 52 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.65 +0.01 52 0 41 0
29JUN27 4.60 P 0.00 0.00 0.00 0.70 +0.01 52 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.76 +0.02 53 0 30 0
29JUN27 4.80 P 0.00 0.00 0.00 0.81 +0.01 53 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.87 +0.02 53 0 61 0
29JUN27 5.00 P 0.00 0.00 0.00 0.92 +0.01 53 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.08 +0.02 53 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 1.42 +0.03 54 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.60 +0.03 54 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.74 0.00 52 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.92 -0.01 51 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.12 0.00 52 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.32 0.00 52 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.53 0.00 52 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.74 0.00 52 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.95 0.00 51 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.17 0.00 52 0 0 0
TOTAL PUT 409 36,010 +235
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 64.61 -0.02 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.12 -0.02 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.63 -0.02 43 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.14 -0.02 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.64 -0.03 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.15 -0.03 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.66 -0.03 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.17 -0.03 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.68 -0.03 28 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.19 -0.02 28 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.70 -0.02 28 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.20 -0.03 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.71 -0.03 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.22 -0.03 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.73 -0.03 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.24 -0.03 16 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.75 -0.03 16 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.26 -0.03 15 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.77 -0.03 14 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.27 -0.04 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.78 -0.04 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.29 -0.04 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.80 -0.03 5 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.31 -0.04 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.84 -0.04 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.57 -0.06 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.94 -0.05 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.20 -0.03 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.02 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 9 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 12 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 25.70 -0.03 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.23 -0.03 8 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.76 -0.03 8 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.28 -0.03 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.81 -0.03 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.34 -0.03 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.87 -0.04 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.44 -0.04 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.11 -0.04 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.01 -0.04 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.33 -0.04 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.16 -0.03 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.49 -0.02 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.17 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
TOTAL CALL 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 24 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 19 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 13 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 6 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 0.26 -0.02 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.19 -0.02 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 9 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 0.00 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 0.64 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.58 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.27 -0.01 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 95.350
28AUG26 50.00 C 0.00 0.00 0.00 45.60 +1.53 188 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 43.09 +1.48 174 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 40.60 +1.53 163 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 38.10 +1.12 151 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 36.01 +1.88 173 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 33.06 +1.07 124 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 30.63 +1.49 121 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 28.29 +1.61 123 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 25.54 +0.99 91 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 23.61 +1.58 117 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 21.04 +1.55 103 0 53 0
28AUG26 77.50 C 0.00 0.00 0.00 18.50 +1.53 90 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 15.99 +1.49 79 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 13.46 +1.32 67 0 103 0
28AUG26 85.00 C 0.00 0.00 0.00 11.22 +1.30 64 0 17 0
28AUG26 87.50 C 0.00 0.00 0.00 8.78 +1.12 54 0 100 0
28AUG26 90.00 C 6.30 7.20 6.30 6.81 +1.03 53 18 121 +8
28AUG26 92.50 C 6.50 6.50 6.50 5.23 +0.78 55 1 113 -1
28AUG26 95.00 C 3.03 4.58 3.03 3.92 +0.72 56 8 343 0
28AUG26 97.50 C 3.05 3.05 3.05 2.81 +0.54 56 2 191 +2
28AUG26 100.00 C 1.58 2.37 1.58 1.92 +0.34 55 92 184 -1
28AUG26 102.50 C 1.12 1.75 1.12 1.27 +0.23 55 6 112 0
28AUG26 105.00 C 1.38 1.50 0.96 0.81 +0.15 55 13 191 +9
28AUG26 107.50 C 0.87 0.87 0.87 0.50 +0.09 55 1 60 +1
28AUG26 110.00 C 0.00 0.00 0.00 0.30 +0.06 55 0 51 0
28AUG26 112.50 C 0.00 0.00 0.00 0.17 +0.03 54 0 31 0
28AUG26 115.00 C 0.29 0.29 0.29 0.10 +0.02 55 3 16 +3
28AUG26 117.50 C 0.00 0.00 0.00 0.06 +0.01 56 0 17 0
28AUG26 120.00 C 0.00 0.00 0.00 0.03 0.00 55 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 45.70 +1.26 93 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 43.59 +1.59 107 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 41.10 +1.62 100 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.62 +1.45 93 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.01 +1.03 82 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 33.70 +1.60 82 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.24 +1.61 77 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.01 +1.91 77 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.52 +1.83 70 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.07 +1.69 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.68 +1.49 61 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 19.10 +1.37 53 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 16.97 +1.67 52 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 14.49 +1.05 46 0 356 0
29SEP26 85.00 C 0.00 0.00 0.00 12.88 +1.32 49 0 511 0
29SEP26 87.50 C 0.00 0.00 0.00 10.96 +1.14 48 0 192 0
29SEP26 90.00 C 0.00 0.00 0.00 9.35 +1.12 48 0 317 0
29SEP26 92.50 C 6.90 6.90 6.90 7.91 +1.01 48 30 81 -18
29SEP26 95.00 C 7.70 7.70 7.70 6.82 +1.08 49 1 192 -1
29SEP26 97.50 C 0.00 0.00 0.00 5.57 +0.77 48 0 579 0
29SEP26 100.00 C 5.00 5.38 5.00 4.54 +0.74 48 5 1,400 +2
29SEP26 102.50 C 0.00 0.00 0.00 3.79 +0.60 49 0 67 0
29SEP26 105.00 C 0.00 0.00 0.00 3.06 +0.51 49 0 80 0
29SEP26 107.50 C 2.80 2.80 2.65 2.45 +0.43 48 4 234 +4
29SEP26 110.00 C 0.00 0.00 0.00 1.94 +0.36 48 0 302 0
29SEP26 112.50 C 0.00 0.00 0.00 1.53 +0.30 48 0 21 0
29SEP26 115.00 C 1.58 1.58 1.58 1.20 +0.25 48 15 31 +15
29SEP26 117.50 C 0.00 0.00 0.00 0.93 +0.20 48 0 16 0
29SEP26 120.00 C 1.00 1.20 1.00 0.72 +0.16 48 2 7 +2
29SEP26 122.50 C 0.99 0.99 0.99 0.55 +0.13 48 15 17 +15
29SEP26 125.00 C 0.00 0.00 0.00 0.42 +0.10 48 0 11 0
29SEP26 127.50 C 0.00 0.00 0.00 0.32 +0.08 48 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.24 +0.06 48 0 693 0
29OCT26 57.50 C 0.00 0.00 0.00 38.62 +1.39 68 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 36.05 +1.07 60 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 34.02 +1.66 67 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 31.26 +1.23 56 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 29.17 +1.31 59 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.93 +1.48 58 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.47 +1.35 53 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 22.04 +1.01 49 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 19.91 +0.94 48 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 17.75 +0.75 46 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 16.35 +1.63 50 0 0 0
29OCT26 85.00 C 12.00 12.00 12.00 14.54 +1.50 49 1 0 -1
29OCT26 87.50 C 0.00 0.00 0.00 12.49 +1.01 46 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 11.31 +1.37 48 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 9.72 +1.05 47 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 8.52 +0.88 47 0 4 0
29OCT26 97.50 C 0.00 0.00 0.00 7.45 +0.82 47 0 22 0
29OCT26 100.00 C 0.00 0.00 0.00 6.42 +0.73 47 0 247 0
29OCT26 102.50 C 0.00 0.00 0.00 5.50 +0.59 47 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 4.70 +0.51 47 0 1 0
29OCT26 107.50 C 0.00 0.00 0.00 3.99 +0.44 47 0 70 0
29OCT26 110.00 C 0.00 0.00 0.00 3.37 +0.38 47 0 59 0
29OCT26 112.50 C 3.45 3.55 3.25 2.84 +0.33 47 6 66 +6
29OCT26 115.00 C 0.00 0.00 0.00 2.38 +0.28 47 0 1 0
29OCT26 117.50 C 0.00 0.00 0.00 1.99 +0.24 47 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 1.66 +0.21 47 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 34.08 +1.00 55 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 31.74 +0.97 53 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 29.48 +0.98 52 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 27.19 +0.89 50 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 25.06 +0.88 50 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 22.98 +0.91 49 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 21.01 +0.83 49 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 19.12 +0.86 48 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 17.39 +0.89 48 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 16.08 +1.56 50 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 14.08 +1.03 47 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 12.65 +1.02 47 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 11.50 +1.10 48 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 10.30 +1.01 48 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 9.25 +0.97 49 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 8.24 +0.82 49 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 7.29 +0.67 48 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 6.44 +0.62 48 0 10 0
27NOV26 107.50 C 0.00 0.00 0.00 5.67 +0.56 48 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 4.98 +0.51 48 0 1 0
27NOV26 112.50 C 0.00 0.00 0.00 4.37 +0.46 48 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 3.82 +0.42 48 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 3.33 +0.37 48 0 0 0
27NOV26 120.00 C 3.68 3.68 3.48 2.90 +0.33 48 38 38 +38
30DEC26 50.00 C 0.00 0.00 0.00 46.24 +0.79 59 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 44.03 +1.00 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.82 +1.18 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.55 +1.29 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.94 +1.02 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.59 +0.95 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.33 +0.93 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.44 +1.22 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.33 +1.20 53 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 25.93 +0.83 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.29 +1.25 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.29 +0.97 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.48 +1.01 49 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 18.94 +1.06 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.35 +1.04 49 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 15.84 +1.04 49 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 14.25 +1.07 48 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 12.97 +1.01 48 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 11.79 +0.97 48 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 10.87 +0.97 49 0 16 0
30DEC26 100.00 C 10.10 10.10 10.10 9.68 +0.59 48 2 56 +2
30DEC26 102.50 C 0.00 0.00 0.00 9.01 +0.83 49 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 8.13 +0.78 49 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 7.32 +0.72 49 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 6.59 +0.68 49 0 50 0
30DEC26 112.50 C 0.00 0.00 0.00 5.92 +0.63 49 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 5.31 +0.59 49 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 4.75 +0.54 49 0 20 0
30DEC26 120.00 C 5.20 5.20 5.20 4.25 +0.49 49 1 1 +1
30MAR27 50.00 C 0.00 0.00 0.00 47.55 +1.20 62 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 45.23 +1.17 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 42.79 +0.99 56 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 40.65 +1.05 55 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 38.47 +1.00 54 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 36.37 +1.00 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.55 +1.21 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.55 +1.16 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.59 +1.19 52 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 28.74 +1.04 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 26.95 +1.06 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 25.28 +1.03 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.66 +0.89 50 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 22.11 +0.84 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.69 +0.81 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.37 +0.89 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.09 +0.84 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.91 +0.75 50 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 15.79 +0.73 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.83 +0.96 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.85 +0.89 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.94 +0.85 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.09 +0.83 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.30 +0.79 50 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 10.56 +0.77 50 0 20 0
30MAR27 112.50 C 0.00 0.00 0.00 9.87 +0.78 51 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 9.36 +0.93 51 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 8.71 +0.89 51 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 8.10 +0.85 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 48.59 +1.17 59 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 46.40 +1.16 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 44.11 +0.99 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 42.27 +1.20 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 40.25 +1.18 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 38.22 +1.07 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 36.25 +0.99 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 34.49 +1.02 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.71 +0.98 52 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 31.11 +1.04 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 29.44 +0.95 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 27.89 +0.92 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.45 +0.94 51 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 25.04 +0.88 51 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 23.66 +0.81 50 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 22.44 +1.16 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 21.36 +1.23 51 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 20.06 +0.94 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 19.01 +0.93 50 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 17.99 +0.86 50 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 17.13 +0.92 51 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 16.18 +0.83 51 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 15.28 +0.76 51 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 14.42 +0.73 51 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 13.61 +0.70 50 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 12.85 +0.67 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 12.12 +0.64 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.44 +0.61 50 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 10.79 +0.58 50 0 0 0
TOTAL CALL 264 9,503 +86
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 122 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 113 0 28 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 104 0 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 96 0 69 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 80 0 67 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 76 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 102 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 38 0
28AUG26 75.00 P 0.14 0.14 0.08 0.02 -0.02 57 11 40 0
28AUG26 77.50 P 0.10 0.10 0.10 0.05 -0.04 56 1 156 0
28AUG26 80.00 P 0.00 0.00 0.00 0.11 -0.08 55 0 133 0
28AUG26 82.50 P 0.27 0.27 0.27 0.24 -0.17 55 2 133 +2
28AUG26 85.00 P 0.00 0.00 0.00 0.48 -0.27 55 0 75 0
28AUG26 87.50 P 0.00 0.00 0.00 0.84 -0.39 54 0 71 0
28AUG26 90.00 P 1.56 1.56 1.22 1.40 -0.60 53 12 76 -4
28AUG26 92.50 P 2.20 2.20 2.20 2.23 -0.79 53 5 73 +5
28AUG26 95.00 P 3.00 3.19 3.00 3.35 -0.98 53 2 63 0
28AUG26 97.50 P 0.00 0.00 0.00 4.94 -0.97 57 0 68 0
28AUG26 100.00 P 6.00 6.00 6.00 6.45 -1.19 54 2 65 -2
28AUG26 102.50 P 0.00 0.00 0.00 8.31 -1.31 54 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 10.36 -1.39 54 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 12.24 -1.77 41 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 14.88 -1.48 54 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 17.26 -1.51 54 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 19.70 -1.52 55 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 22.16 -1.54 54 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 24.65 -1.55 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 0.09 -0.02 48 0 47 0
29SEP26 70.00 P 0.00 0.00 0.00 0.16 -0.03 48 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.27 -0.06 48 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.45 -0.09 48 0 287 0
29SEP26 77.50 P 0.70 0.70 0.69 0.71 -0.13 48 2 323 -2
29SEP26 80.00 P 0.92 0.95 0.92 1.03 -0.18 48 3 1,129 -2
29SEP26 82.50 P 0.00 0.00 0.00 1.45 -0.31 47 0 245 0
29SEP26 85.00 P 0.00 0.00 0.00 2.03 -0.31 47 0 132 0
29SEP26 87.50 P 0.00 0.00 0.00 2.75 -0.46 47 0 31 0
29SEP26 90.00 P 3.29 3.29 3.29 3.60 -0.59 47 1 373 -1
29SEP26 92.50 P 0.00 0.00 0.00 4.60 -0.76 47 0 16 0
29SEP26 95.00 P 0.00 0.00 0.00 5.84 -0.86 47 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 7.40 -0.52 48 0 32 0
29SEP26 100.00 P 0.00 0.00 0.00 8.89 -0.80 48 0 44 0
29SEP26 102.50 P 0.00 0.00 0.00 10.52 -0.96 48 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 12.31 -1.05 48 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 14.23 -1.11 48 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 16.23 -1.09 48 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 18.01 -1.47 44 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 20.54 -1.22 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 22.78 -1.24 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 24.87 -1.47 43 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 27.16 -1.71 37 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 29.83 -1.47 48 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 32.25 -1.49 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 34.70 -1.51 48 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 18 0
29OCT26 60.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.12 -0.04 46 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.20 -0.06 46 0 9 0
29OCT26 67.50 P 0.00 0.00 0.00 0.33 -0.08 47 0 7 0
29OCT26 70.00 P 0.00 0.00 0.00 0.51 -0.10 47 0 20 0
29OCT26 72.50 P 0.00 0.00 0.00 0.75 -0.14 47 0 17 0
29OCT26 75.00 P 0.00 0.00 0.00 1.07 -0.20 47 0 76 0
29OCT26 77.50 P 0.00 0.00 0.00 1.47 -0.21 47 0 46 0
29OCT26 80.00 P 0.00 0.00 0.00 2.00 -0.24 47 0 287 0
29OCT26 82.50 P 0.00 0.00 0.00 2.60 -0.25 47 0 101 0
29OCT26 85.00 P 0.00 0.00 0.00 3.25 -0.39 46 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 4.11 -0.47 46 0 45 0
29OCT26 90.00 P 0.00 0.00 0.00 5.06 -0.60 46 0 102 0
29OCT26 92.50 P 0.00 0.00 0.00 6.18 -0.71 46 0 15 0
29OCT26 95.00 P 0.00 0.00 0.00 7.44 -0.81 46 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 8.84 -0.92 46 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 10.42 -0.87 47 0 35 0
29OCT26 102.50 P 0.00 0.00 0.00 11.98 -0.97 46 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 13.69 -0.95 46 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 15.54 -1.01 47 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 17.48 -1.04 47 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 19.55 -0.97 47 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 21.23 -1.50 44 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 23.98 -0.91 50 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 26.27 -0.79 51 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.36 -0.04 48 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.54 -0.06 48 0 4 0
27NOV26 67.50 P 0.89 0.95 0.89 0.77 -0.09 48 58 58 +57
27NOV26 70.00 P 1.15 1.15 1.14 1.06 -0.15 48 70 70 +69
27NOV26 72.50 P 1.47 1.56 1.47 1.45 -0.17 48 19 20 +19
27NOV26 75.00 P 1.88 1.91 1.88 1.90 -0.18 48 5 6 +5
27NOV26 77.50 P 2.48 2.48 2.34 2.39 -0.19 48 33 78 +33
27NOV26 80.00 P 0.00 0.00 0.00 2.99 -0.25 47 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 3.76 -0.27 47 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 4.58 -0.34 47 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 5.50 -0.44 47 0 2 0
27NOV26 90.00 P 0.00 0.00 0.00 6.51 -0.58 47 0 20 0
27NOV26 92.50 P 0.00 0.00 0.00 7.69 -0.66 47 0 44 0
27NOV26 95.00 P 0.00 0.00 0.00 8.98 -0.75 47 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 10.39 -0.86 47 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 12.03 -0.64 48 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 13.62 -0.71 48 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 15.18 -0.91 48 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 17.09 -0.84 48 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 18.41 -1.41 46 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 20.32 -1.47 45 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 22.30 -1.50 45 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 25.04 -0.82 50 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 27.11 -0.87 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 0.14 -0.02 48 0 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.23 -0.02 48 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 -0.03 48 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.50 -0.05 48 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.70 -0.06 48 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 1.00 -0.06 48 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 1.33 -0.11 48 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 1.74 -0.11 48 0 58 0
30DEC26 72.50 P 0.00 0.00 0.00 2.23 -0.17 48 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 2.78 -0.10 49 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 3.40 -0.13 48 0 189 0
30DEC26 80.00 P 0.00 0.00 0.00 3.96 -0.32 47 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 4.79 -0.36 47 0 29 0
30DEC26 85.00 P 0.00 0.00 0.00 5.67 -0.46 47 0 93 0
30DEC26 87.50 P 0.00 0.00 0.00 6.68 -0.54 47 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 7.79 -0.62 47 0 681 0
30DEC26 92.50 P 0.00 0.00 0.00 9.02 -0.67 47 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 10.33 -0.75 47 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 11.74 -1.17 47 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 13.74 -0.17 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 14.87 -0.68 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.58 -0.70 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.83 -1.25 46 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.03 -0.92 48 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 21.51 -1.32 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.83 -0.98 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 25.86 -1.03 48 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 27.85 -1.06 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.53 +0.01 50 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.74 +0.01 50 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.97 -0.01 50 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 1.28 -0.01 50 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 1.64 -0.01 50 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 2.04 -0.09 50 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 2.47 -0.13 50 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.08 -0.07 50 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 3.60 -0.13 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 4.31 -0.20 50 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.01 -0.22 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 5.88 -0.12 49 0 61 0
30MAR27 80.00 P 0.00 0.00 0.00 6.76 -0.12 49 0 166 0
30MAR27 82.50 P 0.00 0.00 0.00 7.73 -0.19 49 0 4 0
30MAR27 85.00 P 0.00 0.00 0.00 8.79 -0.19 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.86 -0.28 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.08 -0.32 49 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 12.33 -0.40 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.60 -0.53 49 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 15.47 -0.51 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.85 -0.72 50 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 18.50 -0.23 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.65 -0.55 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.23 -0.71 48 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.02 -0.72 49 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 24.79 -0.79 49 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 26.59 -0.87 49 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 28.49 -0.87 49 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 30.55 -0.78 49 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.03 -0.10 49 0 31 0
29JUN27 52.50 P 0.00 0.00 0.00 1.35 -0.10 49 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.69 -0.15 49 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 2.12 -0.15 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.64 -0.08 50 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 3.24 -0.08 50 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 3.83 -0.09 50 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 4.51 -0.09 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 5.05 -0.30 49 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 6.01 -0.16 50 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 6.84 -0.43 49 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 7.66 -0.25 49 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 8.50 -0.47 48 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 9.58 -0.47 48 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 10.69 -0.52 48 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 11.89 -0.57 49 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 13.15 -0.61 48 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.35 -0.78 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.87 -0.66 49 0 0 0
29JUN27 97.50 P 17.33 17.33 17.33 17.31 -0.50 49 15 15 +15
29JUN27 100.00 P 0.00 0.00 0.00 18.94 -0.63 49 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 20.53 -0.68 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.16 -0.62 49 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.85 -0.43 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.02 -0.02 51 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.25 -0.57 49 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.04 -0.63 49 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 30.94 -0.62 50 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 32.83 -0.64 50 0 0 0
TOTAL PUT 241 10,059 +194
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$ 113.000
21AUG26 90.00 C 0.00 0.00 0.00 23.72 - 161 0 0 -
21AUG26 91.00 C 0.00 0.00 0.00 22.69 - 153 0 0 -
21AUG26 92.00 C 0.00 0.00 0.00 21.66 - 145 0 0 -
21AUG26 93.00 C 0.00 0.00 0.00 20.63 - 137 0 0 -
21AUG26 94.00 C 0.00 0.00 0.00 19.60 - 130 0 0 -
21AUG26 95.00 C 0.00 0.00 0.00 18.57 - 122 0 0 -
21AUG26 96.00 C 0.00 0.00 0.00 17.54 - 115 0 0 -
21AUG26 97.00 C 0.00 0.00 0.00 16.51 - 107 0 0 -
21AUG26 98.00 C 0.00 0.00 0.00 15.03 - 0 0 0 -
21AUG26 99.00 C 0.00 0.00 0.00 14.03 - 0 0 0 -
21AUG26 100.00 C 0.00 0.00 0.00 13.03 - 0 0 0 -
21AUG26 101.00 C 0.00 0.00 0.00 12.04 - 41 0 0 -
21AUG26 102.00 C 0.00 0.00 0.00 11.04 - 38 0 0 -
21AUG26 103.00 C 0.00 0.00 0.00 10.05 +2.62 38 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 9.06 +2.54 37 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 8.09 +2.43 38 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 7.14 +2.45 38 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 6.21 +2.16 38 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 5.48 +2.15 44 0 1 0
21AUG26 109.00 C 5.97 6.00 5.70 4.62 +1.91 42 7 21 -1
21AUG26 110.00 C 5.00 5.02 3.85 3.75 +1.56 39 68 178 +50
21AUG26 111.00 C 4.20 4.30 3.21 2.91 +1.12 36 21 112 +11
21AUG26 112.00 C 3.00 3.60 2.54 2.30 +0.94 36 335 393 -38
21AUG26 113.00 C 2.00 2.90 1.85 1.82 +0.79 38 112 201 +58
21AUG26 114.00 C 2.01 2.22 1.40 1.38 +0.61 38 105 87 +53
21AUG26 115.00 C 1.75 1.90 1.00 1.00 +0.44 38 231 88 +37
21AUG26 116.00 C 0.96 1.34 0.75 0.70 +0.30 37 110 92 +91
21AUG26 117.00 C 0.84 1.09 0.56 0.52 +0.24 38 62 64 +36
21AUG26 118.00 C 0.75 0.78 0.41 0.35 +0.16 38 27 11 +7
21AUG26 119.00 C 0.39 0.39 0.25 0.23 +0.10 38 61 38 -18
21AUG26 120.00 C 0.42 0.42 0.33 0.15 +0.07 38 37 79 +35
21AUG26 121.00 C 0.27 0.27 0.27 0.09 +0.03 38 1 34 +1
21AUG26 122.00 C 0.13 0.13 0.13 0.06 +0.02 39 26 41 +26
21AUG26 123.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 401 0
21AUG26 124.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 16 0
21AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 12 0
21AUG26 126.00 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
21AUG26 127.00 C 0.00 0.00 0.00 0.01 0.00 43 0 55 0
21AUG26 128.00 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
21AUG26 129.00 C 0.03 0.03 0.03 0.01 0.00 49 12 19 -5
21AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
21AUG26 131.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
21AUG26 132.00 C 0.00 0.00 0.00 0.01 0.00 56 0 27 0
21AUG26 133.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
21AUG26 134.00 C 0.00 0.00 0.00 0.01 0.00 61 0 76 0
21AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
21AUG26 136.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
21AUG26 137.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
21AUG26 141.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
21AUG26 143.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
21AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 86 0 4 0
21AUG26 146.00 C 0.00 0.00 0.00 0.01 0.00 88 0 40 0
21AUG26 147.00 C 0.00 0.00 0.00 0.01 0.00 90 0 25 0
21AUG26 148.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 69.97 - 339 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 68.86 - 323 0 0 -
28AUG26 46.00 C 0.00 0.00 0.00 67.71 - 303 0 0 -
28AUG26 47.00 C 0.00 0.00 0.00 66.86 - 309 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 65.86 - 302 0 0 -
28AUG26 49.00 C 0.00 0.00 0.00 64.86 +3.60 296 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 63.93 +3.67 295 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 61.21 +3.45 263 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 58.57 +3.31 237 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 56.30 +3.54 241 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 53.95 +3.68 237 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 51.23 +3.46 210 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 48.82 +3.55 204 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 46.08 +3.30 177 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 43.95 +3.67 187 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 41.40 +3.66 173 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 38.73 +3.45 154 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 36.24 +3.45 144 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 33.85 +3.62 139 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 31.11 +3.32 118 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 28.62 +3.32 109 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 26.34 +3.54 109 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 23.77 +3.47 97 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 21.13 +3.32 83 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 18.63 +3.30 74 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 15.59 +2.71 30 0 615 0
28AUG26 100.00 C 14.60 14.60 14.60 13.12 +2.80 32 1 327 -1
28AUG26 102.50 C 0.00 0.00 0.00 10.69 +2.46 32 0 223 0
28AUG26 105.00 C 0.00 0.00 0.00 8.36 +2.16 32 0 283 0
28AUG26 107.50 C 0.00 0.00 0.00 6.40 +2.02 35 0 1,336 0
28AUG26 110.00 C 5.59 5.59 5.59 4.27 +1.29 31 15 1,331 -15
28AUG26 112.50 C 3.70 4.20 3.00 2.76 +0.85 31 224 1,156 +147
28AUG26 115.00 C 2.35 2.65 2.23 1.77 +0.62 33 124 792 +20
28AUG26 117.50 C 1.27 1.80 1.11 0.99 +0.35 32 988 1,432 +802
28AUG26 120.00 C 0.80 1.18 0.71 0.51 +0.18 32 137 2,232 +79
28AUG26 122.50 C 0.58 0.70 0.40 0.24 +0.08 32 312 693 -147
28AUG26 125.00 C 0.37 0.45 0.29 0.11 +0.03 32 220 909 +28
28AUG26 127.50 C 0.20 0.29 0.18 0.05 +0.01 33 154 845 -26
28AUG26 130.00 C 0.16 0.18 0.13 0.02 0.00 33 172 1,055 -23
28AUG26 132.50 C 0.11 0.12 0.11 0.01 0.00 34 35 295 0
28AUG26 135.00 C 0.09 0.09 0.09 0.01 0.00 38 2 1,053 +1
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 535 0
28AUG26 140.00 C 0.05 0.05 0.05 0.01 0.00 45 20 623 0
28AUG26 142.50 C 0.05 0.05 0.05 0.01 0.00 48 97 359 +97
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 265 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 204 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 424 0
28AUG26 152.50 C 0.01 0.01 0.01 0.01 0.00 61 31 194 +31
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 64 0 73 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 66 0 46 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 69 0 66 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 75 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 77 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 80 0 76 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 83 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 85 0 72 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 90 0 25 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 92 0 25 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 108 0 60 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 112 0 17 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 69.97 - 167 0 0 -
29SEP26 45.00 C 0.00 0.00 0.00 68.86 - 159 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 67.71 - 148 0 0 -
29SEP26 47.00 C 0.00 0.00 0.00 66.86 - 152 0 0 -
29SEP26 48.00 C 0.00 0.00 0.00 65.86 - 148 0 0 -
29SEP26 49.00 C 0.00 0.00 0.00 64.86 +3.60 145 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 63.93 +3.67 144 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 61.21 +3.16 127 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 58.57 +3.29 113 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 56.30 +3.39 117 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 53.95 +3.53 115 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 51.23 +3.30 101 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.82 +3.40 98 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.08 +2.78 83 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.95 +3.49 90 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.40 +3.55 83 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.73 +3.08 72 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.24 +3.45 68 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.85 +3.35 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.40 +3.61 62 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.62 +2.79 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.47 +3.61 53 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 24.08 +3.45 51 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 21.58 +2.89 46 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 19.14 +3.12 42 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 16.77 +2.94 39 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 14.05 +2.28 31 0 1,242 0
29SEP26 102.50 C 0.00 0.00 0.00 12.04 +2.18 32 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 10.03 +2.14 31 0 1,351 0
29SEP26 107.50 C 0.00 0.00 0.00 8.20 +1.81 31 0 1,023 0
29SEP26 110.00 C 7.79 7.80 7.58 6.71 +1.41 31 46 3,152 -16
29SEP26 112.50 C 5.60 6.25 5.60 5.38 +1.27 31 40 421 -20
29SEP26 115.00 C 5.17 5.17 4.90 4.20 +1.04 31 68 4,647 +26
29SEP26 117.50 C 3.97 3.97 3.69 3.27 +0.83 32 438 4,558 +24
29SEP26 120.00 C 2.65 3.16 2.65 2.53 +0.70 32 73 3,671 +26
29SEP26 122.50 C 2.20 2.39 2.20 1.89 +0.55 32 65 917 +40
29SEP26 125.00 C 1.45 1.93 1.45 1.38 +0.42 32 80 2,816 +40
29SEP26 127.50 C 1.35 1.43 1.15 1.00 +0.32 32 112 695 +62
29SEP26 130.00 C 0.90 1.10 0.90 0.70 +0.23 32 753 4,017 +653
29SEP26 132.50 C 0.75 0.75 0.75 0.49 +0.17 32 16 2,643 -15
29SEP26 135.00 C 0.63 0.63 0.57 0.34 +0.12 32 35 479 +11
29SEP26 137.50 C 0.49 0.49 0.49 0.23 +0.08 32 15 263 +6
29SEP26 140.00 C 0.34 0.35 0.34 0.15 +0.05 32 9 3,495 +8
29SEP26 142.50 C 0.28 0.29 0.28 0.10 +0.04 32 5 421 -4
29SEP26 145.00 C 0.25 0.25 0.25 0.07 +0.03 32 1 602 0
29SEP26 147.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 524 0
29SEP26 150.00 C 0.18 0.18 0.18 0.03 +0.01 32 1 641 0
29SEP26 152.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 109 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 32 0 206 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 33 0 82 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 35 0 126 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 172 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 37 0 287 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 76 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 46 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 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 52 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 69.97 - 125 0 0 -
29OCT26 45.00 C 0.00 0.00 0.00 68.86 - 118 0 0 -
29OCT26 46.00 C 0.00 0.00 0.00 67.71 - 109 0 0 -
29OCT26 47.00 C 0.00 0.00 0.00 66.86 - 113 0 0 -
29OCT26 48.00 C 0.00 0.00 0.00 65.86 - 110 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 65.25 +3.74 119 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 64.26 +3.42 117 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 61.21 +3.15 93 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 58.80 +3.52 91 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 56.30 +3.39 85 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 53.95 +3.39 85 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 51.23 +3.30 73 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 48.89 +3.47 73 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 46.41 +3.04 69 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 43.95 +3.41 65 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 41.40 +3.43 60 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 38.92 +3.27 56 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 36.55 +3.65 55 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 34.12 +3.41 52 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 31.69 +2.96 49 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 29.29 +3.15 47 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 26.88 +3.38 44 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 24.51 +3.27 42 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 22.11 +2.98 39 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 19.86 +3.05 37 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 17.13 +2.37 31 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 15.09 +2.24 31 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 13.18 +2.10 31 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 11.40 +2.10 31 0 61 0
29OCT26 107.50 C 0.00 0.00 0.00 9.66 +1.59 31 0 70 0
29OCT26 110.00 C 9.19 9.19 8.52 8.43 +1.68 32 35 112 +28
29OCT26 112.50 C 7.84 7.86 7.36 6.94 +1.36 31 154 507 +141
29OCT26 115.00 C 5.91 6.09 5.90 5.96 +1.33 32 300 399 +198
29OCT26 117.50 C 0.00 0.00 0.00 4.81 +1.03 31 0 211 0
29OCT26 120.00 C 3.78 4.20 3.78 3.97 +0.92 32 1,121 1,262 +20
29OCT26 122.50 C 3.40 3.60 3.39 3.25 +0.82 32 107 552 +105
29OCT26 125.00 C 3.09 3.09 2.80 2.61 +0.69 32 36 345 +30
29OCT26 127.50 C 2.45 2.45 2.26 2.07 +0.57 32 125 398 +88
29OCT26 130.00 C 1.85 2.12 1.85 1.63 +0.47 32 154 812 +34
29OCT26 132.50 C 1.52 1.53 1.52 1.28 +0.39 32 90 179 +60
29OCT26 135.00 C 0.00 0.00 0.00 0.99 +0.31 32 0 91 0
29OCT26 137.50 C 0.00 0.00 0.00 0.76 +0.25 32 0 42 0
29OCT26 140.00 C 0.00 0.00 0.00 0.58 +0.19 32 0 197 0
29OCT26 142.50 C 0.00 0.00 0.00 0.44 +0.15 31 0 92 0
29OCT26 145.00 C 0.58 0.58 0.58 0.33 +0.12 31 2 314 +2
29OCT26 147.50 C 0.00 0.00 0.00 0.25 +0.09 32 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.18 +0.06 31 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.14 +0.05 32 0 147 0
29OCT26 155.00 C 0.32 0.32 0.32 0.10 +0.04 31 5 32 +5
29OCT26 157.50 C 0.00 0.00 0.00 0.08 +0.03 32 0 24 0
29OCT26 160.00 C 0.00 0.00 0.00 0.06 +0.03 32 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 0.04 +0.02 32 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 31 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 40 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 41 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 69.97 - 103 0 0 -
27NOV26 45.00 C 0.00 0.00 0.00 68.95 - 100 0 0 -
27NOV26 46.00 C 0.00 0.00 0.00 67.91 - 96 0 0 -
27NOV26 47.00 C 0.00 0.00 0.00 66.99 - 96 0 0 -
27NOV26 48.00 C 0.00 0.00 0.00 66.41 - 105 0 0 -
27NOV26 49.00 C 0.00 0.00 0.00 65.25 +3.38 98 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 64.26 +3.42 96 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 61.97 +3.71 95 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 59.00 +3.16 79 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 57.04 +3.63 86 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 54.13 +3.18 73 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 52.06 +3.54 77 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 49.24 +3.25 66 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 47.21 +3.38 70 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 44.76 +3.36 66 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 42.34 +3.51 63 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 39.83 +3.41 59 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 37.32 +3.11 55 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 34.67 +2.93 49 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 32.28 +2.88 47 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 29.93 +3.02 45 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 27.60 +2.84 43 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 25.30 +2.57 41 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 23.07 +3.08 39 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 20.93 +2.93 38 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 18.89 +2.76 37 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 16.46 +2.09 34 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 14.70 +1.98 34 0 0 0
27NOV26 105.00 C 13.95 14.15 13.95 13.05 +2.14 34 2 4 0
27NOV26 107.50 C 0.00 0.00 0.00 11.41 +1.58 33 0 35 0
27NOV26 110.00 C 11.04 11.24 10.46 10.07 +1.48 34 120 121 +105
27NOV26 112.50 C 9.70 9.77 9.70 8.82 +1.39 34 30 401 +30
27NOV26 115.00 C 8.45 8.48 7.99 7.69 +1.27 34 45 100 +45
27NOV26 117.50 C 7.31 7.31 7.31 6.66 +1.12 34 15 35 +15
27NOV26 120.00 C 6.42 6.45 6.13 5.76 +1.01 34 97 164 +97
27NOV26 122.50 C 5.54 5.54 5.54 4.97 +0.90 34 2 174 +2
27NOV26 125.00 C 4.40 4.40 4.38 4.28 +0.84 34 90 345 +90
27NOV26 127.50 C 0.00 0.00 0.00 3.63 +0.74 34 0 65 0
27NOV26 130.00 C 3.36 3.68 3.36 3.06 +0.64 34 48 555 +20
27NOV26 132.50 C 3.03 3.03 2.80 2.57 +0.55 34 507 545 +434
27NOV26 135.00 C 0.00 0.00 0.00 2.15 +0.48 34 0 32 0
27NOV26 137.50 C 2.31 2.31 2.20 1.79 +0.41 34 600 658 +589
27NOV26 140.00 C 1.95 1.95 1.95 1.49 +0.35 34 1 415 0
27NOV26 142.50 C 0.00 0.00 0.00 1.23 +0.30 34 0 31 0
27NOV26 145.00 C 0.00 0.00 0.00 1.01 +0.25 34 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.83 +0.21 34 0 259 0
27NOV26 150.00 C 0.00 0.00 0.00 0.68 +0.18 34 0 127 0
27NOV26 152.50 C 0.00 0.00 0.00 0.55 +0.14 34 0 11 0
27NOV26 155.00 C 0.00 0.00 0.00 0.45 +0.12 34 0 32 0
27NOV26 157.50 C 0.00 0.00 0.00 0.36 +0.10 34 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.29 +0.08 34 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.24 +0.07 34 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.19 +0.06 34 0 17 0
27NOV26 167.50 C 0.48 0.48 0.48 0.15 +0.04 34 34 57 +32
27NOV26 170.00 C 0.00 0.00 0.00 0.12 +0.04 34 0 6 0
27NOV26 172.50 C 0.00 0.00 0.00 0.10 +0.03 34 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.07 +0.02 34 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 70.50 - 99 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 69.50 - 97 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 68.49 - 95 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 67.53 - 93 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 66.55 - 91 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 65.58 +3.71 90 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 64.62 +3.72 88 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 62.16 +3.84 84 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 59.66 +3.50 79 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 57.04 +3.63 72 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 54.82 +3.50 73 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 52.40 +3.55 69 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 50.00 +3.78 66 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 47.52 +3.44 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 45.12 +3.56 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.61 +3.34 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.12 +3.11 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.65 +2.99 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.22 +3.18 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 32.82 +2.94 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.48 +2.86 42 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 28.20 +2.65 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.99 +3.26 39 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 23.85 +3.13 38 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 21.80 +2.99 37 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 19.85 +2.85 36 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 17.47 +2.17 33 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 15.78 +2.07 33 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 14.19 +2.19 33 0 1,135 0
30DEC26 107.50 C 0.00 0.00 0.00 12.89 +1.83 34 0 661 0
30DEC26 110.00 C 12.40 12.40 12.06 11.39 +1.64 34 60 1,808 -60
30DEC26 112.50 C 11.00 11.14 10.72 10.19 +1.73 34 80 712 0
30DEC26 115.00 C 0.00 0.00 0.00 9.04 +1.42 34 0 2,277 0
30DEC26 117.50 C 0.00 0.00 0.00 7.95 +1.26 34 0 868 0
30DEC26 120.00 C 0.00 0.00 0.00 7.08 +1.39 34 0 1,897 0
30DEC26 122.50 C 0.00 0.00 0.00 6.24 +1.19 34 0 295 0
30DEC26 125.00 C 0.00 0.00 0.00 5.45 +1.08 34 0 2,984 0
30DEC26 127.50 C 5.00 5.00 5.00 4.74 +0.97 34 76 225 +50
30DEC26 130.00 C 4.70 4.70 4.26 4.11 +0.88 34 93 1,922 +92
30DEC26 132.50 C 3.91 4.00 3.91 3.55 +0.78 34 52 274 +8
30DEC26 135.00 C 3.66 3.66 3.62 3.06 +0.70 34 50 267 -11
30DEC26 137.50 C 3.06 3.23 2.96 2.63 +0.62 34 153 434 +107
30DEC26 140.00 C 0.00 0.00 0.00 2.25 +0.54 34 0 2,213 0
30DEC26 142.50 C 2.45 2.45 2.45 1.93 +0.49 34 25 306 -10
30DEC26 145.00 C 2.10 2.20 2.10 1.64 +0.46 34 50 263 -7
30DEC26 147.50 C 1.77 1.92 1.77 1.40 +0.37 34 50 374 0
30DEC26 150.00 C 1.70 1.70 1.70 1.19 +0.33 34 10 198 -10
30DEC26 152.50 C 0.00 0.00 0.00 1.00 +0.28 34 0 209 0
30DEC26 155.00 C 0.00 0.00 0.00 0.85 +0.25 34 0 69 0
30DEC26 157.50 C 0.00 0.00 0.00 0.72 +0.22 34 0 44 0
30DEC26 160.00 C 1.10 1.10 1.10 0.60 +0.18 34 15 165 0
30DEC26 162.50 C 0.00 0.00 0.00 0.51 +0.16 34 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.42 +0.14 33 0 257 0
30DEC26 167.50 C 0.00 0.00 0.00 0.36 +0.13 34 0 53 0
30DEC26 170.00 C 0.71 0.71 0.71 0.30 +0.10 34 25 116 +25
30DEC26 172.50 C 0.00 0.00 0.00 0.25 +0.09 34 0 104 0
30DEC26 175.00 C 0.00 0.00 0.00 0.21 +0.07 34 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.17 +0.06 33 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.14 +0.05 33 0 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.12 +0.04 34 0 89 0
30DEC26 185.00 C 0.44 0.44 0.44 0.10 +0.03 34 30 293 -9
30DEC26 187.50 C 0.00 0.00 0.00 0.08 +0.03 33 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.07 +0.03 34 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.06 +0.03 34 0 0 0
30DEC26 195.00 C 0.33 0.33 0.33 0.05 +0.03 34 1 1 +1
30DEC26 197.50 C 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 70.80 - 77 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 70.18 - 81 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 69.05 - 77 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 67.90 - 73 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 67.28 - 77 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 65.90 +3.19 70 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 65.35 +3.59 74 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 62.51 +3.50 65 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 60.58 +3.55 68 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 58.20 +3.98 65 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 55.59 +3.23 60 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 53.23 +3.62 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 50.80 +3.33 55 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 48.35 +3.48 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 45.93 +3.39 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 43.33 +3.06 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 41.18 +2.95 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 38.87 +2.87 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 36.62 +2.78 42 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 34.42 +2.69 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.28 +2.63 40 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 30.21 +2.53 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 28.21 +2.56 38 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 26.29 +2.42 38 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 24.45 +2.47 37 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 22.69 +2.78 37 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 21.01 +2.64 37 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 19.42 +2.51 36 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 17.92 +1.94 36 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 16.02 +1.53 35 0 208 0
30MAR27 110.00 C 0.00 0.00 0.00 14.87 +1.66 35 0 1,189 0
30MAR27 112.50 C 0.00 0.00 0.00 13.66 +1.60 35 0 127 0
30MAR27 115.00 C 0.00 0.00 0.00 12.53 +1.49 35 0 372 0
30MAR27 117.50 C 0.00 0.00 0.00 11.50 +1.44 35 0 481 0
30MAR27 120.00 C 0.00 0.00 0.00 10.53 +1.34 35 0 222 0
30MAR27 122.50 C 0.00 0.00 0.00 9.71 +1.35 35 0 81 0
30MAR27 125.00 C 0.00 0.00 0.00 8.84 +1.21 35 0 1,262 0
30MAR27 127.50 C 0.00 0.00 0.00 8.04 +1.13 35 0 150 0
30MAR27 130.00 C 7.80 7.80 7.80 7.30 +1.06 35 1 910 0
30MAR27 132.50 C 6.92 6.92 6.92 6.62 +0.98 35 25 119 -15
30MAR27 135.00 C 0.00 0.00 0.00 6.00 +0.91 35 0 181 0
30MAR27 137.50 C 0.00 0.00 0.00 5.43 +0.85 35 0 81 0
30MAR27 140.00 C 0.00 0.00 0.00 4.90 +0.78 35 0 1,132 0
30MAR27 142.50 C 0.00 0.00 0.00 4.43 +0.72 35 0 137 0
30MAR27 145.00 C 4.50 4.50 4.50 3.99 +0.66 35 10 68 +10
30MAR27 147.50 C 0.00 0.00 0.00 3.60 +0.62 35 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 3.24 +0.56 35 0 89 0
30MAR27 152.50 C 0.00 0.00 0.00 2.83 +0.43 35 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 2.54 +0.40 35 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 2.28 +0.36 35 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 2.05 +0.34 35 0 34 0
30MAR27 162.50 C 0.00 0.00 0.00 1.83 +0.30 34 0 233 0
30MAR27 165.00 C 0.00 0.00 0.00 1.64 +0.28 35 0 113 0
30MAR27 167.50 C 0.00 0.00 0.00 1.47 +0.25 35 0 1,075 0
30MAR27 170.00 C 0.00 0.00 0.00 1.32 +0.24 35 0 37 0
30MAR27 172.50 C 0.00 0.00 0.00 1.18 +0.21 35 0 130 0
30MAR27 175.00 C 0.00 0.00 0.00 1.05 +0.19 34 0 209 0
30MAR27 177.50 C 0.00 0.00 0.00 0.97 +0.20 35 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.87 +0.19 35 0 30 0
30MAR27 182.50 C 0.00 0.00 0.00 0.77 +0.16 35 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.69 +0.15 35 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.61 +0.13 35 0 32 0
30MAR27 190.00 C 0.00 0.00 0.00 0.55 +0.14 35 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.49 +0.12 35 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.44 +0.11 35 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.38 +0.09 35 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 0.34 +0.08 35 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 0.27 +0.07 35 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.21 +0.05 35 0 4 0
29JUN27 44.00 C 0.00 0.00 0.00 71.13 - 80 0 0 -
29JUN27 45.00 C 0.00 0.00 0.00 70.18 - 78 0 0 -
29JUN27 46.00 C 0.00 0.00 0.00 69.17 - 76 0 0 -
29JUN27 47.00 C 0.00 0.00 0.00 68.23 - 75 0 0 -
29JUN27 48.00 C 0.00 0.00 0.00 67.29 - 74 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 66.30 +3.40 72 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 65.37 +3.44 71 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 63.01 +3.41 68 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 60.66 +3.51 66 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 58.31 +3.88 63 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 55.85 +3.39 60 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 53.38 +3.53 57 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 50.94 +3.40 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 48.52 +3.15 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 46.15 +3.14 49 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 43.81 +3.01 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 41.53 +2.78 45 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 39.29 +2.68 44 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 37.13 +2.55 43 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 35.01 +2.46 41 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 32.99 +2.41 41 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 31.01 +2.33 40 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 29.12 +2.24 40 0 1 0
29JUN27 92.50 C 0.00 0.00 0.00 27.33 +2.23 39 0 4 0
29JUN27 95.00 C 0.00 0.00 0.00 25.55 +2.05 39 0 59 0
29JUN27 97.50 C 0.00 0.00 0.00 23.95 +2.05 39 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 22.35 +1.93 38 0 49 0
29JUN27 102.50 C 0.00 0.00 0.00 20.86 +1.82 38 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 19.47 +1.78 38 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 18.12 +1.67 38 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 16.77 +1.59 37 0 81 0
29JUN27 112.50 C 0.00 0.00 0.00 15.64 +1.55 37 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 14.56 +1.47 37 0 17 0
29JUN27 117.50 C 0.00 0.00 0.00 13.50 +1.35 37 0 42 0
29JUN27 120.00 C 0.00 0.00 0.00 12.55 +1.37 37 0 48 0
29JUN27 122.50 C 0.00 0.00 0.00 11.64 +1.26 37 0 18 0
29JUN27 125.00 C 0.00 0.00 0.00 10.73 +1.09 37 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 9.97 +1.04 37 0 76 0
29JUN27 130.00 C 0.00 0.00 0.00 9.25 +1.05 37 0 69 0
29JUN27 132.50 C 0.00 0.00 0.00 8.53 +0.95 37 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 7.86 +0.83 37 0 25 0
29JUN27 137.50 C 0.00 0.00 0.00 7.30 +0.83 37 0 17 0
29JUN27 140.00 C 0.00 0.00 0.00 6.75 +0.83 37 0 22 0
29JUN27 142.50 C 0.00 0.00 0.00 6.19 +0.69 37 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 5.72 +0.64 37 0 20 0
29JUN27 147.50 C 0.00 0.00 0.00 5.15 +0.48 36 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 4.89 +0.63 37 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 4.35 +0.39 36 0 1 0
29JUN27 155.00 C 0.00 0.00 0.00 4.01 +0.35 36 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 3.72 +0.36 36 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 3.54 +0.48 37 0 10 0
29JUN27 162.50 C 0.00 0.00 0.00 3.14 +0.31 36 0 6 0
29JUN27 165.00 C 0.00 0.00 0.00 2.88 +0.26 36 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 2.67 +0.26 36 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 2.55 +0.35 37 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 2.27 +0.27 36 0 6 0
29JUN27 175.00 C 0.00 0.00 0.00 2.07 +0.21 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 1.91 +0.19 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 1.77 +0.19 36 0 58 0
29JUN27 182.50 C 0.00 0.00 0.00 1.63 +0.19 36 0 25 0
29JUN27 185.00 C 0.00 0.00 0.00 1.50 +0.19 36 0 77 0
29JUN27 187.50 C 0.00 0.00 0.00 1.36 +0.14 36 0 0 0
29JUN27 190.00 C 2.06 2.06 2.06 1.29 +0.16 37 1 30 0
29JUN27 192.50 C 0.00 0.00 0.00 1.16 +0.12 36 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 1.11 +0.16 37 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 0.99 +0.13 36 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 0.90 +0.10 36 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 0.76 +0.08 36 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 0.65 +0.10 36 0 85 0
TOTAL CALL 10,031 111,224 +4,518
21AUG26 90.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
21AUG26 91.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
21AUG26 92.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
21AUG26 93.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
21AUG26 94.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
21AUG26 95.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
21AUG26 96.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
21AUG26 97.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
21AUG26 98.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
21AUG26 99.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
21AUG26 100.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
21AUG26 101.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
21AUG26 102.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
21AUG26 103.00 P 0.00 0.00 0.00 0.02 -0.15 40 0 65 0
21AUG26 104.00 P 0.00 0.00 0.00 0.04 -0.23 40 0 0 0
21AUG26 105.00 P 0.13 0.13 0.13 0.06 -0.35 38 3 94 +2
21AUG26 106.00 P 0.00 0.00 0.00 0.11 -0.47 39 0 102 0
21AUG26 107.00 P 0.20 0.20 0.17 0.18 -0.62 38 6 50 0
21AUG26 108.00 P 0.24 0.32 0.24 0.30 -0.79 38 29 30 +24
21AUG26 109.00 P 0.42 0.42 0.41 0.44 -1.01 38 11 35 +3
21AUG26 110.00 P 0.57 0.63 0.47 0.65 -1.32 37 73 63 0
21AUG26 111.00 P 0.75 1.17 0.69 0.94 -1.48 37 74 62 +2
21AUG26 112.00 P 1.40 1.40 0.90 1.30 -1.83 37 82 138 +50
21AUG26 113.00 P 1.35 1.72 1.33 1.81 -1.88 38 71 71 +34
21AUG26 114.00 P 2.30 2.32 1.73 2.37 -2.07 38 370 126 +123
21AUG26 115.00 P 2.62 2.90 2.27 3.00 -2.36 38 152 72 +46
21AUG26 116.00 P 3.09 3.09 3.04 3.73 -2.41 39 50 64 +44
21AUG26 117.00 P 3.58 3.70 3.58 4.52 -2.50 39 5 9 -3
21AUG26 118.00 P 0.00 0.00 0.00 5.15 -2.79 31 0 3 0
21AUG26 119.00 P 0.00 0.00 0.00 6.05 -2.83 29 0 12 0
21AUG26 120.00 P 0.00 0.00 0.00 7.29 -2.58 47 0 64 0
21AUG26 121.00 P 0.00 0.00 0.00 8.06 -2.76 38 0 45 0
21AUG26 122.00 P 0.00 0.00 0.00 9.03 -2.78 38 0 35 0
21AUG26 123.00 P 0.00 0.00 0.00 10.01 -2.79 37 0 55 0
21AUG26 124.00 P 0.00 0.00 0.00 11.00 -2.80 0 0 41 0
21AUG26 125.00 P 0.00 0.00 0.00 12.00 -2.80 0 0 42 0
21AUG26 126.00 P 0.00 0.00 0.00 13.00 -2.80 0 0 15 0
21AUG26 127.00 P 0.00 0.00 0.00 14.00 -2.80 0 0 1 0
21AUG26 128.00 P 0.00 0.00 0.00 15.00 -2.80 0 0 0 0
21AUG26 129.00 P 0.00 0.00 0.00 16.00 -2.80 0 0 0 0
21AUG26 130.00 P 0.00 0.00 0.00 17.00 -2.80 0 0 0 0
21AUG26 131.00 P 0.00 0.00 0.00 18.00 -3.04 0 0 0 0
21AUG26 132.00 P 0.00 0.00 0.00 19.00 -2.93 0 0 0 0
21AUG26 133.00 P 0.00 0.00 0.00 20.00 -2.80 0 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 21.00 -2.80 0 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 22.00 -3.23 0 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 23.00 -3.25 0 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 24.00 -2.80 0 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 25.00 -2.80 0 0 0 0
21AUG26 139.00 P 0.00 0.00 0.00 26.00 -2.80 0 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 27.00 -2.80 0 0 0 0
21AUG26 141.00 P 0.00 0.00 0.00 28.00 -3.02 0 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 29.00 -2.80 0 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 30.00 -2.93 0 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 31.00 -3.03 0 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 32.00 -2.80 0 0 0 0
21AUG26 146.00 P 0.00 0.00 0.00 33.00 -3.23 0 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 34.00 -3.03 0 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 35.00 -2.80 0 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 36.00 -3.03 0 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 37.00 -3.21 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 - 185 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 0.01 - 180 0 0 -
28AUG26 46.00 P 0.00 0.00 0.00 0.01 - 176 0 0 -
28AUG26 47.00 P 0.00 0.00 0.00 0.01 - 172 0 0 -
28AUG26 48.00 P 0.00 0.00 0.00 0.01 - 168 0 0 -
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 134 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 126 0 44 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 119 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 111 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 98 0 11 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 91 0 13 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 84 0 120 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 78 0 152 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 72 0 198 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 66 0 48 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 260 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 231 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,034 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 467 0
28AUG26 95.00 P 0.05 0.05 0.04 0.01 -0.02 38 38 655 0
28AUG26 97.50 P 0.08 0.08 0.08 0.01 -0.06 33 26 672 -26
28AUG26 100.00 P 0.14 0.14 0.09 0.03 -0.15 32 98 3,275 -3
28AUG26 102.50 P 0.19 0.20 0.19 0.10 -0.33 32 95 515 +30
28AUG26 105.00 P 0.36 0.36 0.33 0.28 -0.57 32 20 2,199 -16
28AUG26 107.50 P 0.56 0.69 0.56 0.64 -0.89 32 61 1,232 +41
28AUG26 110.00 P 1.26 1.37 1.02 1.30 -1.33 33 218 1,617 -15
28AUG26 112.50 P 2.22 2.33 1.82 2.32 -1.71 33 318 1,719 +165
28AUG26 115.00 P 3.25 3.70 3.00 3.70 -2.02 33 427 1,248 +183
28AUG26 117.50 P 5.57 5.57 4.80 5.54 -2.27 35 39 642 -7
28AUG26 120.00 P 6.80 6.80 6.60 7.53 -2.67 34 2 2,421 0
28AUG26 122.50 P 0.00 0.00 0.00 9.59 -3.05 29 0 702 0
28AUG26 125.00 P 0.00 0.00 0.00 12.04 -2.78 32 0 1,020 0
28AUG26 127.50 P 0.00 0.00 0.00 14.50 -2.80 0 0 804 0
28AUG26 130.00 P 16.50 16.50 16.50 17.00 -2.80 0 1 1,117 -1
28AUG26 132.50 P 0.00 0.00 0.00 19.50 -3.01 0 0 162 -19
28AUG26 135.00 P 0.00 0.00 0.00 22.00 -3.23 0 0 76 0
28AUG26 137.50 P 0.00 0.00 0.00 24.50 -3.00 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 27.00 -2.99 0 0 0 -3
28AUG26 142.50 P 0.00 0.00 0.00 29.50 -3.25 0 0 22 0
28AUG26 145.00 P 0.00 0.00 0.00 32.00 -3.12 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 34.50 -2.96 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 37.00 -3.21 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 39.50 -2.83 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 42.00 -3.28 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 44.50 -3.28 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 47.00 -3.29 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 49.50 -3.28 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 52.00 -3.28 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 54.50 -3.28 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 57.00 -3.12 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 59.50 -3.29 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 62.00 -3.46 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 64.50 -3.29 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 67.00 -3.19 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 69.50 -3.75 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 72.00 -3.03 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 74.50 -3.12 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 77.00 -3.18 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 79.50 -3.47 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 82.00 -3.19 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 84.50 -2.80 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 87.00 -2.80 0 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 92.00 -3.26 0 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 97.00 -3.58 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
29SEP26 45.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
29SEP26 47.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
29SEP26 48.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 237 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 345 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 279 0
29SEP26 87.50 P 0.00 0.00 0.00 0.04 -0.04 32 0 920 0
29SEP26 90.00 P 0.25 0.25 0.25 0.08 -0.07 32 5 3,784 +5
29SEP26 92.50 P 0.38 0.38 0.38 0.14 -0.14 32 10 1,316 0
29SEP26 95.00 P 0.47 0.47 0.44 0.27 -0.22 32 35 2,663 0
29SEP26 97.50 P 0.60 0.60 0.60 0.46 -0.34 32 5 3,529 -5
29SEP26 100.00 P 0.92 0.92 0.85 0.76 -0.48 32 36 8,399 -10
29SEP26 102.50 P 1.19 1.27 1.19 1.19 -0.65 32 10 2,136 -1
29SEP26 105.00 P 1.70 1.71 1.68 1.78 -0.72 32 28 4,030 -11
29SEP26 107.50 P 2.69 2.69 2.21 2.53 -0.95 32 185 2,695 +37
29SEP26 110.00 P 3.51 3.51 2.94 3.38 -1.23 31 408 6,300 -131
29SEP26 112.50 P 4.10 4.10 3.97 4.55 -1.43 32 496 976 +248
29SEP26 115.00 P 5.30 5.44 5.28 5.92 -1.68 32 81 2,021 +45
29SEP26 117.50 P 6.92 7.39 6.73 7.55 -2.05 33 176 3,623 0
29SEP26 120.00 P 0.00 0.00 0.00 8.96 -2.26 30 0 2,119 0
29SEP26 122.50 P 0.00 0.00 0.00 10.91 -2.35 31 0 423 0
29SEP26 125.00 P 0.00 0.00 0.00 13.06 -2.36 32 0 2,006 0
29SEP26 127.50 P 14.20 14.20 14.20 15.47 -2.73 35 10 447 0
29SEP26 130.00 P 16.68 16.85 16.68 17.66 -2.70 35 241 1,403 +76
29SEP26 132.50 P 0.00 0.00 0.00 19.72 -3.34 32 0 347 0
29SEP26 135.00 P 0.00 0.00 0.00 22.10 -3.47 32 0 177 0
29SEP26 137.50 P 0.00 0.00 0.00 24.58 -3.00 33 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 27.81 -2.18 49 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 29.50 -3.25 0 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 32.00 -3.17 0 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 34.50 -2.96 0 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 37.00 -3.54 0 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 39.50 -3.05 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 42.00 -3.51 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 44.50 -3.28 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 47.00 -3.29 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 49.50 -3.28 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 52.00 -3.28 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 54.50 -3.28 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 57.05 -3.43 60 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 59.50 -3.29 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 62.00 -3.46 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 64.50 -3.29 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 67.04 -3.40 66 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 69.54 -3.71 68 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 72.04 -3.20 69 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 74.50 -3.22 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 77.00 -3.18 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 79.50 -3.47 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 82.00 -3.19 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 84.50 -2.84 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 87.00 -3.55 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 92.05 -3.21 82 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 97.00 -3.58 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
29OCT26 45.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
29OCT26 46.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
29OCT26 47.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
29OCT26 48.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 6 0
29OCT26 77.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 3 0
29OCT26 82.50 P 0.00 0.00 0.00 0.06 -0.04 32 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 0.11 -0.06 32 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 0.18 -0.10 31 0 66 0
29OCT26 90.00 P 0.00 0.00 0.00 0.30 -0.16 31 0 88 0
29OCT26 92.50 P 0.00 0.00 0.00 0.49 -0.22 32 0 101 0
29OCT26 95.00 P 0.00 0.00 0.00 0.74 -0.32 32 0 76 0
29OCT26 97.50 P 0.00 0.00 0.00 1.10 -0.43 32 0 434 0
29OCT26 100.00 P 1.72 1.72 1.48 1.57 -0.56 32 40 285 +22
29OCT26 102.50 P 2.01 2.28 2.01 2.16 -0.69 32 150 270 +71
29OCT26 105.00 P 2.71 2.71 2.61 2.90 -0.77 32 55 210 +22
29OCT26 107.50 P 3.25 3.28 3.25 3.72 -0.94 32 23 354 +22
29OCT26 110.00 P 4.35 4.35 4.35 4.72 -1.06 32 20 639 0
29OCT26 112.50 P 5.30 5.30 5.30 5.88 -1.32 31 20 324 0
29OCT26 115.00 P 7.17 7.21 7.12 7.15 -1.57 31 300 682 +262
29OCT26 117.50 P 0.00 0.00 0.00 8.78 -1.60 32 0 1,454 0
29OCT26 120.00 P 9.50 9.50 9.50 10.44 -1.71 32 10 1,243 +10
29OCT26 122.50 P 0.00 0.00 0.00 12.04 -2.04 31 1 185 0
29OCT26 125.00 P 0.00 0.00 0.00 13.96 -2.38 31 0 91 0
29OCT26 127.50 P 0.00 0.00 0.00 15.95 -2.26 31 0 184 0
29OCT26 130.00 P 0.00 0.00 0.00 17.66 -3.17 28 0 703 0
29OCT26 132.50 P 0.00 0.00 0.00 20.01 -3.05 29 0 35 0
29OCT26 135.00 P 0.00 0.00 0.00 22.55 -3.02 32 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 24.78 -3.03 31 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 27.81 -2.26 40 0 45 0
29OCT26 142.50 P 0.00 0.00 0.00 29.57 -3.18 31 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 32.02 -3.15 31 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 34.50 -3.22 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 37.00 -3.54 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 39.50 -3.35 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 42.00 -3.51 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 44.50 -3.28 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 47.00 -3.29 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 49.50 -3.28 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 52.00 -3.28 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 54.50 -3.35 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 57.05 -3.43 49 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 59.50 -3.35 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 62.00 -3.46 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 64.50 -3.35 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 67.04 -3.40 54 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 69.54 -3.71 55 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 72.04 -3.20 57 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 74.50 -3.62 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 77.00 -3.18 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 79.50 -3.47 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 82.00 -3.32 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 84.50 -3.24 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 87.00 -3.55 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 92.05 -3.21 67 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 97.00 -3.58 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
27NOV26 45.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
27NOV26 46.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
27NOV26 47.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
27NOV26 48.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.06 -0.04 34 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.11 -0.05 34 0 2 0
27NOV26 80.00 P 0.53 0.53 0.53 0.17 -0.08 34 12 81 0
27NOV26 82.50 P 0.00 0.00 0.00 0.27 -0.11 34 0 67 0
27NOV26 85.00 P 0.00 0.00 0.00 0.41 -0.16 34 0 118 0
27NOV26 87.50 P 0.00 0.00 0.00 0.59 -0.23 34 0 1 0
27NOV26 90.00 P 1.13 1.13 1.13 0.85 -0.31 34 1 99 0
27NOV26 92.50 P 0.00 0.00 0.00 1.19 -0.38 34 0 23 0
27NOV26 95.00 P 1.78 1.78 1.78 1.61 -0.46 34 50 371 +50
27NOV26 97.50 P 0.00 0.00 0.00 2.11 -0.61 34 0 54 0
27NOV26 100.00 P 2.62 2.62 2.62 2.75 -0.64 34 2 7 +2
27NOV26 102.50 P 3.21 3.34 3.15 3.46 -0.70 34 486 596 +441
27NOV26 105.00 P 4.13 4.13 3.95 4.26 -0.85 34 3 64 -2
27NOV26 107.50 P 4.70 5.12 4.70 5.12 -1.07 33 224 322 +223
27NOV26 110.00 P 0.00 0.00 0.00 6.25 -1.19 34 0 359 0
27NOV26 112.50 P 0.00 0.00 0.00 7.47 -1.22 34 0 366 0
27NOV26 115.00 P 8.40 8.40 8.40 8.83 -1.21 34 2 44 +2
27NOV26 117.50 P 9.71 10.23 9.69 10.22 -1.60 34 140 111 -69
27NOV26 120.00 P 0.00 0.00 0.00 11.97 -1.65 34 0 101 0
27NOV26 122.50 P 0.00 0.00 0.00 13.41 -2.46 33 0 98 0
27NOV26 125.00 P 0.00 0.00 0.00 15.38 -1.94 34 0 915 0
27NOV26 127.50 P 0.00 0.00 0.00 17.16 -2.12 34 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 18.66 -3.32 31 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 20.70 -3.29 31 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 22.79 -3.48 30 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 24.99 -3.50 30 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 27.81 -2.66 34 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 30.02 -2.73 34 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 32.34 -2.83 34 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 34.72 -3.00 34 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 37.12 -3.42 34 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 39.55 -3.30 34 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 42.02 -3.49 34 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 44.50 -3.28 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 47.00 -3.29 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 49.50 -3.28 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 52.00 -3.28 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 54.50 -3.35 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 57.05 -3.43 43 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 59.50 -3.35 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 62.00 -3.46 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 64.50 -3.35 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 67.04 -3.40 48 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 69.54 -3.71 49 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 72.04 -3.20 50 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 74.50 -3.62 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 77.00 -3.18 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 79.50 -3.47 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 82.00 -3.32 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 84.50 -3.24 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 87.00 -3.55 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 92.05 -3.21 60 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 97.00 -3.58 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 265 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 385 0
30DEC26 72.50 P 0.00 0.00 0.00 0.09 -0.03 33 0 112 0
30DEC26 75.00 P 0.00 0.00 0.00 0.14 -0.05 33 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.22 -0.07 33 0 185 0
30DEC26 80.00 P 0.74 0.74 0.74 0.34 -0.09 34 10 1,028 +10
30DEC26 82.50 P 0.00 0.00 0.00 0.50 -0.11 34 0 185 0
30DEC26 85.00 P 0.00 0.00 0.00 0.70 -0.17 34 0 574 0
30DEC26 87.50 P 0.00 0.00 0.00 0.97 -0.22 34 0 245 0
30DEC26 90.00 P 1.60 1.60 1.60 1.31 -0.27 34 20 1,444 +20
30DEC26 92.50 P 1.84 1.84 1.84 1.72 -0.36 34 25 1,652 +25
30DEC26 95.00 P 2.20 2.24 2.20 2.23 -0.45 34 9 1,287 +9
30DEC26 97.50 P 2.72 2.72 2.72 2.84 -0.50 34 45 1,425 +45
30DEC26 100.00 P 0.00 0.00 0.00 3.51 -0.64 34 0 2,797 0
30DEC26 102.50 P 4.00 4.27 3.95 4.20 -0.89 33 202 2,619 +135
30DEC26 105.00 P 0.00 0.00 0.00 5.17 -0.73 34 0 1,689 0
30DEC26 107.50 P 6.10 6.10 5.98 5.98 -1.14 33 60 2,251 +60
30DEC26 110.00 P 6.63 6.68 6.62 7.18 -1.06 33 4 3,729 +2
30DEC26 112.50 P 8.06 8.06 8.06 8.43 -1.25 33 36 1,412 +36
30DEC26 115.00 P 9.05 9.70 9.05 9.70 -1.46 33 100 2,801 0
30DEC26 117.50 P 11.03 11.03 11.03 11.03 -1.87 33 35 1,124 -20
30DEC26 120.00 P 0.00 0.00 0.00 12.76 -1.57 33 0 1,230 0
30DEC26 122.50 P 0.00 0.00 0.00 14.46 -1.65 34 0 466 0
30DEC26 125.00 P 0.00 0.00 0.00 16.23 -1.34 34 0 2,320 0
30DEC26 127.50 P 0.00 0.00 0.00 17.93 -1.95 33 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 19.38 -3.14 31 0 1,308 0
30DEC26 132.50 P 0.00 0.00 0.00 21.36 -3.22 31 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 23.64 -3.04 32 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 25.47 -3.26 30 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 27.81 -2.69 31 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 30.02 -3.31 31 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 32.34 -3.14 30 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 34.98 -2.74 33 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 37.32 -3.22 33 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 39.70 -3.15 33 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 42.11 -3.40 33 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 44.55 -3.23 33 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 47.01 -3.28 33 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 49.50 -3.28 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 52.00 -3.28 0 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 54.50 -3.35 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 57.05 -3.43 39 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 59.50 -3.35 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 62.00 -3.46 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 64.50 -3.35 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 67.04 -3.40 44 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 69.54 -3.71 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 72.04 -3.20 46 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 74.50 -3.62 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 77.00 -3.18 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 79.50 -3.47 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 82.00 -3.32 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 84.50 -3.24 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 87.00 -3.55 0 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 92.05 -3.21 54 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 97.00 -3.58 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.02 0.00 36 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 92 0
30MAR27 62.50 P 0.00 0.00 0.00 0.11 -0.03 35 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.16 -0.04 35 0 297 0
30MAR27 67.50 P 0.00 0.00 0.00 0.24 -0.06 35 0 77 0
30MAR27 70.00 P 0.00 0.00 0.00 0.35 -0.07 35 0 69 0
30MAR27 72.50 P 0.00 0.00 0.00 0.48 -0.10 35 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.67 -0.12 35 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.89 -0.18 35 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.16 -0.22 35 0 4,057 0
30MAR27 82.50 P 0.00 0.00 0.00 1.50 -0.27 35 0 1,549 0
30MAR27 85.00 P 2.19 2.19 2.19 1.89 -0.33 35 1 1,109 +1
30MAR27 87.50 P 0.00 0.00 0.00 2.37 -0.37 35 0 61 0
30MAR27 90.00 P 3.04 3.04 3.04 2.89 -0.47 35 1 2,436 +1
30MAR27 92.50 P 3.70 3.70 3.70 3.52 -0.52 35 25 167 +25
30MAR27 95.00 P 4.05 4.05 4.05 4.20 -0.63 35 30 102 +30
30MAR27 97.50 P 0.00 0.00 0.00 4.93 -0.76 35 0 700 0
30MAR27 100.00 P 5.60 5.60 5.60 5.71 -0.81 35 1 2,755 0
30MAR27 102.50 P 0.00 0.00 0.00 6.59 -0.88 34 0 941 0
30MAR27 105.00 P 0.00 0.00 0.00 7.56 -0.97 34 0 216 0
30MAR27 107.50 P 8.30 8.35 8.27 8.63 -1.03 34 277 590 +248
30MAR27 110.00 P 0.00 0.00 0.00 9.80 -1.12 34 0 1,488 0
30MAR27 112.50 P 0.00 0.00 0.00 11.05 -1.21 34 0 82 0
30MAR27 115.00 P 0.00 0.00 0.00 12.40 -1.33 34 0 1,027 0
30MAR27 117.50 P 0.00 0.00 0.00 13.93 -1.32 34 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 15.33 -1.56 34 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 16.96 -1.56 34 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 18.63 -2.01 34 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 19.86 -2.41 33 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 22.49 -1.77 35 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 23.51 -2.77 33 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 25.45 -2.75 33 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 27.66 -2.79 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.42 -3.09 33 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 31.48 -3.43 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 33.56 -3.19 32 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 35.70 -3.46 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.84 -2.91 31 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 40.06 -3.65 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 42.33 -3.45 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 44.58 -3.50 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 47.55 -3.03 35 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 49.90 -2.88 35 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.27 -3.01 35 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 54.68 -3.17 35 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 57.10 -3.38 34 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 59.55 -3.30 35 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 62.01 -3.45 34 0 6 0
30MAR27 177.50 P 0.00 0.00 0.00 64.50 -3.35 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 67.04 -3.40 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 69.54 -3.71 38 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 72.04 -3.20 39 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 74.50 -3.62 0 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 77.00 -3.18 0 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 79.50 -3.47 0 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 82.00 -3.32 0 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 84.50 -3.24 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 87.00 -3.55 0 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 92.05 -3.21 46 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 97.00 -3.58 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
29JUN27 45.00 P 0.00 0.00 0.00 0.02 - 35 0 0 -
29JUN27 46.00 P 0.00 0.00 0.00 0.03 - 36 0 0 -
29JUN27 47.00 P 0.00 0.00 0.00 0.04 - 36 0 0 -
29JUN27 48.00 P 0.00 0.00 0.00 0.05 - 36 0 0 -
29JUN27 49.00 P 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.08 -0.03 36 0 2 0
29JUN27 52.50 P 0.81 0.81 0.81 0.12 -0.04 36 15 18 +15
29JUN27 55.00 P 0.00 0.00 0.00 0.18 -0.06 36 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.26 -0.07 36 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.37 -0.11 36 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.52 -0.13 37 0 0 0
29JUN27 65.00 P 1.31 1.31 1.31 0.71 -0.15 37 39 112 -39
29JUN27 67.50 P 1.45 1.57 1.45 0.91 -0.22 36 70 101 +10
29JUN27 70.00 P 0.00 0.00 0.00 1.20 -0.22 37 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 1.51 -0.31 37 0 164 0
29JUN27 75.00 P 0.00 0.00 0.00 1.90 -0.32 37 0 67 0
29JUN27 77.50 P 0.00 0.00 0.00 2.31 -0.44 37 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.85 -0.44 37 0 145 0
29JUN27 82.50 P 0.00 0.00 0.00 3.38 -0.57 37 0 31 0
29JUN27 85.00 P 0.00 0.00 0.00 4.06 -0.58 37 0 876 0
29JUN27 87.50 P 0.00 0.00 0.00 4.75 -0.68 37 0 185 0
29JUN27 90.00 P 5.52 5.52 5.52 5.49 -0.81 37 2 204 0
29JUN27 92.50 P 0.00 0.00 0.00 6.25 -0.85 36 0 14 0
29JUN27 95.00 P 7.15 7.15 7.15 6.86 -1.13 36 3 47 0
29JUN27 97.50 P 0.00 0.00 0.00 7.99 -0.93 36 0 46 0
29JUN27 100.00 P 0.00 0.00 0.00 8.98 -1.03 36 0 110 0
29JUN27 102.50 P 10.18 10.18 9.70 10.05 -1.09 36 240 328 +200
29JUN27 105.00 P 10.91 10.91 10.76 11.13 -1.22 35 459 476 +331
29JUN27 107.50 P 0.00 0.00 0.00 12.32 -1.33 35 0 47 0
29JUN27 110.00 P 0.00 0.00 0.00 13.60 -1.43 35 0 151 0
29JUN27 112.50 P 0.00 0.00 0.00 15.12 -1.36 35 0 417 0
29JUN27 115.00 P 15.77 15.83 15.77 16.39 -1.62 35 90 267 0
29JUN27 117.50 P 17.28 17.32 17.25 18.07 -1.44 36 127 164 +86
29JUN27 120.00 P 0.00 0.00 0.00 19.46 -1.64 35 0 281 0
29JUN27 122.50 P 0.00 0.00 0.00 21.08 -2.11 35 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 22.53 -2.40 34 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 24.26 -2.36 34 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 26.00 -2.46 34 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 27.74 -2.71 34 0 300 0
29JUN27 135.00 P 0.00 0.00 0.00 29.59 -2.90 34 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 31.50 -2.95 34 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 33.46 -3.07 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 35.68 -2.89 34 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 37.70 -2.82 34 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 39.48 -3.24 33 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 41.79 -3.05 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 43.93 -3.07 34 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 46.07 -3.10 34 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 48.19 -3.08 34 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 50.14 -3.31 33 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 52.31 -3.40 32 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 54.50 -3.45 32 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 56.75 -3.49 32 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 58.99 -3.57 31 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 61.51 -3.34 32 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 63.56 -3.63 31 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 65.85 -3.60 30 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 68.16 -3.58 30 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 70.47 -3.70 29 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 72.70 -3.82 26 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 75.13 -3.68 26 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 77.35 -3.87 0 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 79.71 -3.82 0 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 82.19 -3.44 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 85.60 -2.53 36 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 87.98 -2.57 36 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 92.76 -2.64 36 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 97.57 -3.01 36 0 0 0
TOTAL PUT 7,460 150,851 +3,193
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$ 39.120
28AUG26 23.00 C 0.00 0.00 0.00 16.14 -0.39 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 15.14 -0.39 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 14.14 -0.39 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 13.14 -0.39 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.14 -0.39 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.14 -0.39 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.15 -0.38 64 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.15 -0.38 56 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.15 -0.40 48 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.15 -0.39 41 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 6.16 -0.46 43 0 55 0
28AUG26 34.00 C 0.00 0.00 0.00 5.18 -0.41 42 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 4.23 -0.43 42 0 74 0
28AUG26 36.00 C 0.00 0.00 0.00 3.34 -0.44 43 0 76 0
28AUG26 37.00 C 0.00 0.00 0.00 2.53 -0.44 43 0 218 0
28AUG26 38.00 C 1.90 2.20 1.90 1.82 -0.48 43 6 261 0
28AUG26 39.00 C 1.68 1.68 1.68 1.24 -0.42 42 15 361 0
28AUG26 40.00 C 1.19 1.20 0.94 0.84 -0.35 44 85 340 -52
28AUG26 41.00 C 0.68 0.76 0.56 0.51 -0.30 43 129 267 +11
28AUG26 42.00 C 0.34 0.34 0.34 0.30 -0.23 43 5 365 +5
28AUG26 43.00 C 0.38 0.38 0.24 0.16 -0.17 43 41 247 -11
28AUG26 44.00 C 0.20 0.20 0.17 0.09 -0.11 44 6 421 0
28AUG26 45.00 C 0.00 0.00 0.00 0.04 -0.08 43 0 445 0
28AUG26 46.00 C 0.00 0.00 0.00 0.02 -0.05 43 0 348 0
28AUG26 47.00 C 0.06 0.06 0.06 0.01 -0.03 44 15 215 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 155 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 122 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 93 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.20 -0.39 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.20 -0.39 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.21 -0.49 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.21 -0.47 35 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 12.36 -0.35 65 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.32 -0.41 56 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.41 -0.35 58 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.38 -0.35 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.48 -0.33 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.42 -0.45 42 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 6.53 -0.43 42 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 5.69 -0.43 42 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 4.90 -0.44 42 0 166 0
29SEP26 36.00 C 0.00 0.00 0.00 4.17 -0.43 42 0 97 0
29SEP26 37.00 C 0.00 0.00 0.00 3.50 -0.43 42 0 190 0
29SEP26 38.00 C 0.00 0.00 0.00 2.94 -0.39 42 0 300 0
29SEP26 39.00 C 0.00 0.00 0.00 2.37 -0.44 41 0 256 0
29SEP26 40.00 C 0.00 0.00 0.00 1.93 -0.40 42 0 643 0
29SEP26 41.00 C 0.00 0.00 0.00 1.60 -0.24 43 0 518 0
29SEP26 42.00 C 1.38 1.38 1.27 1.26 -0.31 43 500 2,643 +500
29SEP26 43.00 C 0.00 0.00 0.00 0.99 -0.28 43 0 882 0
29SEP26 44.00 C 0.86 0.86 0.85 0.76 -0.26 42 30 116 -30
29SEP26 45.00 C 0.72 0.72 0.72 0.58 -0.23 42 15 282 +15
29SEP26 46.00 C 0.59 0.66 0.52 0.44 -0.19 42 40 86 +2
29SEP26 47.00 C 0.00 0.00 0.00 0.33 -0.16 42 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.25 -0.13 42 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.18 -0.11 42 0 83 0
29SEP26 50.00 C 0.22 0.22 0.22 0.13 -0.09 42 2 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.06 -0.05 42 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 15.47 -0.28 68 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 14.51 -0.26 65 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 13.53 -0.25 61 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 12.47 -0.36 53 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.52 -0.30 51 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.66 -0.28 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.65 -0.39 47 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.74 -0.34 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.88 -0.35 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.96 -0.49 42 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.19 -0.40 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.47 -0.40 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.81 -0.38 42 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.19 -0.51 42 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 3.66 -0.36 42 0 113 0
29OCT26 39.00 C 0.00 0.00 0.00 3.15 -0.35 42 0 142 0
29OCT26 40.00 C 0.00 0.00 0.00 2.71 -0.33 43 0 146 0
29OCT26 41.00 C 0.00 0.00 0.00 2.27 -0.32 42 0 60 0
29OCT26 42.00 C 0.00 0.00 0.00 1.93 -0.32 42 0 121 0
29OCT26 43.00 C 1.66 1.66 1.66 1.67 -0.26 43 15 180 -15
29OCT26 44.00 C 0.00 0.00 0.00 1.39 -0.24 43 0 173 0
29OCT26 45.00 C 0.00 0.00 0.00 1.16 -0.22 43 0 89 0
29OCT26 46.00 C 0.00 0.00 0.00 0.96 -0.20 43 0 359 0
29OCT26 47.00 C 0.00 0.00 0.00 0.79 -0.17 43 0 244 0
29OCT26 48.00 C 0.00 0.00 0.00 0.63 -0.13 42 0 74 0
29OCT26 49.00 C 0.00 0.00 0.00 0.53 -0.11 43 0 7 0
27NOV26 30.00 C 0.00 0.00 0.00 9.97 -0.38 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.13 -0.40 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.32 -0.25 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.46 -0.37 44 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.74 -0.33 44 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.07 -0.36 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.45 -0.34 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 4.87 -0.47 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.37 -0.16 44 0 55 0
27NOV26 39.00 C 0.00 0.00 0.00 3.87 -0.26 44 0 65 0
27NOV26 40.00 C 0.00 0.00 0.00 3.42 -0.25 44 0 78 0
27NOV26 41.00 C 0.00 0.00 0.00 3.02 -0.23 44 0 21 0
27NOV26 42.00 C 0.00 0.00 0.00 2.65 -0.22 44 0 140 0
27NOV26 43.00 C 0.00 0.00 0.00 2.33 -0.21 44 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 2.04 -0.19 44 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 1.79 -0.17 44 0 13 0
27NOV26 46.00 C 0.00 0.00 0.00 1.55 -0.18 44 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 1.34 -0.18 44 0 13 0
27NOV26 48.00 C 0.00 0.00 0.00 1.12 -0.12 44 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.95 -0.16 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.44 -0.62 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.73 -0.30 57 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.81 -0.22 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.85 -0.31 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.93 -0.30 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.03 -0.36 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.17 -0.34 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.36 -0.33 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.57 -0.27 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.78 -0.35 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.04 -0.28 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.25 -0.36 44 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 6.62 -0.36 44 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 6.02 -0.25 44 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 5.46 -0.23 44 0 134 0
30DEC26 38.00 C 0.00 0.00 0.00 4.94 -0.22 44 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 4.46 -0.21 44 0 331 0
30DEC26 40.00 C 0.00 0.00 0.00 4.06 -0.15 44 0 707 0
30DEC26 41.00 C 0.00 0.00 0.00 3.63 -0.16 44 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 3.25 -0.25 44 0 1,125 0
30DEC26 43.00 C 0.00 0.00 0.00 2.95 -0.19 45 0 19 0
30DEC26 44.00 C 0.00 0.00 0.00 2.66 -0.15 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.38 -0.12 45 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.12 -0.11 45 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 1.88 -0.10 45 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 1.67 -0.09 45 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 1.48 -0.08 45 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.31 -0.07 45 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 0.96 -0.05 45 0 197 0
30DEC26 55.00 C 0.00 0.00 0.00 0.69 -0.05 44 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.50 -0.03 44 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.36 -0.02 44 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.26 -0.01 44 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 -0.01 44 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 0.00 46 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 0.00 45 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 16.83 -0.34 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.95 -0.32 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.08 -0.32 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.25 -0.30 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.43 -0.29 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.65 -0.27 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.02 -0.12 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.27 -0.42 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.54 -0.31 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.93 -0.18 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.22 -0.26 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.59 -0.27 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.98 -0.25 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.45 -0.22 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.89 -0.24 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.38 -0.23 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.96 -0.08 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.44 -0.32 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.03 -0.34 45 0 0 0
30MAR27 42.00 C 4.74 4.74 4.74 4.68 -0.29 45 15 30 +15
30MAR27 43.00 C 0.00 0.00 0.00 4.33 -0.24 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.00 -0.25 45 0 75 0
30MAR27 45.00 C 3.72 3.72 3.72 3.69 -0.23 45 15 30 +15
30MAR27 46.00 C 3.45 3.45 3.45 3.41 -0.21 45 15 114 0
30MAR27 47.00 C 3.18 3.18 3.18 3.31 -0.03 46 15 45 0
30MAR27 48.00 C 0.00 0.00 0.00 3.06 -0.01 46 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.82 -0.01 46 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.60 -0.01 46 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 2.12 +0.01 46 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 1.73 +0.02 46 0 66 0
30MAR27 57.50 C 0.00 0.00 0.00 1.40 +0.02 46 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 1.14 +0.03 46 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.92 +0.02 46 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.75 +0.03 46 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.60 +0.02 46 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.49 +0.02 46 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.39 +0.01 46 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.32 +0.02 46 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.26 +0.02 46 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.20 +0.01 45 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 17.23 -0.37 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 16.39 -0.37 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 15.58 -0.37 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.80 -0.36 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 14.03 -0.36 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.30 -0.35 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.59 -0.35 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.91 -0.34 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.26 -0.33 45 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 10.63 -0.33 45 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 10.03 -0.32 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.46 -0.31 45 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 8.91 -0.31 45 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 8.39 -0.30 45 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.11 -0.33 46 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 7.60 -0.32 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.14 -0.31 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.58 -0.43 45 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 6.17 -0.30 45 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.78 -0.30 45 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 5.42 -0.29 45 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.08 -0.29 45 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.83 -0.25 45 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.58 -0.20 45 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 4.34 -0.21 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.06 -0.21 46 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 3.81 -0.20 46 0 92 0
TOTAL CALL 964 22,388 +455
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 75 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 32 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 58 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 62 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 189 0
28AUG26 33.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 263 0
28AUG26 34.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 249 0
28AUG26 35.00 P 0.00 0.00 0.00 0.09 -0.03 44 0 334 0
28AUG26 36.00 P 0.23 0.23 0.23 0.19 -0.05 43 4 307 +4
28AUG26 37.00 P 0.46 0.46 0.46 0.39 -0.05 44 17 478 0
28AUG26 38.00 P 0.77 0.77 0.70 0.68 -0.03 43 17 511 -2
28AUG26 39.00 P 1.22 1.22 1.12 1.12 +0.03 44 60 666 +38
28AUG26 40.00 P 0.00 0.00 0.00 1.69 +0.09 44 0 442 0
28AUG26 41.00 P 0.00 0.00 0.00 2.35 +0.10 43 0 126 0
28AUG26 42.00 P 0.00 0.00 0.00 3.14 +0.16 43 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 4.01 +0.23 43 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 4.94 +0.28 43 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 5.90 +0.32 43 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 6.88 +0.35 0 0 94 0
28AUG26 47.00 P 0.00 0.00 0.00 7.93 +0.42 60 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 8.88 +0.38 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.88 +0.38 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.88 +0.38 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.38 +0.38 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 15.88 +0.38 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 18.38 +0.38 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.88 +0.38 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 23.38 +0.38 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.88 +0.38 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 28.38 +0.38 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.88 +0.38 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.01 -0.01 43 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 25 0
29SEP26 31.00 P 0.00 0.00 0.00 0.11 -0.03 42 0 86 0
29SEP26 32.00 P 0.00 0.00 0.00 0.19 -0.04 42 0 126 0
29SEP26 33.00 P 0.00 0.00 0.00 0.30 -0.05 42 0 472 0
29SEP26 34.00 P 0.00 0.00 0.00 0.46 -0.05 42 0 373 0
29SEP26 35.00 P 0.00 0.00 0.00 0.68 -0.05 42 0 503 0
29SEP26 36.00 P 1.00 1.00 1.00 0.95 -0.02 42 10 501 +10
29SEP26 37.00 P 0.00 0.00 0.00 1.30 -0.01 43 0 1,918 0
29SEP26 38.00 P 0.00 0.00 0.00 1.71 +0.04 43 0 566 0
29SEP26 39.00 P 2.15 2.22 2.10 2.16 -0.04 42 463 2,812 +448
29SEP26 40.00 P 0.00 0.00 0.00 2.73 +0.10 43 0 896 0
29SEP26 41.00 P 0.00 0.00 0.00 3.35 +0.13 43 0 61 0
29SEP26 42.00 P 0.00 0.00 0.00 3.99 +0.09 42 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 4.72 +0.11 42 0 73 0
29SEP26 44.00 P 0.00 0.00 0.00 5.50 +0.14 42 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 6.33 +0.18 42 0 330 0
29SEP26 46.00 P 0.00 0.00 0.00 7.20 +0.21 42 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 8.14 +0.18 44 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 9.11 +0.27 46 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 10.03 +0.27 46 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 10.94 +0.32 43 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 13.38 +0.22 0 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 15.88 +0.35 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.38 +0.38 0 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 20.88 +0.38 0 0 0 0
29SEP26 62.50 P 23.45 23.45 23.29 23.38 +0.38 0 18 89 0
29SEP26 65.00 P 0.00 0.00 0.00 25.88 +0.38 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.38 +0.38 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.88 +0.38 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.38 +0.38 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.88 +0.38 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.38 +0.38 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.88 +0.38 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.38 +0.38 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.88 +0.38 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.38 +0.38 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.88 +0.38 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 53.38 +0.38 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 0.23 -0.01 42 0 107 0
29OCT26 31.00 P 0.00 0.00 0.00 0.34 -0.01 42 0 103 0
29OCT26 32.00 P 0.00 0.00 0.00 0.49 -0.01 43 0 117 0
29OCT26 33.00 P 0.00 0.00 0.00 0.68 -0.01 43 0 60 0
29OCT26 34.00 P 0.00 0.00 0.00 0.91 -0.01 43 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 1.19 +0.02 43 0 117 0
29OCT26 36.00 P 0.00 0.00 0.00 1.52 +0.03 43 0 98 0
29OCT26 37.00 P 0.00 0.00 0.00 1.89 +0.04 42 0 58 0
29OCT26 38.00 P 0.00 0.00 0.00 2.33 +0.07 42 0 79 0
29OCT26 39.00 P 0.00 0.00 0.00 2.77 +0.03 42 0 236 0
29OCT26 40.00 P 3.21 3.30 3.21 3.30 +0.04 41 30 319 +30
29OCT26 41.00 P 0.00 0.00 0.00 3.91 +0.05 42 0 271 0
29OCT26 42.00 P 0.00 0.00 0.00 4.59 +0.11 42 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 5.29 +0.14 42 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.02 +0.15 42 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.80 +0.18 42 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.70 +0.20 44 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.49 +0.12 43 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.41 +0.31 44 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.29 +0.29 44 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.49 0.00 44 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.65 0.00 44 0 30 0
27NOV26 32.00 P 0.00 0.00 0.00 0.86 +0.01 44 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 1.11 +0.02 44 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.39 +0.02 44 0 15 0
27NOV26 35.00 P 1.70 1.70 1.70 1.72 +0.04 44 15 30 +15
27NOV26 36.00 P 0.00 0.00 0.00 2.07 +0.05 44 0 29 0
27NOV26 37.00 P 0.00 0.00 0.00 2.47 +0.06 44 0 82 0
27NOV26 38.00 P 0.00 0.00 0.00 2.94 +0.09 44 0 50 0
27NOV26 39.00 P 0.00 0.00 0.00 3.43 +0.10 44 0 750 0
27NOV26 40.00 P 3.91 3.91 3.91 3.95 +0.09 43 15 546 -15
27NOV26 41.00 P 0.00 0.00 0.00 4.54 +0.09 43 0 353 0
27NOV26 42.00 P 0.00 0.00 0.00 5.21 +0.08 44 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 5.86 +0.06 44 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 6.58 +0.08 44 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.34 +0.14 44 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.11 +0.14 44 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.94 +0.19 45 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.76 +0.20 44 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.61 +0.17 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.23 +0.02 44 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.32 +0.03 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.44 +0.04 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.59 +0.05 44 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.76 +0.06 44 0 56 0
30DEC26 31.00 P 1.03 1.03 1.03 0.98 +0.07 45 2 2 +2
30DEC26 32.00 P 0.00 0.00 0.00 1.23 +0.10 45 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 1.51 +0.10 45 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 1.84 +0.12 45 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.19 +0.12 45 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.55 +0.11 44 0 318 0
30DEC26 37.00 P 0.00 0.00 0.00 2.97 +0.12 44 0 772 0
30DEC26 38.00 P 0.00 0.00 0.00 3.43 +0.14 44 0 457 0
30DEC26 39.00 P 3.90 3.99 3.90 3.94 +0.15 44 180 996 +180
30DEC26 40.00 P 0.00 0.00 0.00 4.48 +0.17 44 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 5.10 +0.16 44 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 5.68 +0.10 44 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 6.35 +0.04 44 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 7.05 +0.11 44 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 7.83 +0.13 44 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 8.51 +0.08 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.37 +0.17 45 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 10.17 +0.16 45 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 10.97 +0.26 45 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 11.82 +0.17 45 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 13.99 +0.19 45 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 16.22 +0.25 44 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 18.56 +0.26 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.93 +0.22 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.40 +0.30 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.88 +0.31 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.38 +0.38 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.88 +0.38 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.38 +0.38 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.88 +0.38 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.38 +0.38 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.88 +0.38 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 43.38 +0.38 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 45.88 +0.38 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.38 +0.38 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 50.88 +0.38 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 53.38 +0.38 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.31 +0.06 46 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 0.40 +0.06 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.54 +0.07 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.69 +0.10 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.86 +0.10 46 0 0 0
30MAR27 28.00 P 1.09 1.09 1.09 1.07 +0.13 46 2 17 +2
30MAR27 29.00 P 0.00 0.00 0.00 1.30 +0.13 46 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 1.57 +0.16 46 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 1.86 +0.17 46 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.09 +0.10 45 0 173 0
30MAR27 33.00 P 0.00 0.00 0.00 2.47 +0.16 45 0 105 0
30MAR27 34.00 P 0.00 0.00 0.00 2.82 +0.17 45 0 60 0
30MAR27 35.00 P 3.15 3.15 3.15 3.21 +0.18 45 1 90 0
30MAR27 36.00 P 0.00 0.00 0.00 3.59 +0.15 44 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 4.06 +0.19 44 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 4.55 +0.21 44 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.05 +0.20 44 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 5.87 +0.48 46 0 711 0
30MAR27 41.00 P 0.00 0.00 0.00 6.39 +0.39 46 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 6.76 -0.09 44 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 7.45 +0.18 44 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 8.11 +0.14 44 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 8.81 +0.17 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.53 +0.16 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.26 +0.02 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.02 +0.16 44 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 11.80 +0.16 44 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 12.57 +0.14 44 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 14.65 +0.15 44 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 16.77 +0.23 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.94 +0.25 43 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 21.35 +0.40 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.68 +0.40 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.05 +0.40 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.46 +0.39 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.91 +0.39 46 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 33.38 +0.38 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 35.88 +0.38 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 38.38 +0.38 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 40.88 +0.38 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.54 +0.01 45 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.68 +0.02 45 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.85 0.00 45 0 0 0
29JUN27 26.00 P 1.15 1.15 1.15 1.04 +0.03 45 2 2 +2
29JUN27 27.00 P 0.00 0.00 0.00 1.26 -0.01 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.49 +0.04 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.83 +0.05 45 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.06 -0.02 45 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 2.47 +0.06 45 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 2.75 -0.02 45 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.21 +0.15 46 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 3.55 +0.09 45 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 3.96 +0.12 45 0 16 0
29JUN27 36.00 P 0.00 0.00 0.00 4.40 +0.11 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.00 +0.28 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.46 +0.11 45 0 15 0
29JUN27 39.00 P 5.73 5.73 5.73 6.00 +0.29 45 15 140 0
29JUN27 40.00 P 0.00 0.00 0.00 6.55 +0.30 45 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 7.08 +0.13 44 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 7.67 +0.15 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.32 +0.18 44 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 8.98 +0.15 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.70 +0.16 45 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 10.37 +0.12 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.08 +0.14 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.83 +0.16 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.54 +0.17 44 0 0 0
TOTAL PUT 851 29,417 +714
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 37.520
28AUG26 21.00 C 0.00 0.00 0.00 16.60 +1.44 164 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 15.69 +1.53 178 0 10 0
28AUG26 23.00 C 0.00 0.00 0.00 14.58 +1.44 132 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 13.59 +1.42 125 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 12.59 +1.45 115 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 11.58 +1.39 101 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.57 +1.42 87 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.55 +1.33 64 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.59 +1.34 76 0 26 0
28AUG26 30.00 C 0.00 0.00 0.00 7.54 +1.33 0 0 45 0
28AUG26 31.00 C 0.00 0.00 0.00 6.60 +1.33 61 0 54 0
28AUG26 32.00 C 0.00 0.00 0.00 5.60 +1.24 52 0 129 0
28AUG26 33.00 C 0.00 0.00 0.00 4.66 +1.14 52 0 243 0
28AUG26 34.00 C 0.00 0.00 0.00 3.78 +1.01 52 0 177 0
28AUG26 35.00 C 3.12 3.12 3.12 3.05 +0.89 56 3 633 0
28AUG26 36.00 C 0.00 0.00 0.00 2.25 +0.73 52 0 260 0
28AUG26 37.00 C 1.66 1.83 1.55 1.69 +0.61 54 20 290 -12
28AUG26 38.00 C 1.29 1.37 1.19 1.19 +0.46 53 33 369 -7
28AUG26 39.00 C 0.85 1.00 0.84 0.81 +0.33 53 30 368 +3
28AUG26 40.00 C 0.62 0.70 0.53 0.52 +0.19 52 74 230 +43
28AUG26 41.00 C 0.43 0.45 0.43 0.33 +0.13 53 5 1,621 -3
28AUG26 42.00 C 0.32 0.32 0.32 0.20 +0.08 53 1 2,132 +1
28AUG26 43.00 C 0.22 0.22 0.19 0.11 +0.04 52 82 189 -6
28AUG26 44.00 C 0.14 0.14 0.13 0.07 +0.03 53 95 190 +5
28AUG26 45.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 137 0
28AUG26 46.00 C 0.07 0.07 0.07 0.02 0.00 53 5 80 -5
28AUG26 47.00 C 0.04 0.04 0.04 0.01 0.00 53 20 91 +20
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 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 66 0 74 0
29SEP26 16.00 C 0.00 0.00 0.00 21.58 +1.34 87 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 21.08 +1.34 81 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.65 +1.43 112 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 20.08 +1.37 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.66 +1.45 107 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.15 +1.40 100 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.65 +1.40 97 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.02 +1.31 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.53 +1.30 0 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 16.67 +1.45 86 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.69 +1.45 83 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.67 +1.40 73 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.69 +1.43 70 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.59 +1.34 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.73 +1.48 63 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 10.75 +1.49 59 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.74 +1.38 52 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 8.79 +1.32 50 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 7.91 +1.37 51 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 6.89 +1.06 45 0 73 0
29SEP26 32.00 C 0.00 0.00 0.00 6.17 +1.10 49 0 345 0
29SEP26 33.00 C 0.00 0.00 0.00 5.39 +0.89 49 0 210 0
29SEP26 34.00 C 0.00 0.00 0.00 4.67 +0.95 49 0 126 0
29SEP26 35.00 C 0.00 0.00 0.00 4.01 +0.79 49 0 568 0
29SEP26 36.00 C 0.00 0.00 0.00 3.41 +0.85 49 0 207 0
29SEP26 37.00 C 0.00 0.00 0.00 2.88 +0.70 49 0 271 0
29SEP26 38.00 C 0.00 0.00 0.00 2.44 +0.59 50 0 178 0
29SEP26 39.00 C 0.00 0.00 0.00 2.04 +0.56 50 0 137 0
29SEP26 40.00 C 1.66 1.80 1.66 1.68 +0.46 50 8 236 -3
29SEP26 41.00 C 1.41 1.44 1.41 1.36 +0.39 50 3 177 +3
29SEP26 42.00 C 1.14 1.14 1.14 1.10 +0.33 50 16 114 +6
29SEP26 43.00 C 0.00 0.00 0.00 0.88 +0.27 50 5 182 0
29SEP26 44.00 C 0.83 0.84 0.83 0.70 +0.22 50 2 118 -1
29SEP26 45.00 C 0.70 0.73 0.70 0.55 +0.18 50 31 75 -20
29SEP26 46.00 C 0.57 0.60 0.56 0.43 +0.14 50 34 80 -1
29SEP26 47.00 C 0.00 0.00 0.00 0.34 +0.12 50 0 98 0
29SEP26 48.00 C 0.42 0.42 0.42 0.26 +0.09 50 1 80 +1
29SEP26 49.00 C 0.00 0.00 0.00 0.20 +0.07 50 0 65 0
29SEP26 50.00 C 0.00 0.00 0.00 0.15 +0.05 49 0 553 0
29SEP26 52.50 C 0.00 0.00 0.00 0.08 +0.03 50 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 23 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 10 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 80 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 85 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 16.75 +1.52 70 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 15.76 +1.51 66 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 14.87 +1.58 69 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 13.88 +1.54 64 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 12.88 +1.56 59 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 11.94 +1.58 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.95 +1.49 53 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.02 +1.42 51 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.00 +1.29 45 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 8.27 +1.36 49 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 7.45 +1.07 49 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 6.61 +0.92 47 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 6.03 +0.99 49 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 5.37 +1.03 49 0 105 0
29OCT26 35.00 C 0.00 0.00 0.00 4.76 +0.98 49 0 140 0
29OCT26 36.00 C 0.00 0.00 0.00 4.12 +0.80 48 0 165 0
29OCT26 37.00 C 3.65 3.65 3.65 3.64 +0.77 49 25 167 -12
29OCT26 38.00 C 0.00 0.00 0.00 3.19 +0.68 49 0 87 0
29OCT26 39.00 C 0.00 0.00 0.00 2.89 +0.71 51 0 70 0
29OCT26 40.00 C 0.00 0.00 0.00 2.45 +0.54 50 0 96 0
29OCT26 41.00 C 2.18 2.18 2.18 2.15 +0.49 50 13 63 0
29OCT26 42.00 C 0.00 0.00 0.00 1.86 +0.45 50 0 16 0
29OCT26 43.00 C 1.74 1.74 1.74 1.59 +0.39 50 5 5 +5
29OCT26 44.00 C 0.00 0.00 0.00 1.36 +0.35 50 0 10 0
29OCT26 45.00 C 0.00 0.00 0.00 1.16 +0.33 50 0 57 0
29OCT26 46.00 C 0.00 0.00 0.00 0.98 +0.28 50 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.83 +0.25 50 0 38 0
29OCT26 48.00 C 0.00 0.00 0.00 0.70 +0.21 50 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.59 +0.17 50 0 8 0
27NOV26 25.00 C 0.00 0.00 0.00 12.88 +1.48 54 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 11.94 +1.53 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.95 +1.42 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 10.06 +1.37 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.23 +1.34 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.43 +1.30 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.68 +1.23 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.98 +1.00 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.34 +0.97 50 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 5.75 +0.93 50 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 5.16 +0.86 50 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 4.71 +0.86 51 0 15 0
27NOV26 37.00 C 4.30 4.30 4.30 4.24 +0.81 52 1 85 0
27NOV26 38.00 C 0.00 0.00 0.00 3.77 +0.72 51 0 130 0
27NOV26 39.00 C 0.00 0.00 0.00 3.37 +0.68 52 0 8 0
27NOV26 40.00 C 0.00 0.00 0.00 3.00 +0.63 51 0 30 0
27NOV26 41.00 C 0.00 0.00 0.00 2.64 +0.56 51 0 62 0
27NOV26 42.00 C 0.00 0.00 0.00 2.34 +0.53 51 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 2.06 +0.47 51 0 7 0
27NOV26 44.00 C 0.00 0.00 0.00 1.81 +0.44 51 0 23 0
27NOV26 45.00 C 0.00 0.00 0.00 1.59 +0.39 51 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 1.39 +0.35 51 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 1.22 +0.32 51 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 1.06 +0.28 51 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.93 +0.26 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 16.75 +1.52 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.79 +1.54 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.87 +1.54 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.88 +1.51 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.95 +1.53 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.05 +1.42 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.09 +1.31 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.27 +1.33 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.48 +1.30 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.74 +1.18 49 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 8.04 +1.19 50 0 32 0
30DEC26 32.00 C 0.00 0.00 0.00 7.38 +1.13 50 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 6.77 +0.91 50 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 6.19 +0.86 50 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 5.70 +0.76 51 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 5.39 +0.88 53 0 127 0
30DEC26 37.00 C 0.00 0.00 0.00 4.91 +0.83 53 0 135 0
30DEC26 38.00 C 0.00 0.00 0.00 4.35 +0.72 51 0 190 0
30DEC26 39.00 C 0.00 0.00 0.00 4.06 +0.82 53 0 37 0
30DEC26 40.00 C 0.00 0.00 0.00 3.62 +0.65 52 0 227 0
30DEC26 41.00 C 0.00 0.00 0.00 3.31 +0.63 52 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 2.95 +0.54 52 0 58 0
30DEC26 43.00 C 0.00 0.00 0.00 2.74 +0.59 52 0 39 0
30DEC26 44.00 C 2.53 2.53 2.53 2.46 +0.52 52 30 118 +30
30DEC26 45.00 C 0.00 0.00 0.00 2.22 +0.49 52 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 2.01 +0.47 52 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 1.80 +0.41 52 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 1.62 +0.39 52 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 1.46 +0.36 52 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 1.31 +0.33 52 0 1,106 0
30DEC26 52.50 C 1.11 1.11 1.11 1.00 +0.27 52 10 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.76 +0.22 52 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.57 +0.17 52 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.43 +0.13 52 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.33 +0.11 52 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.24 +0.08 52 0 39 0
30DEC26 67.50 C 0.00 0.00 0.00 0.19 +0.07 52 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 +0.05 52 0 65 0
30DEC26 72.50 C 0.00 0.00 0.00 0.11 +0.04 52 0 75 0
30DEC26 75.00 C 0.28 0.28 0.28 0.08 +0.03 52 1 94 +1
30MAR27 21.00 C 0.00 0.00 0.00 16.84 +1.58 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 15.93 +1.57 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.04 +1.55 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.09 +1.38 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.27 +1.25 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.48 +1.29 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.73 +1.33 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.01 +1.21 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.33 +1.18 50 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 9.69 +1.17 50 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 9.08 +1.10 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.49 +1.08 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.95 +1.08 50 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 7.44 +1.05 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.98 +0.98 51 0 30 0
30MAR27 36.00 C 0.00 0.00 0.00 6.51 +0.92 51 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 6.09 +0.78 51 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 5.72 +0.80 51 0 28 0
30MAR27 39.00 C 0.00 0.00 0.00 5.33 +0.77 51 0 2 0
30MAR27 40.00 C 0.00 0.00 0.00 4.94 +0.71 51 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 4.61 +0.71 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.28 +0.67 51 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 3.95 +0.60 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.68 +0.59 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.42 +0.59 51 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 3.16 +0.53 51 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 2.92 +0.49 51 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.72 +0.49 50 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.52 +0.46 50 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.32 +0.41 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.92 +0.38 50 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.57 +0.30 50 0 34 0
30MAR27 57.50 C 0.00 0.00 0.00 1.30 +0.27 50 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.06 +0.22 50 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.88 +0.20 50 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 17.06 +1.39 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 16.22 +1.45 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 15.41 +1.35 50 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 14.62 +1.27 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.86 +1.24 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.14 +1.22 49 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 12.46 +1.32 49 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 11.79 +1.19 49 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 11.17 +1.09 49 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 10.57 +1.09 49 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 10.00 +1.11 49 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 9.47 +1.00 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.96 +1.06 50 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 8.49 +0.95 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.03 +0.91 50 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 7.60 +0.87 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.24 +0.85 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.86 +0.82 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.56 +0.85 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.22 +0.82 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.90 +0.91 52 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 5.60 +0.87 52 0 32 0
29JUN27 43.00 C 0.00 0.00 0.00 5.31 +0.82 52 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 4.99 +0.78 52 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 4.71 +0.74 52 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 4.31 +0.56 51 0 106 0
29JUN27 47.00 C 0.00 0.00 0.00 4.18 +0.66 51 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 3.95 +0.62 51 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 3.72 +0.58 52 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 3.53 +0.58 52 0 27 0
TOTAL CALL 553 22,597 +48
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 130 0 3 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 120 0 52 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 111 0 145 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 46 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 127 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 213 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 176 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 151 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 251 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 385 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 -0.07 52 0 521 0
28AUG26 32.00 P 0.10 0.10 0.09 0.05 -0.13 52 11 338 -11
28AUG26 33.00 P 0.18 0.18 0.12 0.12 -0.21 53 98 361 +23
28AUG26 34.00 P 0.29 0.31 0.24 0.23 -0.33 52 102 440 -10
28AUG26 35.00 P 0.51 0.55 0.45 0.42 -0.49 52 65 365 +10
28AUG26 36.00 P 0.86 0.86 0.68 0.68 -0.64 51 19 569 +8
28AUG26 37.00 P 1.32 1.37 1.10 1.10 -0.80 52 32 146 -15
28AUG26 38.00 P 1.93 1.93 1.62 1.56 -1.02 50 10 193 -10
28AUG26 39.00 P 0.00 0.00 0.00 2.26 -1.06 53 0 110 0
28AUG26 40.00 P 0.00 0.00 0.00 3.04 -1.10 56 0 403 0
28AUG26 41.00 P 0.00 0.00 0.00 3.88 -1.15 58 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 4.64 -1.49 52 0 30 0
28AUG26 43.00 P 0.00 0.00 0.00 5.56 -1.50 51 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 6.52 -1.36 52 0 16 0
28AUG26 45.00 P 0.00 0.00 0.00 7.49 -1.37 50 0 40 0
28AUG26 46.00 P 0.00 0.00 0.00 8.56 -1.42 70 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.53 -1.33 71 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.48 -1.38 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.49 -1.44 70 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.48 -1.44 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 -0.03 50 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 0.09 -0.07 49 0 122 0
29SEP26 29.00 P 0.00 0.00 0.00 0.15 -0.11 49 0 159 0
29SEP26 30.00 P 0.26 0.26 0.26 0.24 -0.15 49 28 209 +28
29SEP26 31.00 P 0.00 0.00 0.00 0.36 -0.21 49 0 150 0
29SEP26 32.00 P 0.50 0.53 0.49 0.53 -0.26 49 13 384 +10
29SEP26 33.00 P 0.75 0.75 0.69 0.74 -0.34 49 12 176 -8
29SEP26 34.00 P 1.11 1.11 1.01 1.00 -0.45 49 2 156 0
29SEP26 35.00 P 0.00 0.00 0.00 1.33 -0.56 48 10 920 0
29SEP26 36.00 P 1.73 1.73 1.73 1.73 -0.71 48 1 171 -1
29SEP26 37.00 P 0.00 0.00 0.00 2.22 -0.79 49 0 377 0
29SEP26 38.00 P 0.00 0.00 0.00 2.77 -0.87 49 0 240 0
29SEP26 39.00 P 0.00 0.00 0.00 3.40 -0.80 50 8 256 0
29SEP26 40.00 P 0.00 0.00 0.00 4.10 -0.81 52 2 1,081 +2
29SEP26 41.00 P 0.00 0.00 0.00 4.69 -1.00 49 0 121 0
29SEP26 42.00 P 0.00 0.00 0.00 5.43 -1.26 49 0 15 0
29SEP26 43.00 P 6.28 6.35 6.28 6.21 -1.34 49 16 77 +16
29SEP26 44.00 P 0.00 0.00 0.00 7.17 -1.29 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.03 -1.30 53 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 8.93 -1.26 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.82 -1.37 54 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 10.62 -1.51 49 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 11.64 -1.44 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.54 -1.44 49 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.98 -1.58 0 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 17.48 -1.56 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.98 -1.38 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.48 -1.38 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.98 -1.38 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.49 -1.37 75 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.98 -1.38 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.54 -1.32 93 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.03 -1.33 96 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.52 -1.34 98 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.04 -1.32 106 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.48 -1.38 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.03 -1.33 111 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.53 -1.33 115 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.04 -1.32 120 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.48 -1.38 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.06 -0.03 51 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.09 -0.05 50 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.14 -0.06 50 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.20 -0.10 49 0 23 0
29OCT26 28.00 P 0.00 0.00 0.00 0.30 -0.12 49 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 0.42 -0.16 49 0 18 0
29OCT26 30.00 P 0.58 0.58 0.58 0.57 -0.21 49 15 5 -9
29OCT26 31.00 P 0.00 0.00 0.00 0.77 -0.26 49 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 1.01 -0.31 49 0 26 0
29OCT26 33.00 P 0.00 0.00 0.00 1.28 -0.41 49 0 186 0
29OCT26 34.00 P 1.68 1.68 1.68 1.61 -0.50 49 1 138 0
29OCT26 35.00 P 0.00 0.00 0.00 2.00 -0.58 49 0 78 0
29OCT26 36.00 P 0.00 0.00 0.00 2.46 -0.68 49 0 110 0
29OCT26 37.00 P 0.00 0.00 0.00 2.98 -0.68 50 0 150 0
29OCT26 38.00 P 0.00 0.00 0.00 3.54 -0.75 50 0 65 0
29OCT26 39.00 P 0.00 0.00 0.00 4.13 -0.88 50 0 160 0
29OCT26 40.00 P 0.00 0.00 0.00 4.71 -1.00 49 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 5.50 -0.95 52 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 6.25 -0.99 52 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.99 -1.06 52 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.81 -1.09 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.63 -1.14 54 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.48 -1.19 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.33 -1.19 55 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.23 -1.21 56 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.12 -1.26 56 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.25 -0.07 50 0 2 0
27NOV26 26.00 P 0.00 0.00 0.00 0.35 -0.09 50 0 4 0
27NOV26 27.00 P 0.00 0.00 0.00 0.47 -0.13 50 0 2 0
27NOV26 28.00 P 0.00 0.00 0.00 0.63 -0.17 50 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.82 -0.20 50 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 1.05 -0.24 50 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 1.31 -0.30 50 0 35 0
27NOV26 32.00 P 0.00 0.00 0.00 1.62 -0.33 49 0 45 0
27NOV26 33.00 P 0.00 0.00 0.00 1.96 -0.42 49 0 71 0
27NOV26 34.00 P 0.00 0.00 0.00 2.36 -0.46 49 0 87 0
27NOV26 35.00 P 0.00 0.00 0.00 2.78 -0.57 49 0 154 0
27NOV26 36.00 P 3.29 3.29 3.29 3.29 -0.63 49 12 123 -12
27NOV26 37.00 P 0.00 0.00 0.00 3.79 -0.75 49 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 4.38 -0.71 49 0 60 0
27NOV26 39.00 P 5.07 5.07 5.07 4.99 -0.86 50 19 30 0
27NOV26 40.00 P 0.00 0.00 0.00 5.69 -0.89 50 0 6 0
27NOV26 41.00 P 0.00 0.00 0.00 6.39 -0.89 51 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 7.12 -0.98 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 7.88 -0.97 51 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 8.66 -1.06 52 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.47 -1.03 52 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.31 -1.11 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.15 -1.14 53 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.01 -1.25 53 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.88 -1.27 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 -0.03 52 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 -0.04 52 0 286 0
30DEC26 23.00 P 0.00 0.00 0.00 0.25 -0.05 51 0 28 0
30DEC26 24.00 P 0.00 0.00 0.00 0.34 -0.07 51 0 155 0
30DEC26 25.00 P 0.00 0.00 0.00 0.45 -0.10 51 0 584 0
30DEC26 26.00 P 0.00 0.00 0.00 0.60 -0.11 51 0 42 0
30DEC26 27.00 P 0.00 0.00 0.00 0.77 -0.15 51 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 0.98 -0.18 51 0 81 0
30DEC26 29.00 P 0.00 0.00 0.00 1.22 -0.21 51 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 1.49 -0.25 51 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 1.80 -0.28 51 0 204 0
30DEC26 32.00 P 0.00 0.00 0.00 2.14 -0.33 51 0 146 0
30DEC26 33.00 P 0.00 0.00 0.00 2.52 -0.37 50 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 2.94 -0.41 50 0 266 0
30DEC26 35.00 P 0.00 0.00 0.00 3.39 -0.46 50 0 147 0
30DEC26 36.00 P 0.00 0.00 0.00 3.88 -0.51 50 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 4.39 -0.62 50 0 62 0
30DEC26 38.00 P 5.14 5.14 5.14 4.96 -0.58 50 20 89 +20
30DEC26 39.00 P 0.00 0.00 0.00 5.53 -0.77 50 0 129 0
30DEC26 40.00 P 0.00 0.00 0.00 6.21 -0.83 50 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 6.90 -0.84 50 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 7.61 -0.93 51 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 8.36 -0.97 51 0 22 0
30DEC26 44.00 P 0.00 0.00 0.00 9.14 -1.02 51 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 9.93 -1.02 52 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 10.74 -1.05 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.57 -1.07 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.40 -1.09 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.26 -1.21 53 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 14.11 -1.15 53 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 16.23 -1.30 52 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 18.61 -1.28 55 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 20.95 -1.27 55 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.30 -1.36 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.67 -1.30 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.07 -1.33 56 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.48 -1.41 56 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.81 -1.48 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.24 -1.53 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.69 -1.49 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.32 -0.07 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.44 -0.07 49 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.56 -0.11 49 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.72 -0.12 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.90 -0.15 49 0 93 0
30MAR27 26.00 P 0.00 0.00 0.00 1.12 -0.16 49 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.34 -0.22 49 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.62 -0.22 49 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.91 -0.28 49 0 29 0
30MAR27 30.00 P 0.00 0.00 0.00 2.25 -0.29 49 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 2.60 -0.34 49 0 106 0
30MAR27 32.00 P 0.00 0.00 0.00 2.99 -0.37 49 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 3.42 -0.39 49 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 3.84 -0.47 49 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 4.34 -0.47 48 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 4.84 -0.59 48 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 5.37 -0.67 48 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 5.96 -0.72 48 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 6.56 -0.81 48 0 4 0
30MAR27 40.00 P 0.00 0.00 0.00 7.14 -0.91 48 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 8.01 -0.78 50 0 29 0
30MAR27 42.00 P 0.00 0.00 0.00 8.70 -0.83 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.44 -0.84 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.18 -0.88 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.95 -0.89 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.72 -0.90 51 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 12.52 -0.96 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.34 -0.94 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.17 -0.95 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.00 -0.98 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.12 -1.08 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.32 -1.13 53 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.56 -1.17 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.84 -1.20 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.15 -1.31 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.66 -0.07 50 0 144 0
29JUN27 22.00 P 0.00 0.00 0.00 0.83 -0.07 50 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 1.01 -0.10 50 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 1.23 -0.11 50 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 1.46 -0.15 50 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 1.74 -0.16 50 0 311 0
29JUN27 27.00 P 0.00 0.00 0.00 2.03 -0.17 50 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 2.35 -0.21 50 0 189 0
29JUN27 29.00 P 0.00 0.00 0.00 2.71 -0.26 50 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 3.16 -0.30 51 0 85 0
29JUN27 31.00 P 0.00 0.00 0.00 3.47 -0.47 50 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 3.93 -0.43 50 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 4.41 -0.48 50 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 4.93 -0.53 50 0 105 0
29JUN27 35.00 P 0.00 0.00 0.00 5.46 -0.56 50 0 50 0
29JUN27 36.00 P 0.00 0.00 0.00 6.02 -0.60 51 0 15 0
29JUN27 37.00 P 0.00 0.00 0.00 6.60 -0.41 51 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 7.20 -0.67 51 0 123 0
29JUN27 39.00 P 0.00 0.00 0.00 7.89 -0.65 51 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 8.54 -0.60 52 0 54 0
29JUN27 41.00 P 0.00 0.00 0.00 9.19 -0.74 52 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 9.99 -0.65 53 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 10.65 -0.71 52 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 11.36 -0.77 53 0 131 0
29JUN27 45.00 P 0.00 0.00 0.00 12.12 -0.78 53 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 12.87 -0.81 53 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.64 -0.82 53 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 14.43 -0.86 53 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.22 -0.91 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.03 -0.93 54 0 4 0
TOTAL PUT 496 21,536 +41
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$1203.000
21AUG26 985.00 C 0.00 0.00 0.00 226.06 -74.16 147 0 0 0
21AUG26 990.00 C 0.00 0.00 0.00 221.63 -74.33 147 0 0 0
21AUG26 995.00 C 0.00 0.00 0.00 217.24 -74.50 147 0 0 0
21AUG26 1,000.00 C 0.00 0.00 0.00 212.88 -74.65 147 0 0 0
21AUG26 1,005.00 C 0.00 0.00 0.00 208.56 -74.80 147 0 0 0
21AUG26 1,010.00 C 0.00 0.00 0.00 204.27 -74.94 147 0 0 0
21AUG26 1,015.00 C 0.00 0.00 0.00 200.02 -75.08 147 0 0 0
21AUG26 1,020.00 C 0.00 0.00 0.00 195.81 -75.20 147 0 0 0
21AUG26 1,025.00 C 0.00 0.00 0.00 191.63 -75.32 147 0 0 0
21AUG26 1,030.00 C 0.00 0.00 0.00 187.50 -75.43 147 0 0 0
21AUG26 1,035.00 C 0.00 0.00 0.00 183.40 -75.53 147 0 0 0
21AUG26 1,040.00 C 0.00 0.00 0.00 179.35 -75.62 147 0 0 0
21AUG26 1,045.00 C 0.00 0.00 0.00 175.34 -75.69 147 0 0 0
21AUG26 1,050.00 C 0.00 0.00 0.00 171.37 -75.76 147 0 0 0
21AUG26 1,055.00 C 0.00 0.00 0.00 167.45 -75.81 147 0 0 0
21AUG26 1,060.00 C 0.00 0.00 0.00 163.57 -75.86 147 0 0 0
21AUG26 1,065.00 C 0.00 0.00 0.00 159.74 -75.89 147 0 0 0
21AUG26 1,070.00 C 0.00 0.00 0.00 155.95 -75.91 147 0 0 0
21AUG26 1,075.00 C 0.00 0.00 0.00 152.22 -75.90 147 0 0 0
21AUG26 1,080.00 C 0.00 0.00 0.00 148.53 -75.89 147 0 0 0
21AUG26 1,085.00 C 0.00 0.00 0.00 144.89 -75.86 147 0 0 0
21AUG26 1,090.00 C 0.00 0.00 0.00 141.30 -75.82 147 0 0 0
21AUG26 1,095.00 C 0.00 0.00 0.00 137.76 -75.77 147 0 0 0
21AUG26 1,100.00 C 0.00 0.00 0.00 134.27 -75.70 147 0 0 0
21AUG26 1,105.00 C 0.00 0.00 0.00 130.84 -75.60 147 0 0 0
21AUG26 1,110.00 C 0.00 0.00 0.00 127.45 -75.50 147 0 0 0
21AUG26 1,115.00 C 0.00 0.00 0.00 124.12 -75.38 147 0 0 0
21AUG26 1,120.00 C 0.00 0.00 0.00 120.84 -75.24 147 0 0 0
21AUG26 1,125.00 C 0.00 0.00 0.00 117.62 -75.08 147 0 0 0
21AUG26 1,130.00 C 0.00 0.00 0.00 114.45 -74.91 147 0 0 0
21AUG26 1,135.00 C 0.00 0.00 0.00 111.33 -74.72 147 0 0 0
21AUG26 1,140.00 C 0.00 0.00 0.00 108.27 -74.51 147 0 0 0
21AUG26 1,145.00 C 0.00 0.00 0.00 105.26 -74.28 147 0 0 0
21AUG26 1,150.00 C 0.00 0.00 0.00 102.30 -74.05 147 0 0 0
21AUG26 1,155.00 C 0.00 0.00 0.00 99.40 -73.79 147 0 0 0
21AUG26 1,160.00 C 0.00 0.00 0.00 96.56 -73.51 147 0 0 0
21AUG26 1,165.00 C 0.00 0.00 0.00 93.77 -73.22 147 0 0 0
21AUG26 1,170.00 C 0.00 0.00 0.00 88.31 -75.63 142 0 0 0
21AUG26 1,175.00 C 87.00 87.00 87.00 85.71 -75.22 142 1 1 +1
21AUG26 1,180.00 C 84.00 93.00 75.00 83.16 -74.80 142 15 9 +9
21AUG26 1,185.00 C 0.00 0.00 0.00 80.72 -74.31 142 0 0 0
21AUG26 1,190.00 C 0.00 0.00 0.00 78.22 -73.91 142 0 0 0
21AUG26 1,195.00 C 72.42 72.42 72.42 75.84 -73.43 143 2 3 +2
21AUG26 1,200.00 C 90.00 90.00 70.00 73.65 -72.80 143 32 21 +21
21AUG26 1,205.00 C 0.00 0.00 0.00 71.22 -72.45 143 0 0 0
21AUG26 1,210.00 C 0.00 0.00 0.00 68.98 -71.94 143 0 0 0
21AUG26 1,215.00 C 0.00 0.00 0.00 66.80 -71.42 143 0 0 0
21AUG26 1,220.00 C 0.00 0.00 0.00 65.29 -66.19 145 0 0 0
21AUG26 1,225.00 C 93.19 93.19 66.00 63.14 -65.78 145 2 2 +2
21AUG26 1,230.00 C 0.00 0.00 0.00 60.56 -65.85 144 0 20 0
21AUG26 1,235.00 C 0.00 0.00 0.00 58.59 -65.33 144 0 0 0
21AUG26 1,240.00 C 80.15 80.15 80.15 57.24 -64.24 145 160 160 +160
21AUG26 1,245.00 C 0.00 0.00 0.00 55.49 -63.58 145 0 0 0
21AUG26 1,250.00 C 61.35 61.35 61.35 53.82 -62.87 146 1 1 +1
21AUG26 1,255.00 C 0.00 0.00 0.00 52.19 -62.16 146 0 0 0
21AUG26 1,260.00 C 0.00 0.00 0.00 50.64 -61.41 147 0 0 0
21AUG26 1,265.00 C 0.00 0.00 0.00 49.14 -60.74 147 0 0 0
21AUG26 1,270.00 C 0.00 0.00 0.00 47.16 -60.58 147 0 1 0
21AUG26 1,275.00 C 40.00 40.00 40.00 45.67 -59.81 147 1 1 0
21AUG26 1,280.00 C 0.00 0.00 0.00 44.24 -60.45 147 0 0 0
21AUG26 1,285.00 C 0.00 0.00 0.00 42.68 -59.57 147 0 12 0
21AUG26 1,290.00 C 58.00 58.00 50.00 41.16 -59.26 147 3 3 +3
21AUG26 1,295.00 C 0.00 0.00 0.00 39.68 -58.95 147 0 2 0
21AUG26 1,300.00 C 60.00 60.00 60.00 38.25 -58.61 147 2 4 0
21AUG26 1,305.00 C 0.00 0.00 0.00 36.86 -56.47 147 0 0 0
21AUG26 1,310.00 C 0.00 0.00 0.00 35.51 -56.16 147 0 0 0
21AUG26 1,315.00 C 0.00 0.00 0.00 34.21 -55.83 147 0 0 0
21AUG26 1,320.00 C 0.00 0.00 0.00 32.94 -55.49 147 0 0 0
21AUG26 1,325.00 C 0.00 0.00 0.00 31.71 -55.40 147 0 0 0
21AUG26 1,330.00 C 0.00 0.00 0.00 30.52 -55.05 147 0 0 0
21AUG26 1,335.00 C 0.00 0.00 0.00 29.37 -56.19 147 0 0 0
21AUG26 1,340.00 C 0.00 0.00 0.00 28.25 -53.97 147 0 0 0
21AUG26 1,345.00 C 0.00 0.00 0.00 27.17 -50.87 147 0 0 0
21AUG26 1,350.00 C 32.90 32.90 32.90 26.12 -50.93 147 1 21 0
21AUG26 1,355.00 C 0.00 0.00 0.00 25.11 -50.50 147 0 0 0
21AUG26 1,360.00 C 0.00 0.00 0.00 24.13 -48.87 147 0 0 0
21AUG26 1,365.00 C 0.00 0.00 0.00 23.18 -49.81 147 0 0 0
21AUG26 1,370.00 C 0.00 0.00 0.00 22.27 -47.75 147 0 0 0
21AUG26 1,375.00 C 0.00 0.00 0.00 21.38 -48.63 147 0 0 0
21AUG26 1,380.00 C 0.00 0.00 0.00 20.53 -49.47 147 0 6 0
21AUG26 1,385.00 C 0.00 0.00 0.00 19.70 -49.53 147 0 0 0
21AUG26 1,390.00 C 0.00 0.00 0.00 18.91 -48.75 147 0 0 0
21AUG26 1,395.00 C 0.00 0.00 0.00 18.14 -47.98 147 0 24 0
21AUG26 1,400.00 C 40.00 40.00 24.50 17.40 -46.25 147 6 16 -2
21AUG26 1,405.00 C 0.00 0.00 0.00 16.68 -46.45 147 0 0 0
21AUG26 1,410.00 C 0.00 0.00 0.00 15.99 -45.69 147 0 1 0
21AUG26 1,415.00 C 25.00 25.00 25.00 15.33 -44.93 147 1 2 +1
28AUG26 1,000.00 C 0.00 0.00 0.00 240.20 -75.14 144 0 0 0
28AUG26 1,010.00 C 0.00 0.00 0.00 232.96 -75.14 144 0 0 0
28AUG26 1,020.00 C 0.00 0.00 0.00 225.85 -75.12 144 0 0 0
28AUG26 1,030.00 C 0.00 0.00 0.00 218.88 -75.06 144 0 0 0
28AUG26 1,040.00 C 0.00 0.00 0.00 212.04 -74.98 144 0 0 0
28AUG26 1,050.00 C 0.00 0.00 0.00 205.35 -74.86 144 0 0 0
28AUG26 1,060.00 C 0.00 0.00 0.00 198.79 -74.72 144 0 0 0
28AUG26 1,070.00 C 0.00 0.00 0.00 192.37 -74.55 144 0 0 0
28AUG26 1,080.00 C 0.00 0.00 0.00 186.09 -74.35 144 0 0 0
28AUG26 1,090.00 C 0.00 0.00 0.00 179.95 -74.12 144 0 0 0
28AUG26 1,100.00 C 0.00 0.00 0.00 173.95 -73.86 144 0 0 0
28AUG26 1,110.00 C 0.00 0.00 0.00 168.09 -73.57 144 0 0 0
28AUG26 1,120.00 C 0.00 0.00 0.00 162.38 -73.24 144 0 0 0
28AUG26 1,130.00 C 0.00 0.00 0.00 156.80 -72.90 144 0 0 0
28AUG26 1,140.00 C 0.00 0.00 0.00 151.36 -72.52 144 0 0 0
28AUG26 1,150.00 C 0.00 0.00 0.00 141.68 -76.49 138 0 0 0
28AUG26 1,160.00 C 0.00 0.00 0.00 136.68 -75.90 138 0 0 0
28AUG26 1,170.00 C 0.00 0.00 0.00 131.81 -75.28 139 0 0 0
28AUG26 1,180.00 C 0.00 0.00 0.00 127.07 -74.64 139 0 0 0
28AUG26 1,190.00 C 120.62 120.62 120.62 122.46 -73.98 139 13 13 +13
28AUG26 1,200.00 C 108.00 108.00 108.00 117.98 -73.29 139 1 11 +1
28AUG26 1,210.00 C 0.00 0.00 0.00 113.63 -72.58 139 0 0 0
28AUG26 1,220.00 C 103.83 103.83 103.83 109.40 -66.42 140 80 83 +73
28AUG26 1,230.00 C 100.07 100.07 100.07 105.30 -65.82 140 80 80 +80
28AUG26 1,240.00 C 106.42 106.42 92.25 101.32 -65.20 140 81 81 +81
28AUG26 1,250.00 C 98.00 98.00 98.00 97.47 -64.54 140 1 1 +1
28AUG26 1,260.00 C 0.00 0.00 0.00 96.63 -60.99 144 0 0 0
28AUG26 1,270.00 C 0.00 0.00 0.00 92.90 -60.40 144 0 0 0
28AUG26 1,280.00 C 0.00 0.00 0.00 89.28 -62.36 144 0 0 0
28AUG26 1,290.00 C 0.00 0.00 0.00 85.78 -60.06 144 0 0 0
28AUG26 1,300.00 C 0.00 0.00 0.00 82.40 -61.38 144 0 2 0
28AUG26 1,310.00 C 0.00 0.00 0.00 79.13 -61.29 144 0 0 0
28AUG26 1,320.00 C 0.00 0.00 0.00 75.97 -61.19 144 0 3 0
28AUG26 1,330.00 C 0.00 0.00 0.00 72.91 -62.58 144 0 0 0
28AUG26 1,340.00 C 0.00 0.00 0.00 69.96 -62.73 144 0 14 0
28AUG26 1,350.00 C 0.00 0.00 0.00 67.11 -62.50 144 0 1 0
28AUG26 1,360.00 C 0.00 0.00 0.00 64.36 -59.39 144 0 1 0
28AUG26 1,370.00 C 69.60 69.60 69.60 61.71 -59.28 144 1 1 0
28AUG26 1,380.00 C 0.00 0.00 0.00 59.15 -57.76 144 0 0 0
28AUG26 1,390.00 C 0.00 0.00 0.00 56.68 -58.85 144 0 0 0
28AUG26 1,400.00 C 0.00 0.00 0.00 54.30 -57.89 144 0 0 0
28AUG26 1,410.00 C 0.00 0.00 0.00 52.02 -56.90 144 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 531.13 - 99 0 0 -
29SEP26 690.00 C 0.00 0.00 0.00 531.12 - 121 0 0 -
29SEP26 700.00 C 0.00 0.00 0.00 506.81 - 74 0 0 -
29SEP26 710.00 C 0.00 0.00 0.00 498.50 - 82 0 0 -
29SEP26 720.00 C 0.00 0.00 0.00 490.27 - 87 0 0 -
29SEP26 730.00 C 0.00 0.00 0.00 482.11 - 91 0 0 -
29SEP26 740.00 C 0.00 0.00 0.00 474.03 - 93 0 0 -
29SEP26 750.00 C 0.00 0.00 0.00 466.03 - 96 0 0 -
29SEP26 760.00 C 0.00 0.00 0.00 458.11 - 98 0 0 -
29SEP26 770.00 C 0.00 0.00 0.00 450.27 - 100 0 0 -
29SEP26 780.00 C 0.00 0.00 0.00 442.51 - 101 0 0 -
29SEP26 790.00 C 0.00 0.00 0.00 434.84 - 102 0 0 -
29SEP26 800.00 C 0.00 0.00 0.00 427.25 - 104 0 0 -
29SEP26 810.00 C 0.00 0.00 0.00 419.75 - 105 0 0 -
29SEP26 820.00 C 0.00 0.00 0.00 412.33 - 106 0 0 -
29SEP26 830.00 C 0.00 0.00 0.00 405.00 - 107 0 0 -
29SEP26 840.00 C 0.00 0.00 0.00 397.75 - 107 0 0 -
29SEP26 850.00 C 0.00 0.00 0.00 390.60 - 108 0 0 -
29SEP26 860.00 C 0.00 0.00 0.00 383.53 - 109 0 0 -
29SEP26 870.00 C 0.00 0.00 0.00 376.56 - 109 0 0 -
29SEP26 880.00 C 0.00 0.00 0.00 369.67 - 110 0 0 -
29SEP26 890.00 C 0.00 0.00 0.00 362.87 - 111 0 0 -
29SEP26 900.00 C 0.00 0.00 0.00 356.17 - 111 0 0 -
29SEP26 910.00 C 0.00 0.00 0.00 349.55 - 111 0 0 -
29SEP26 920.00 C 0.00 0.00 0.00 343.03 - 112 0 0 -
29SEP26 930.00 C 0.00 0.00 0.00 336.60 - 112 0 0 -
29SEP26 940.00 C 0.00 0.00 0.00 330.25 - 113 0 0 -
29SEP26 950.00 C 0.00 0.00 0.00 324.00 - 113 0 0 -
29SEP26 960.00 C 0.00 0.00 0.00 317.84 - 113 0 0 -
29SEP26 970.00 C 0.00 0.00 0.00 311.77 - 114 0 0 -
29SEP26 980.00 C 0.00 0.00 0.00 305.79 - 114 0 0 -
29SEP26 990.00 C 0.00 0.00 0.00 299.90 - 114 0 0 -
29SEP26 1,000.00 C 0.00 0.00 0.00 294.11 -88.67 114 0 0 0
29SEP26 1,010.00 C 0.00 0.00 0.00 288.40 -88.47 115 0 0 0
29SEP26 1,020.00 C 0.00 0.00 0.00 282.78 -88.25 115 0 0 0
29SEP26 1,030.00 C 0.00 0.00 0.00 277.24 -88.03 115 0 0 0
29SEP26 1,040.00 C 0.00 0.00 0.00 271.80 -87.79 115 0 0 0
29SEP26 1,050.00 C 0.00 0.00 0.00 266.45 -87.54 116 0 0 0
29SEP26 1,060.00 C 0.00 0.00 0.00 261.18 -87.28 116 0 0 0
29SEP26 1,070.00 C 0.00 0.00 0.00 256.00 -87.01 116 0 0 0
29SEP26 1,080.00 C 0.00 0.00 0.00 250.90 -86.73 116 0 0 0
29SEP26 1,090.00 C 0.00 0.00 0.00 245.89 -86.44 116 0 0 0
29SEP26 1,100.00 C 0.00 0.00 0.00 240.96 -86.14 116 0 0 0
29SEP26 1,110.00 C 0.00 0.00 0.00 236.12 -80.75 117 0 0 0
29SEP26 1,120.00 C 0.00 0.00 0.00 231.36 -85.50 117 0 0 0
29SEP26 1,130.00 C 0.00 0.00 0.00 226.68 -85.17 117 0 0 0
29SEP26 1,140.00 C 0.00 0.00 0.00 222.09 -84.82 117 0 0 0
29SEP26 1,150.00 C 0.00 0.00 0.00 217.57 -75.41 117 0 0 0
29SEP26 1,160.00 C 211.57 211.57 211.57 213.14 -75.18 117 2 31 0
29SEP26 1,170.00 C 206.90 206.90 206.90 208.78 -79.08 117 2 33 +2
29SEP26 1,180.00 C 202.61 202.61 202.61 204.50 -83.35 117 2 2 +2
29SEP26 1,190.00 C 205.00 205.00 199.98 200.30 -82.96 117 3 2 +2
29SEP26 1,200.00 C 194.89 194.89 180.00 196.18 -74.19 118 76 76 +76
29SEP26 1,210.00 C 191.10 191.10 188.49 192.13 -77.76 118 4 4 +4
29SEP26 1,220.00 C 187.83 191.40 183.59 188.16 -81.72 118 33 16 +16
29SEP26 1,230.00 C 183.74 187.90 183.69 184.26 -73.33 118 32 15 +5
29SEP26 1,240.00 C 180.09 180.09 180.09 180.43 -73.02 118 2 2 +2
29SEP26 1,250.00 C 176.42 176.42 176.42 176.67 -72.71 118 2 2 +2
29SEP26 1,260.00 C 173.64 175.29 173.64 172.98 -72.39 118 32 30 +30
29SEP26 1,270.00 C 170.32 171.49 170.32 169.37 -72.05 118 17 15 +15
29SEP26 1,280.00 C 167.08 167.08 167.08 165.82 -71.71 118 2 2 +2
29SEP26 1,290.00 C 163.55 165.48 163.55 162.34 -71.36 118 12 12 +12
29SEP26 1,300.00 C 160.82 162.43 160.82 158.93 -70.99 118 82 89 +81
29SEP26 1,310.00 C 157.45 157.45 157.45 155.58 -70.63 118 2 2 +2
29SEP26 1,320.00 C 154.50 154.50 154.50 152.30 -70.25 118 2 2 +2
29SEP26 1,330.00 C 151.96 151.96 151.96 149.08 -69.87 119 2 2 +2
29SEP26 1,340.00 C 148.77 148.77 148.77 145.92 -69.48 119 2 3 +1
29SEP26 1,350.00 C 146.63 146.63 146.63 142.83 -70.20 119 2 2 +2
29SEP26 1,360.00 C 143.71 143.71 143.71 139.80 -68.68 119 2 2 +2
29SEP26 1,370.00 C 141.98 141.98 141.98 137.28 -67.81 119 2 2 +2
29SEP26 1,380.00 C 0.00 0.00 0.00 133.91 -67.85 119 0 0 0
29SEP26 1,390.00 C 0.00 0.00 0.00 133.83 -64.66 121 0 0 0
29SEP26 1,400.00 C 0.00 0.00 0.00 129.85 -65.41 120 0 0 0
29SEP26 1,410.00 C 113.63 113.63 113.63 125.52 -66.56 119 1 2 +1
29OCT26 680.00 C 0.00 0.00 0.00 550.24 - 106 0 0 -
29OCT26 690.00 C 0.00 0.00 0.00 550.23 - 116 0 0 -
29OCT26 700.00 C 0.00 0.00 0.00 542.39 - 116 0 0 -
29OCT26 710.00 C 0.00 0.00 0.00 534.62 - 116 0 0 -
29OCT26 720.00 C 0.00 0.00 0.00 526.94 - 116 0 0 -
29OCT26 730.00 C 0.00 0.00 0.00 511.82 - 108 0 0 -
29OCT26 740.00 C 0.00 0.00 0.00 511.81 - 116 0 0 -
29OCT26 750.00 C 0.00 0.00 0.00 489.75 - 102 0 0 -
29OCT26 760.00 C 0.00 0.00 0.00 489.74 - 109 0 0 -
29OCT26 770.00 C 0.00 0.00 0.00 489.73 - 116 0 0 -
29OCT26 780.00 C 0.00 0.00 0.00 468.41 - 103 0 0 -
29OCT26 790.00 C 0.00 0.00 0.00 468.40 - 110 0 0 -
29OCT26 800.00 C 0.00 0.00 0.00 468.39 - 116 0 0 -
29OCT26 810.00 C 0.00 0.00 0.00 461.44 - 116 0 0 -
29OCT26 820.00 C 0.00 0.00 0.00 454.57 - 116 0 0 -
29OCT26 830.00 C 0.00 0.00 0.00 434.35 - 106 0 0 -
29OCT26 840.00 C 0.00 0.00 0.00 427.85 - 106 0 0 -
29OCT26 850.00 C 0.00 0.00 0.00 421.43 - 106 0 0 -
29OCT26 860.00 C 0.00 0.00 0.00 415.09 - 107 0 0 -
29OCT26 870.00 C 0.00 0.00 0.00 408.83 - 107 0 0 -
29OCT26 880.00 C 0.00 0.00 0.00 402.65 - 107 0 0 -
29OCT26 890.00 C 0.00 0.00 0.00 396.54 - 108 0 0 -
29OCT26 900.00 C 0.00 0.00 0.00 390.52 - 108 0 0 -
29OCT26 910.00 C 0.00 0.00 0.00 384.57 - 108 0 0 -
29OCT26 920.00 C 0.00 0.00 0.00 378.70 - 109 0 0 -
29OCT26 930.00 C 0.00 0.00 0.00 372.91 - 109 0 0 -
29OCT26 940.00 C 0.00 0.00 0.00 367.20 - 109 0 0 -
29OCT26 950.00 C 0.00 0.00 0.00 361.56 - 109 0 0 -
29OCT26 960.00 C 0.00 0.00 0.00 356.00 - 109 0 0 -
29OCT26 970.00 C 0.00 0.00 0.00 350.51 - 110 0 0 -
29OCT26 980.00 C 0.00 0.00 0.00 345.10 - 110 0 0 -
29OCT26 990.00 C 0.00 0.00 0.00 339.76 - 110 0 0 -
29OCT26 1,000.00 C 0.00 0.00 0.00 334.50 -90.85 110 0 0 0
29OCT26 1,010.00 C 0.00 0.00 0.00 329.31 -90.66 110 0 0 0
29OCT26 1,020.00 C 0.00 0.00 0.00 324.20 -90.46 110 0 0 0
29OCT26 1,030.00 C 0.00 0.00 0.00 319.15 -90.27 111 0 0 0
29OCT26 1,040.00 C 0.00 0.00 0.00 314.18 -90.05 111 0 0 0
29OCT26 1,050.00 C 0.00 0.00 0.00 309.28 -89.84 111 0 0 0
29OCT26 1,060.00 C 0.00 0.00 0.00 304.45 -89.61 111 0 0 0
29OCT26 1,070.00 C 0.00 0.00 0.00 299.68 -89.39 111 0 0 0
29OCT26 1,080.00 C 0.00 0.00 0.00 294.99 -84.29 111 0 0 0
29OCT26 1,090.00 C 0.00 0.00 0.00 290.37 -88.90 111 0 0 0
29OCT26 1,100.00 C 0.00 0.00 0.00 285.81 -88.65 112 0 0 0
29OCT26 1,110.00 C 0.00 0.00 0.00 281.32 -88.40 112 0 0 0
29OCT26 1,120.00 C 0.00 0.00 0.00 276.90 -88.13 112 0 0 0
29OCT26 1,130.00 C 0.00 0.00 0.00 272.54 -83.30 112 0 0 0
29OCT26 1,140.00 C 0.00 0.00 0.00 268.24 -87.59 112 0 0 0
29OCT26 1,150.00 C 0.00 0.00 0.00 264.01 -87.30 112 0 0 0
29OCT26 1,160.00 C 0.00 0.00 0.00 259.85 -87.01 112 0 0 0
29OCT26 1,170.00 C 0.00 0.00 0.00 255.74 -86.72 112 0 0 0
29OCT26 1,180.00 C 0.00 0.00 0.00 251.70 -82.14 112 0 0 0
29OCT26 1,190.00 C 0.00 0.00 0.00 247.72 -86.11 112 0 0 0
29OCT26 1,200.00 C 243.08 243.08 243.08 243.80 -85.80 112 2 2 +2
29OCT26 1,210.00 C 241.81 241.81 239.62 239.94 -85.48 112 16 16 +16
29OCT26 1,220.00 C 238.41 238.41 238.41 236.14 -85.15 113 15 15 +15
29OCT26 1,230.00 C 0.00 0.00 0.00 232.40 -84.82 113 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 228.71 -84.49 113 0 0 0
29OCT26 1,250.00 C 223.50 223.50 223.50 225.08 -84.16 113 1 1 +1
29OCT26 1,260.00 C 225.26 225.26 220.11 221.51 -83.81 113 19 15 +15
29OCT26 1,270.00 C 222.07 222.07 222.07 217.99 -74.42 113 15 15 +15
29OCT26 1,280.00 C 0.00 0.00 0.00 214.53 -74.18 113 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 211.89 -73.17 113 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 207.77 -73.68 113 0 0 0
29OCT26 1,310.00 C 0.00 0.00 0.00 205.86 -72.03 114 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 201.33 -73.05 113 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 200.02 -70.89 114 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 194.86 -76.04 113 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 191.76 -72.73 113 0 0 0
29OCT26 1,360.00 C 0.00 0.00 0.00 191.75 -69.03 115 0 0 0
29OCT26 1,370.00 C 0.00 0.00 0.00 187.50 -69.99 114 0 0 0
29OCT26 1,380.00 C 0.00 0.00 0.00 186.81 -67.44 115 0 0 0
29OCT26 1,390.00 C 0.00 0.00 0.00 182.56 -68.49 115 0 0 0
29OCT26 1,400.00 C 0.00 0.00 0.00 180.02 -67.86 115 0 0 0
29OCT26 1,410.00 C 0.00 0.00 0.00 174.16 -70.61 114 0 0 0
27NOV26 1,000.00 C 0.00 0.00 0.00 371.75 -90.75 110 0 0 0
27NOV26 1,010.00 C 0.00 0.00 0.00 366.94 -90.57 111 0 0 0
27NOV26 1,020.00 C 0.00 0.00 0.00 362.20 -90.38 111 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 357.52 -90.18 111 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 352.90 -89.98 111 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 348.34 -89.78 111 0 0 0
27NOV26 1,060.00 C 0.00 0.00 0.00 343.84 -89.57 111 0 0 0
27NOV26 1,070.00 C 0.00 0.00 0.00 339.40 -89.36 111 0 0 0
27NOV26 1,080.00 C 0.00 0.00 0.00 335.02 -89.13 111 0 0 0
27NOV26 1,090.00 C 0.00 0.00 0.00 330.69 -88.91 111 0 0 0
27NOV26 1,100.00 C 0.00 0.00 0.00 326.42 -88.69 111 0 0 0
27NOV26 1,110.00 C 0.00 0.00 0.00 322.21 -88.45 112 0 0 0
27NOV26 1,120.00 C 0.00 0.00 0.00 318.05 -88.22 112 0 0 0
27NOV26 1,130.00 C 0.00 0.00 0.00 313.95 -87.98 112 0 0 0
27NOV26 1,140.00 C 0.00 0.00 0.00 309.90 -87.74 112 0 0 0
27NOV26 1,150.00 C 0.00 0.00 0.00 305.91 -87.48 112 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 301.96 -87.24 112 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 298.07 -86.98 112 0 0 0
27NOV26 1,180.00 C 0.00 0.00 0.00 294.23 -86.73 112 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 290.45 -86.46 112 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 286.71 -86.19 112 0 0 0
27NOV26 1,210.00 C 281.29 281.29 281.29 283.02 -85.93 112 2 2 +2
27NOV26 1,220.00 C 278.15 278.15 278.15 279.39 -85.65 112 15 15 +15
27NOV26 1,230.00 C 0.00 0.00 0.00 275.80 -85.37 112 0 0 0
27NOV26 1,240.00 C 268.65 268.65 268.65 272.26 -85.09 112 2 2 +2
27NOV26 1,250.00 C 0.00 0.00 0.00 268.76 -84.81 113 0 0 0
27NOV26 1,260.00 C 262.10 262.10 262.10 265.31 -74.04 113 15 15 +15
27NOV26 1,270.00 C 0.00 0.00 0.00 261.91 -73.86 113 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 258.56 -73.67 113 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 255.25 -76.97 113 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 251.98 -80.23 113 0 0 0
27NOV26 1,310.00 C 0.00 0.00 0.00 248.76 -83.06 113 0 0 0
27NOV26 1,320.00 C 0.00 0.00 0.00 245.58 -82.76 113 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 242.45 -82.45 113 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 239.36 -72.49 113 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 236.30 -72.29 113 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 233.29 -75.29 113 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 230.32 -78.25 113 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 227.40 -80.89 113 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 224.51 -72.91 113 0 0 0
27NOV26 1,400.00 C 0.00 0.00 0.00 221.65 -73.19 113 0 0 0
27NOV26 1,410.00 C 0.00 0.00 0.00 218.84 -73.45 113 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 402.42 -93.57 108 0 0 0
30DEC26 1,010.00 C 0.00 0.00 0.00 397.89 -93.42 108 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 393.41 -93.27 108 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 389.00 -93.10 108 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 384.63 -92.94 109 0 0 0
30DEC26 1,050.00 C 0.00 0.00 0.00 380.32 -92.77 109 0 0 0
30DEC26 1,060.00 C 0.00 0.00 0.00 376.06 -92.60 109 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 371.85 -92.42 109 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 367.69 -92.25 109 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 363.58 -92.06 109 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 359.52 -91.88 109 0 0 0
30DEC26 1,110.00 C 0.00 0.00 0.00 355.51 -91.69 109 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 351.55 -91.50 109 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 347.64 -91.30 109 0 0 0
30DEC26 1,140.00 C 0.00 0.00 0.00 343.78 -91.09 109 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 339.96 -90.89 109 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 336.19 -90.68 109 0 0 0
30DEC26 1,170.00 C 0.00 0.00 0.00 332.46 -90.48 109 0 0 0
30DEC26 1,180.00 C 321.53 323.25 321.53 328.78 -90.27 110 30 30 +30
30DEC26 1,190.00 C 0.00 0.00 0.00 325.15 -90.05 110 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 321.56 -89.83 110 0 0 0
30DEC26 1,210.00 C 0.00 0.00 0.00 318.01 -89.61 110 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 314.51 -89.38 110 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 311.05 -89.15 110 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 307.63 -88.92 110 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 304.25 -88.69 110 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 300.91 -81.45 110 0 81 0
30DEC26 1,270.00 C 0.00 0.00 0.00 297.62 -84.73 110 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 294.36 -87.98 110 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 291.15 -87.73 110 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 287.97 -87.49 110 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 284.83 -87.24 110 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 281.73 -86.99 110 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 279.07 -86.34 110 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 275.64 -75.63 110 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 274.22 -77.04 111 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 271.85 -79.40 111 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 269.52 -81.72 111 0 0 0
30DEC26 1,380.00 C 0.00 0.00 0.00 267.11 -82.25 112 0 0 0
30DEC26 1,390.00 C 0.00 0.00 0.00 264.79 -81.46 112 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 262.40 -80.77 112 0 0 0
30DEC26 1,410.00 C 0.00 0.00 0.00 260.15 -79.98 112 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 491.32 -82.77 112 0 0 0
30MAR27 1,010.00 C 0.00 0.00 0.00 487.25 -82.78 112 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 483.22 -82.80 112 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 479.23 -82.81 112 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 471.39 -86.71 110 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 471.38 -82.82 112 0 0 0
30MAR27 1,060.00 C 0.00 0.00 0.00 467.52 -82.81 112 0 0 0
30MAR27 1,070.00 C 0.00 0.00 0.00 463.70 -82.80 112 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 459.92 -82.79 112 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 456.17 -82.79 112 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 452.47 -82.77 112 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 448.80 -82.75 112 0 0 0
30MAR27 1,120.00 C 0.00 0.00 0.00 445.17 -82.73 112 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 441.58 -82.71 112 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 438.03 -82.68 112 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 434.51 -82.65 112 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 427.60 -86.05 111 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 427.59 -82.57 112 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 424.18 -82.54 112 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 408.18 -95.12 108 100 100 +100
30MAR27 1,200.00 C 0.00 0.00 0.00 404.94 -94.97 108 120 120 +120
30MAR27 1,210.00 C 0.00 0.00 0.00 401.73 -94.83 108 20 20 +20
30MAR27 1,220.00 C 0.00 0.00 0.00 398.56 -94.67 108 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 395.41 -94.53 108 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 392.30 -94.38 108 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 389.23 -94.21 108 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 386.18 -94.06 108 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 383.16 -93.91 108 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 380.17 -93.75 108 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 377.21 -93.59 108 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 374.29 -93.42 108 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 371.39 -93.26 108 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 368.52 -93.10 108 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 365.68 -92.93 108 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 362.86 -92.77 108 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 360.08 -92.60 109 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 357.32 -92.43 109 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 354.59 -92.26 109 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 354.58 -89.39 109 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 349.21 -91.91 109 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 346.56 -91.74 109 0 0 0
30MAR27 1,410.00 C 0.00 0.00 0.00 343.93 -91.57 109 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 553.55 -65.80 111 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 549.90 -65.71 111 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 546.29 -65.61 111 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 539.18 -69.05 110 0 0 0
29JUN27 1,040.00 C 0.00 0.00 0.00 539.17 -65.42 111 0 0 0
29JUN27 1,050.00 C 0.00 0.00 0.00 535.66 -65.33 111 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 532.19 -65.23 111 0 0 0
29JUN27 1,070.00 C 0.00 0.00 0.00 525.35 -68.53 110 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 525.34 -65.03 111 0 0 0
29JUN27 1,090.00 C 0.00 0.00 0.00 518.63 -68.27 110 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 518.62 -64.83 111 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 515.30 -64.73 111 0 0 0
29JUN27 1,120.00 C 0.00 0.00 0.00 512.02 -64.63 111 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 505.56 -67.74 110 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 505.55 -64.42 111 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 502.35 -64.32 111 0 0 0
29JUN27 1,160.00 C 0.00 0.00 0.00 496.07 -67.34 110 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 496.06 -64.11 111 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 492.95 -64.01 111 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 489.87 -63.90 111 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 486.82 -63.80 111 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 477.86 -69.63 110 0 15 0
29JUN27 1,220.00 C 0.00 0.00 0.00 477.85 -66.54 110 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 477.84 -63.47 111 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 474.90 -63.36 111 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 457.83 -77.41 107 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 455.03 -77.21 108 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 452.25 -77.02 108 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 452.24 -58.29 108 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 452.23 -55.47 109 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 452.22 -52.66 110 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 452.21 -49.89 110 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 438.73 -60.60 108 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 436.10 -63.22 108 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 433.49 -65.82 108 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 430.90 -68.40 108 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 428.34 -70.95 108 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 425.80 -73.48 108 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 423.28 -74.88 108 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 423.27 -72.19 109 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 418.30 -74.49 108 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 415.84 -74.31 108 0 0 0
TOTAL CALL 1,174 1,590 +1,080
21AUG26 985.00 P 12.00 14.00 6.50 7.77 -6.89 147 6 20 +3
21AUG26 990.00 P 15.46 15.46 15.46 8.33 -7.13 147 1 1 +1
21AUG26 995.00 P 11.51 11.51 8.01 8.88 -7.38 147 2 1 +1
21AUG26 1,000.00 P 16.55 16.55 8.00 9.46 -7.09 147 3 3 +3
21AUG26 1,005.00 P 0.00 0.00 0.00 10.23 -7.63 147 0 0 0
21AUG26 1,010.00 P 0.00 0.00 0.00 10.99 -7.67 147 0 0 0
21AUG26 1,015.00 P 0.00 0.00 0.00 11.75 -7.71 147 0 0 0
21AUG26 1,020.00 P 20.28 20.28 20.28 12.52 -7.74 147 1 1 +1
21AUG26 1,025.00 P 0.00 0.00 0.00 13.28 -8.02 147 0 0 0
21AUG26 1,030.00 P 0.00 0.00 0.00 14.04 -8.33 147 0 0 0
21AUG26 1,035.00 P 0.00 0.00 0.00 15.04 -8.40 147 0 2 0
21AUG26 1,040.00 P 0.00 0.00 0.00 16.06 -8.45 147 0 0 0
21AUG26 1,045.00 P 0.00 0.00 0.00 17.09 -8.49 147 0 0 0
21AUG26 1,050.00 P 0.00 0.00 0.00 18.11 -8.54 147 0 2 0
21AUG26 1,055.00 P 0.00 0.00 0.00 19.14 -8.58 147 0 0 0
21AUG26 1,060.00 P 23.00 23.00 23.00 20.16 -8.63 147 1 2 0
21AUG26 1,065.00 P 0.00 0.00 0.00 21.31 -8.55 147 0 0 0
21AUG26 1,070.00 P 30.00 30.00 30.00 22.64 -8.52 147 1 1 +1
21AUG26 1,075.00 P 0.00 0.00 0.00 23.97 -8.58 147 0 0 0
21AUG26 1,080.00 P 0.00 0.00 0.00 25.30 -7.61 147 0 0 0
21AUG26 1,085.00 P 0.00 0.00 0.00 26.63 -8.68 147 0 0 0
21AUG26 1,090.00 P 0.00 0.00 0.00 27.96 -8.74 147 0 0 0
21AUG26 1,095.00 P 0.00 0.00 0.00 29.30 -8.78 147 0 0 0
21AUG26 1,100.00 P 24.84 30.00 24.83 30.88 -7.40 147 12 13 +11
21AUG26 1,105.00 P 0.00 0.00 0.00 32.56 -8.28 147 0 0 0
21AUG26 1,110.00 P 0.00 0.00 0.00 33.68 -8.55 146 0 0 0
21AUG26 1,115.00 P 0.00 0.00 0.00 35.20 -7.18 146 0 0 0
21AUG26 1,120.00 P 0.00 0.00 0.00 37.37 -6.70 147 0 0 0
21AUG26 1,125.00 P 0.00 0.00 0.00 39.41 -6.34 148 0 0 0
21AUG26 1,130.00 P 0.00 0.00 0.00 41.47 -5.96 148 0 0 0
21AUG26 1,135.00 P 0.00 0.00 0.00 42.91 -6.21 147 0 5 0
21AUG26 1,140.00 P 52.00 52.00 52.00 45.61 -5.19 149 1 1 +1
21AUG26 1,145.00 P 0.00 0.00 0.00 47.73 -4.75 149 0 1 0
21AUG26 1,150.00 P 70.00 70.00 50.00 50.00 -4.17 149 15 16 +15
21AUG26 1,155.00 P 0.00 0.00 0.00 52.71 -3.14 151 0 0 0
21AUG26 1,160.00 P 0.00 0.00 0.00 54.82 -2.71 151 0 0 0
21AUG26 1,165.00 P 0.00 0.00 0.00 56.94 -2.38 151 0 0 0
21AUG26 1,170.00 P 62.74 81.00 62.74 59.36 -2.01 151 3 1 +1
21AUG26 1,175.00 P 0.00 0.00 0.00 61.88 -1.55 151 0 0 0
21AUG26 1,180.00 P 0.00 0.00 0.00 64.41 -1.07 151 0 0 0
21AUG26 1,185.00 P 0.00 0.00 0.00 66.93 -0.60 151 0 8 0
21AUG26 1,190.00 P 81.00 81.00 81.00 69.46 -0.13 151 1 1 +1
21AUG26 1,195.00 P 0.00 0.00 0.00 71.98 +0.34 151 0 0 0
21AUG26 1,200.00 P 0.00 0.00 0.00 74.50 +0.80 152 0 0 0
21AUG26 1,205.00 P 0.00 0.00 0.00 77.19 +1.44 152 0 0 0
21AUG26 1,210.00 P 0.00 0.00 0.00 80.13 +2.33 152 0 0 0
21AUG26 1,215.00 P 0.00 0.00 0.00 83.06 +1.15 152 0 0 0
21AUG26 1,220.00 P 0.00 0.00 0.00 84.54 +2.29 149 0 0 0
21AUG26 1,225.00 P 100.00 100.00 94.50 88.03 +3.34 151 2 1 0
21AUG26 1,230.00 P 0.00 0.00 0.00 89.18 +0.70 147 0 0 0
21AUG26 1,235.00 P 98.61 98.61 89.73 92.03 +2.47 147 24 24 +24
21AUG26 1,240.00 P 0.00 0.00 0.00 94.88 +2.57 147 0 15 0
21AUG26 1,245.00 P 0.00 0.00 0.00 98.05 +2.41 147 0 0 0
21AUG26 1,250.00 P 0.00 0.00 0.00 101.28 +0.53 147 0 12 0
21AUG26 1,255.00 P 0.00 0.00 0.00 104.51 +0.14 147 0 0 0
21AUG26 1,260.00 P 0.00 0.00 0.00 107.74 +3.36 147 0 0 0
21AUG26 1,265.00 P 0.00 0.00 0.00 110.98 +2.24 147 0 0 0
21AUG26 1,270.00 P 0.00 0.00 0.00 114.21 +1.16 147 0 0 0
21AUG26 1,275.00 P 0.00 0.00 0.00 117.44 +3.28 147 0 0 0
21AUG26 1,280.00 P 0.00 0.00 0.00 120.69 +3.62 147 0 2 0
21AUG26 1,285.00 P 0.00 0.00 0.00 124.27 +4.16 147 0 0 0
21AUG26 1,290.00 P 0.00 0.00 0.00 127.86 +2.65 147 0 0 0
21AUG26 1,295.00 P 0.00 0.00 0.00 131.45 +3.24 147 0 1 0
21AUG26 1,300.00 P 0.00 0.00 0.00 135.03 +3.83 147 0 0 0
21AUG26 1,305.00 P 0.00 0.00 0.00 138.62 +4.42 147 0 0 0
21AUG26 1,310.00 P 0.00 0.00 0.00 142.21 +5.01 147 0 0 0
21AUG26 1,315.00 P 0.00 0.00 0.00 145.79 +5.60 147 0 0 0
21AUG26 1,320.00 P 0.00 0.00 0.00 149.38 +6.19 147 0 0 0
21AUG26 1,325.00 P 0.00 0.00 0.00 153.29 +7.10 147 0 0 0
21AUG26 1,330.00 P 0.00 0.00 0.00 157.19 +7.75 147 0 0 0
21AUG26 1,335.00 P 0.00 0.00 0.00 161.10 +8.27 147 0 0 0
21AUG26 1,340.00 P 0.00 0.00 0.00 165.00 +8.93 147 0 0 0
21AUG26 1,345.00 P 0.00 0.00 0.00 168.90 +9.30 147 0 0 0
21AUG26 1,350.00 P 0.00 0.00 0.00 172.81 +10.62 147 0 10 0
21AUG26 1,355.00 P 0.00 0.00 0.00 176.71 +10.33 147 0 0 0
21AUG26 1,360.00 P 0.00 0.00 0.00 180.62 +10.86 147 0 0 0
21AUG26 1,365.00 P 0.00 0.00 0.00 184.72 +11.57 147 0 15 0
21AUG26 1,370.00 P 0.00 0.00 0.00 188.89 +12.35 147 0 15 0
21AUG26 1,375.00 P 0.00 0.00 0.00 193.07 +13.14 147 0 0 0
21AUG26 1,380.00 P 0.00 0.00 0.00 197.25 +13.93 147 0 15 0
21AUG26 1,385.00 P 0.00 0.00 0.00 201.42 +15.34 147 0 15 0
21AUG26 1,390.00 P 0.00 0.00 0.00 205.60 +19.51 147 0 0 0
21AUG26 1,395.00 P 0.00 0.00 0.00 209.78 +21.31 147 0 0 0
21AUG26 1,400.00 P 0.00 0.00 0.00 213.95 +21.84 147 0 0 0
21AUG26 1,405.00 P 0.00 0.00 0.00 218.17 +22.42 147 0 0 0
21AUG26 1,410.00 P 0.00 0.00 0.00 222.57 +23.18 147 0 0 0
21AUG26 1,415.00 P 0.00 0.00 0.00 233.78 +30.75 167 0 0 0
28AUG26 1,000.00 P 45.53 45.53 45.53 36.46 -6.46 144 15 41 0
28AUG26 1,010.00 P 0.00 0.00 0.00 39.27 -6.49 144 0 0 0
28AUG26 1,020.00 P 0.00 0.00 0.00 42.09 -6.50 144 0 0 0
28AUG26 1,030.00 P 0.00 0.00 0.00 44.90 -6.52 144 0 5 0
28AUG26 1,040.00 P 60.00 60.00 60.00 48.06 -6.19 144 2 12 +2
28AUG26 1,050.00 P 0.00 0.00 0.00 50.04 -7.04 141 0 8 0
28AUG26 1,060.00 P 50.00 50.00 50.00 55.11 -5.29 144 1 1 +1
28AUG26 1,070.00 P 0.00 0.00 0.00 58.64 -5.29 144 0 0 0
28AUG26 1,080.00 P 0.00 0.00 0.00 60.30 -7.16 141 0 7 0
28AUG26 1,090.00 P 77.60 77.60 77.60 65.82 -5.17 144 1 1 +1
28AUG26 1,100.00 P 77.00 77.00 77.00 70.11 -4.41 144 1 3 +1
28AUG26 1,110.00 P 0.00 0.00 0.00 75.49 -2.56 145 0 0 0
28AUG26 1,120.00 P 0.00 0.00 0.00 80.51 -1.08 146 0 0 0
28AUG26 1,130.00 P 0.00 0.00 0.00 85.47 -0.33 147 0 1 0
28AUG26 1,140.00 P 0.00 0.00 0.00 89.89 -1.32 147 0 0 0
28AUG26 1,150.00 P 0.00 0.00 0.00 94.62 -1.46 147 0 1 0
28AUG26 1,160.00 P 0.00 0.00 0.00 100.02 -0.73 147 0 0 0
28AUG26 1,170.00 P 0.00 0.00 0.00 105.26 -0.52 147 0 0 0
28AUG26 1,180.00 P 130.00 130.00 111.72 110.50 -0.54 148 14 34 +14
28AUG26 1,190.00 P 0.00 0.00 0.00 115.74 -0.59 148 0 0 0
28AUG26 1,200.00 P 123.49 123.49 123.49 120.98 -0.40 148 14 14 +13
28AUG26 1,210.00 P 0.00 0.00 0.00 126.79 -0.50 148 0 0 0
28AUG26 1,220.00 P 0.00 0.00 0.00 132.84 -0.10 148 0 0 0
28AUG26 1,230.00 P 0.00 0.00 0.00 138.89 +0.15 149 0 0 0
28AUG26 1,240.00 P 0.00 0.00 0.00 144.94 +0.31 149 0 0 0
28AUG26 1,250.00 P 167.06 167.06 167.06 150.99 +2.36 149 11 11 +11
28AUG26 1,260.00 P 0.00 0.00 0.00 157.05 +2.65 149 0 0 0
28AUG26 1,270.00 P 0.00 0.00 0.00 163.52 +2.48 150 0 0 0
28AUG26 1,280.00 P 0.00 0.00 0.00 170.34 +3.13 150 0 0 0
28AUG26 1,290.00 P 0.00 0.00 0.00 177.17 +3.86 150 0 1 0
28AUG26 1,300.00 P 176.13 176.13 176.13 184.00 +4.45 150 2 2 +2
28AUG26 1,310.00 P 183.17 183.17 183.17 190.83 +5.10 150 2 2 +2
28AUG26 1,320.00 P 0.00 0.00 0.00 191.91 +0.01 144 0 0 0
28AUG26 1,330.00 P 0.00 0.00 0.00 204.53 +6.46 151 0 0 0
28AUG26 1,340.00 P 0.00 0.00 0.00 212.07 +7.82 152 0 0 0
28AUG26 1,350.00 P 0.00 0.00 0.00 219.62 +9.19 152 0 1 0
28AUG26 1,360.00 P 0.00 0.00 0.00 227.17 +9.93 152 0 0 0
28AUG26 1,370.00 P 0.00 0.00 0.00 234.71 +10.53 152 0 0 0
28AUG26 1,380.00 P 0.00 0.00 0.00 242.26 +11.13 153 0 0 0
28AUG26 1,390.00 P 0.00 0.00 0.00 249.81 +11.74 153 0 0 0
28AUG26 1,400.00 P 0.00 0.00 0.00 257.50 +12.49 153 0 0 0
28AUG26 1,410.00 P 0.00 0.00 0.00 265.67 +13.71 154 0 0 0
29SEP26 680.00 P 9.00 12.00 9.00 14.03 - 120 36 26 -
29SEP26 690.00 P 20.00 20.00 20.00 15.82 - 121 1 1 -
29SEP26 700.00 P 12.00 12.00 12.00 17.17 - 121 49 49 -
29SEP26 710.00 P 23.50 23.50 23.50 18.53 - 121 1 1 -
29SEP26 720.00 P 0.00 0.00 0.00 19.88 - 121 0 0 -
29SEP26 730.00 P 0.00 0.00 0.00 21.33 - 121 0 0 -
29SEP26 740.00 P 0.00 0.00 0.00 23.17 - 121 0 0 -
29SEP26 750.00 P 0.00 0.00 0.00 25.00 - 121 0 0 -
29SEP26 760.00 P 0.00 0.00 0.00 26.84 - 121 0 0 -
29SEP26 770.00 P 0.00 0.00 0.00 28.68 - 121 0 0 -
29SEP26 780.00 P 0.00 0.00 0.00 30.52 - 121 0 0 -
29SEP26 790.00 P 0.00 0.00 0.00 32.36 - 121 0 0 -
29SEP26 800.00 P 41.00 41.00 32.00 33.64 - 120 11 11 -
29SEP26 810.00 P 0.00 0.00 0.00 37.10 - 121 0 0 -
29SEP26 820.00 P 0.00 0.00 0.00 39.51 - 121 0 0 -
29SEP26 830.00 P 0.00 0.00 0.00 41.93 - 121 0 0 -
29SEP26 840.00 P 0.00 0.00 0.00 44.35 - 121 0 0 -
29SEP26 850.00 P 0.00 0.00 0.00 46.77 - 121 0 0 -
29SEP26 860.00 P 0.00 0.00 0.00 49.19 - 121 0 0 -
29SEP26 870.00 P 0.00 0.00 0.00 52.22 - 121 0 0 -
29SEP26 880.00 P 0.00 0.00 0.00 55.30 - 121 0 0 -
29SEP26 890.00 P 0.00 0.00 0.00 58.39 - 121 0 0 -
29SEP26 900.00 P 75.00 75.00 75.00 61.47 - 121 1 1 -
29SEP26 910.00 P 0.00 0.00 0.00 64.55 - 121 0 0 -
29SEP26 920.00 P 0.00 0.00 0.00 67.64 - 121 0 0 -
29SEP26 930.00 P 0.00 0.00 0.00 70.72 - 121 0 0 -
29SEP26 940.00 P 0.00 0.00 0.00 74.11 - 121 0 0 -
29SEP26 950.00 P 0.00 0.00 0.00 77.93 - 121 0 0 -
29SEP26 960.00 P 0.00 0.00 0.00 79.29 - 119 0 0 -
29SEP26 970.00 P 0.00 0.00 0.00 83.00 - 119 0 0 -
29SEP26 980.00 P 88.88 89.03 88.88 89.03 - 121 23 23 -
29SEP26 990.00 P 0.00 0.00 0.00 90.40 - 119 0 0 -
29SEP26 1,000.00 P 109.00 109.00 109.00 94.26 -13.55 119 1 5 -1
29SEP26 1,010.00 P 115.00 115.00 88.04 98.80 -11.47 120 2 2 +2
29SEP26 1,020.00 P 0.00 0.00 0.00 103.98 -13.97 121 0 0 0
29SEP26 1,030.00 P 0.00 0.00 0.00 108.51 -9.45 121 0 1 0
29SEP26 1,040.00 P 0.00 0.00 0.00 113.15 -14.63 121 0 0 0
29SEP26 1,050.00 P 0.00 0.00 0.00 121.92 -11.30 124 0 0 0
29SEP26 1,060.00 P 120.00 120.00 120.00 122.93 -15.04 121 2 3 +2
29SEP26 1,070.00 P 0.00 0.00 0.00 131.67 -11.01 124 0 0 0
29SEP26 1,080.00 P 0.00 0.00 0.00 136.15 -11.03 124 0 0 0
29SEP26 1,090.00 P 0.00 0.00 0.00 136.66 -11.83 121 0 0 0
29SEP26 1,100.00 P 0.00 0.00 0.00 139.03 -10.19 120 0 1 0
29SEP26 1,110.00 P 0.00 0.00 0.00 150.93 -11.25 124 0 0 0
29SEP26 1,120.00 P 0.00 0.00 0.00 154.19 -13.25 123 0 0 0
29SEP26 1,130.00 P 0.00 0.00 0.00 159.63 -13.14 123 0 0 0
29SEP26 1,140.00 P 0.00 0.00 0.00 165.09 -12.93 123 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 173.14 -9.78 125 0 0 0
29SEP26 1,160.00 P 0.00 0.00 0.00 178.70 -6.62 125 0 31 0
29SEP26 1,170.00 P 0.00 0.00 0.00 184.25 -7.58 125 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 189.81 -10.03 125 0 0 0
29SEP26 1,190.00 P 0.00 0.00 0.00 195.37 -10.32 125 0 0 0
29SEP26 1,200.00 P 223.38 223.38 197.53 200.93 -10.46 125 1,555 1,500 +1,500
29SEP26 1,210.00 P 0.00 0.00 0.00 207.06 -10.04 125 0 0 0
29SEP26 1,220.00 P 0.00 0.00 0.00 213.42 -9.39 125 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 219.77 -8.74 125 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 226.13 -6.18 125 0 0 0
29SEP26 1,250.00 P 0.00 0.00 0.00 232.48 -7.45 125 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 238.84 -5.48 126 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 245.20 -6.18 126 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 251.56 -6.32 126 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 257.92 -6.47 126 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 264.29 -6.60 126 0 1 0
29SEP26 1,310.00 P 0.00 0.00 0.00 270.82 -6.57 126 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 277.93 -5.96 126 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 285.04 -5.35 126 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 292.15 -4.74 127 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 299.27 -4.13 127 0 0 0
29SEP26 1,360.00 P 0.00 0.00 0.00 306.38 -3.52 127 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 313.49 -2.92 127 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 320.61 -2.31 127 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 327.73 -1.70 127 0 0 0
29SEP26 1,400.00 P 0.00 0.00 0.00 334.84 -1.11 127 0 2 0
29SEP26 1,410.00 P 0.00 0.00 0.00 341.97 -1.13 127 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 30.68 - 115 0 0 -
29OCT26 690.00 P 0.00 0.00 0.00 34.28 - 117 0 0 -
29OCT26 700.00 P 36.77 36.77 36.77 34.41 - 115 15 15 -
29OCT26 710.00 P 0.00 0.00 0.00 38.28 - 117 0 0 -
29OCT26 720.00 P 0.00 0.00 0.00 40.67 - 117 0 0 -
29OCT26 730.00 P 0.00 0.00 0.00 43.00 - 117 0 0 -
29OCT26 740.00 P 0.00 0.00 0.00 44.53 - 116 0 0 -
29OCT26 750.00 P 0.00 0.00 0.00 47.67 - 116 0 0 -
29OCT26 760.00 P 0.00 0.00 0.00 49.91 - 116 0 0 -
29OCT26 770.00 P 0.00 0.00 0.00 52.71 - 116 0 0 -
29OCT26 780.00 P 0.00 0.00 0.00 54.25 - 115 0 0 -
29OCT26 790.00 P 0.00 0.00 0.00 58.99 - 117 0 0 -
29OCT26 800.00 P 0.00 0.00 0.00 61.65 - 117 0 0 -
29OCT26 810.00 P 82.90 82.90 75.00 62.70 - 115 2 0 -
29OCT26 820.00 P 0.00 0.00 0.00 67.94 - 117 0 0 -
29OCT26 830.00 P 0.00 0.00 0.00 70.23 - 116 0 0 -
29OCT26 840.00 P 0.00 0.00 0.00 74.99 - 117 0 0 -
29OCT26 850.00 P 0.00 0.00 0.00 76.99 - 116 0 0 -
29OCT26 860.00 P 100.00 100.00 81.00 80.52 - 116 2 0 -
29OCT26 870.00 P 0.00 0.00 0.00 84.93 - 117 0 0 -
29OCT26 880.00 P 0.00 0.00 0.00 88.70 - 117 0 0 -
29OCT26 890.00 P 0.00 0.00 0.00 91.68 - 117 0 0 -
29OCT26 900.00 P 0.00 0.00 0.00 95.58 - 117 0 0 -
29OCT26 910.00 P 0.00 0.00 0.00 99.58 - 117 0 0 -
29OCT26 920.00 P 0.00 0.00 0.00 104.71 - 117 0 0 -
29OCT26 930.00 P 0.00 0.00 0.00 107.86 - 117 0 0 -
29OCT26 940.00 P 0.00 0.00 0.00 112.14 - 117 0 0 -
29OCT26 950.00 P 0.00 0.00 0.00 116.51 - 117 0 0 -
29OCT26 960.00 P 0.00 0.00 0.00 120.97 - 117 0 0 -
29OCT26 970.00 P 0.00 0.00 0.00 125.51 - 118 0 0 -
29OCT26 980.00 P 0.00 0.00 0.00 130.83 - 118 0 0 -
29OCT26 990.00 P 0.00 0.00 0.00 135.75 - 118 0 0 -
29OCT26 1,000.00 P 0.00 0.00 0.00 140.67 -8.43 118 0 0 0
29OCT26 1,010.00 P 0.00 0.00 0.00 145.60 -6.82 118 0 15 0
29OCT26 1,020.00 P 0.00 0.00 0.00 150.00 -8.97 118 0 0 0
29OCT26 1,030.00 P 0.00 0.00 0.00 155.45 -8.46 119 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 160.21 -8.64 118 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 165.30 -8.48 119 0 0 0
29OCT26 1,060.00 P 0.00 0.00 0.00 170.23 -7.91 119 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 175.16 -2.99 119 0 1 0
29OCT26 1,080.00 P 0.00 0.00 0.00 180.10 -8.50 119 0 0 0
29OCT26 1,090.00 P 0.00 0.00 0.00 185.55 -7.98 119 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 191.24 -7.24 119 0 1 0
29OCT26 1,110.00 P 0.00 0.00 0.00 197.03 -6.39 119 0 0 0
29OCT26 1,120.00 P 0.00 0.00 0.00 202.77 -7.81 119 0 0 0
29OCT26 1,130.00 P 0.00 0.00 0.00 208.51 -5.08 119 0 1 0
29OCT26 1,140.00 P 0.00 0.00 0.00 214.25 -5.07 119 0 0 0
29OCT26 1,150.00 P 0.00 0.00 0.00 220.00 -7.92 119 0 0 0
29OCT26 1,160.00 P 232.48 232.48 229.45 225.74 -5.03 119 30 15 +15
29OCT26 1,170.00 P 0.00 0.00 0.00 231.49 -11.18 119 0 0 0
29OCT26 1,180.00 P 0.00 0.00 0.00 237.23 -11.52 119 0 0 0
29OCT26 1,190.00 P 0.00 0.00 0.00 242.99 -12.15 119 0 1 0
29OCT26 1,200.00 P 257.25 257.25 257.25 248.75 -12.34 120 15 15 +15
29OCT26 1,210.00 P 264.02 264.02 264.02 255.07 -12.12 120 15 15 +15
29OCT26 1,220.00 P 0.00 0.00 0.00 261.60 -10.97 120 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 268.13 -10.86 120 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 274.67 -10.23 120 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 281.20 -9.61 120 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 287.74 -8.98 120 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 294.27 -8.39 120 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 300.81 -8.53 120 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 307.35 -8.68 120 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 313.89 -2.15 120 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 320.43 +0.63 120 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 326.98 +0.70 120 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 333.54 +0.77 121 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 340.46 +1.20 121 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 347.73 +1.98 121 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 355.00 +2.75 121 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 362.28 -7.22 121 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 369.55 +0.04 121 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 376.83 +5.10 121 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 384.10 -5.47 121 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 391.38 +1.80 121 0 0 0
27NOV26 1,000.00 P 0.00 0.00 0.00 178.49 -6.67 118 0 0 0
27NOV26 1,010.00 P 0.00 0.00 0.00 183.59 -6.67 118 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 188.69 -6.67 118 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 193.79 -6.68 119 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 198.90 -6.67 119 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 204.01 -6.66 119 0 0 0
27NOV26 1,060.00 P 0.00 0.00 0.00 209.13 -6.64 119 0 0 0
27NOV26 1,070.00 P 0.00 0.00 0.00 214.78 -6.10 119 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 220.69 -5.30 119 0 0 0
27NOV26 1,090.00 P 0.00 0.00 0.00 226.60 -4.50 119 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 232.52 -3.70 119 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 238.43 -3.21 119 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 244.34 -3.18 119 0 0 0
27NOV26 1,130.00 P 0.00 0.00 0.00 250.26 -3.15 119 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 256.17 -3.12 119 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 262.09 -3.09 119 0 0 0
27NOV26 1,160.00 P 0.00 0.00 0.00 268.01 -3.05 119 0 0 0
27NOV26 1,170.00 P 0.00 0.00 0.00 273.93 -11.09 119 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 279.85 -11.48 119 0 0 0
27NOV26 1,190.00 P 0.00 0.00 0.00 285.78 -11.08 119 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 291.72 -11.74 119 0 0 0
27NOV26 1,210.00 P 0.00 0.00 0.00 298.22 -11.30 119 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 304.91 -10.68 120 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 311.60 -10.06 120 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 318.30 -9.44 120 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 324.99 -8.82 120 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 331.69 -8.20 120 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 338.39 -7.62 120 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 345.09 -7.76 120 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 351.78 -7.90 120 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 358.49 -8.02 120 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 365.19 -1.33 120 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 371.89 +2.78 120 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 378.60 +2.85 120 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 385.31 +2.92 120 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 392.03 +3.00 120 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 398.78 +3.11 120 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 406.16 +3.85 121 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 413.58 +4.63 121 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 421.00 +5.41 121 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 428.42 +6.18 121 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 435.84 +6.96 121 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 208.56 -8.14 116 0 0 0
30DEC26 1,010.00 P 0.00 0.00 0.00 213.80 -8.14 116 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 219.05 -8.14 116 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 224.30 -8.14 116 0 0 0
30DEC26 1,040.00 P 0.00 0.00 0.00 229.55 -8.14 116 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 235.06 -7.88 116 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 241.10 -7.09 116 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 247.14 -6.31 116 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 253.19 -5.52 116 0 0 0
30DEC26 1,090.00 P 0.00 0.00 0.00 259.23 -4.90 116 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 265.28 -4.87 116 0 0 0
30DEC26 1,110.00 P 0.00 0.00 0.00 271.33 -4.84 116 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 277.37 -4.82 116 0 0 0
30DEC26 1,130.00 P 0.00 0.00 0.00 283.42 -4.80 116 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 289.48 -4.76 116 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 295.53 -4.74 117 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 301.58 -4.71 117 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 307.64 -12.60 117 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 313.70 -10.73 117 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 319.77 -11.28 117 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 325.85 -14.46 117 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 332.48 -14.04 117 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 339.29 -13.45 117 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 346.11 -12.84 117 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 352.93 -11.92 117 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 359.75 -11.64 117 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 366.57 -11.05 117 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 373.39 -10.51 117 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 380.21 -10.65 117 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 387.03 -3.84 117 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 393.86 +0.86 117 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 400.69 +0.93 117 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 407.52 +0.99 117 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 414.35 +1.06 117 0 3 0
30DEC26 1,340.00 P 0.00 0.00 0.00 421.18 +1.12 118 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 428.02 +1.20 118 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 434.86 +1.27 118 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 441.70 +1.35 118 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 448.57 +1.45 118 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 456.01 +2.12 118 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 463.53 +2.87 118 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 471.06 +3.62 118 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 279.94 -8.44 114 0 0 0
30MAR27 1,010.00 P 0.00 0.00 0.00 283.56 -10.41 114 0 0 0
30MAR27 1,020.00 P 0.00 0.00 0.00 283.57 -15.99 112 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 295.91 -9.25 114 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 295.92 -14.85 112 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 302.10 -14.54 112 0 0 0
30MAR27 1,060.00 P 0.00 0.00 0.00 308.28 -14.69 112 0 0 0
30MAR27 1,070.00 P 0.00 0.00 0.00 314.46 -14.85 112 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 330.26 -5.39 115 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 336.63 -5.35 115 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 343.00 -5.32 115 0 0 0
30MAR27 1,110.00 P 0.00 0.00 0.00 349.37 -5.29 115 0 0 0
30MAR27 1,120.00 P 0.00 0.00 0.00 355.75 -5.24 115 0 0 0
30MAR27 1,130.00 P 0.00 0.00 0.00 362.12 -5.21 115 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 368.50 -5.18 115 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 374.88 -5.14 115 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 381.27 -5.09 115 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 387.65 -5.06 115 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 394.04 -1.57 115 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 400.44 -2.18 115 100 100 +100
30MAR27 1,200.00 P 0.00 0.00 0.00 406.87 +0.65 115 120 135 +120
30MAR27 1,210.00 P 0.00 0.00 0.00 413.81 -2.95 115 20 20 +20
30MAR27 1,220.00 P 0.00 0.00 0.00 420.92 +0.55 115 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 428.02 +0.42 115 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 435.13 +0.36 115 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 442.24 +0.28 115 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 442.25 -12.11 113 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 456.47 -0.71 115 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 463.58 -0.17 115 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 470.70 +0.25 116 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 477.82 +0.32 116 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 484.94 +0.40 116 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 484.95 -6.64 114 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 499.18 +0.54 116 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 506.30 +0.61 116 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 513.43 -4.07 116 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 520.56 -6.44 116 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 527.69 -5.31 116 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 534.82 -7.68 116 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 541.96 -6.54 116 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 549.10 -4.90 116 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 556.25 -6.25 116 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 328.52 +1.55 111 0 0 0
29JUN27 1,010.00 P 0.00 0.00 0.00 334.94 +2.19 111 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 341.37 +2.82 111 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 347.79 +2.96 111 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 354.22 +2.90 111 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 367.07 +9.26 113 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 367.08 +2.78 111 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 384.71 +13.92 114 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 391.34 +14.05 114 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 397.96 +14.18 114 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 404.59 +14.31 114 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 411.22 +14.44 114 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 417.86 +14.58 114 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 424.49 +14.71 114 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 431.13 +14.85 114 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 437.78 +15.00 114 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 444.42 +15.14 114 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 451.07 +2.21 115 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 457.73 +2.16 115 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 464.40 +2.13 115 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 471.09 +2.11 115 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 478.27 +2.57 115 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 485.61 +3.20 115 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 492.94 +3.81 115 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 500.28 +4.43 115 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 507.61 +5.02 115 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 514.95 +5.62 115 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 522.29 +6.15 115 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 529.64 +6.10 115 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 536.98 +6.04 115 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 544.32 +5.99 115 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 551.67 +5.94 115 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 559.02 +5.89 115 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 566.36 +5.82 115 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 573.71 +5.77 115 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 581.07 +5.73 115 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 588.42 +5.67 115 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 595.78 +5.62 115 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 603.14 +5.57 115 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 610.50 +5.52 115 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 617.86 +5.47 115 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 625.23 +5.43 115 0 0 0
TOTAL PUT 2,137 2,722 +1,898
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$ 6.025
21AUG26 4.50 C 0.00 0.00 0.00 1.53 -0.07 127 0 0 0
21AUG26 4.55 C 0.00 0.00 0.00 1.48 -0.07 123 0 0 0
21AUG26 4.60 C 0.00 0.00 0.00 1.45 -0.06 165 0 0 0
21AUG26 4.65 C 0.00 0.00 0.00 1.40 -0.05 160 0 0 0
21AUG26 4.70 C 0.00 0.00 0.00 1.36 -0.04 168 0 0 0
21AUG26 4.75 C 0.00 0.00 0.00 1.30 -0.05 149 0 0 0
21AUG26 4.80 C 0.00 0.00 0.00 1.25 -0.06 144 0 0 0
21AUG26 4.85 C 0.00 0.00 0.00 1.21 -0.05 151 0 0 0
21AUG26 4.90 C 0.00 0.00 0.00 1.15 -0.06 133 0 0 0
21AUG26 4.95 C 0.00 0.00 0.00 1.09 -0.07 113 0 0 0
21AUG26 5.00 C 0.00 0.00 0.00 1.04 -0.07 109 0 0 0
21AUG26 5.10 C 0.00 0.00 0.00 0.95 -0.07 112 0 0 0
21AUG26 5.20 C 0.00 0.00 0.00 0.88 -0.05 129 0 0 0
21AUG26 5.30 C 0.00 0.00 0.00 0.77 -0.07 110 0 0 0
21AUG26 5.40 C 0.00 0.00 0.00 0.70 -0.06 118 0 0 0
21AUG26 5.50 C 0.00 0.00 0.00 0.62 -0.06 117 0 0 0
21AUG26 5.60 C 0.00 0.00 0.00 0.54 -0.07 113 0 0 0
21AUG26 5.70 C 0.00 0.00 0.00 0.46 -0.07 108 0 0 0
21AUG26 5.80 C 0.00 0.00 0.00 0.39 -0.09 105 0 0 0
21AUG26 5.90 C 0.34 0.34 0.34 0.34 -0.08 109 1 1 +1
21AUG26 6.00 C 0.00 0.00 0.00 0.29 -0.06 110 0 0 0
21AUG26 6.10 C 0.00 0.00 0.00 0.24 -0.06 108 0 3 0
21AUG26 6.20 C 0.00 0.00 0.00 0.20 -0.06 108 0 0 0
21AUG26 6.30 C 0.00 0.00 0.00 0.16 -0.06 107 0 0 0
21AUG26 6.40 C 0.00 0.00 0.00 0.14 -0.04 111 0 0 0
21AUG26 6.50 C 0.00 0.00 0.00 0.11 -0.05 109 0 0 0
21AUG26 6.60 C 0.00 0.00 0.00 0.09 -0.04 110 0 0 0
21AUG26 6.70 C 0.00 0.00 0.00 0.07 -0.04 109 0 0 0
21AUG26 6.80 C 0.00 0.00 0.00 0.06 -0.03 112 0 0 0
21AUG26 6.90 C 0.00 0.00 0.00 0.05 -0.02 114 0 0 0
21AUG26 7.00 C 0.00 0.00 0.00 0.04 -0.02 114 0 0 0
21AUG26 7.10 C 0.00 0.00 0.00 0.03 -0.02 113 0 0 0
21AUG26 7.20 C 0.00 0.00 0.00 0.02 -0.02 109 0 0 0
21AUG26 7.30 C 0.00 0.00 0.00 0.01 -0.02 101 0 0 0
21AUG26 7.40 C 0.00 0.00 0.00 0.01 -0.01 107 0 0 0
21AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
21AUG26 7.60 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 7.70 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
21AUG26 7.80 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
21AUG26 7.90 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
21AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
21AUG26 8.10 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
21AUG26 8.20 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
21AUG26 8.30 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
21AUG26 8.40 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.56 -0.07 113 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.46 -0.06 106 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.37 -0.06 106 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.28 -0.05 105 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.19 -0.05 103 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.10 -0.05 101 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.88 -0.07 93 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.69 -0.07 91 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.53 -0.07 91 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.39 -0.06 90 0 0 0
28AUG26 6.25 C 0.30 0.30 0.30 0.29 -0.05 91 15 18 +15
28AUG26 6.50 C 0.00 0.00 0.00 0.20 -0.05 90 0 10 0
28AUG26 6.75 C 0.15 0.15 0.15 0.14 -0.04 90 5 30 0
28AUG26 7.00 C 0.00 0.00 0.00 0.09 -0.04 89 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.06 -0.03 89 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.04 -0.02 90 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 -0.01 94 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 -0.01 94 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 -0.01 91 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.66 -0.05 84 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.59 -0.04 86 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.49 -0.06 81 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.43 -0.05 84 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.35 -0.05 83 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.27 -0.06 81 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.10 -0.05 81 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.94 -0.06 80 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.79 -0.06 78 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.66 -0.06 77 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.56 -0.04 78 0 1 0
29SEP26 6.50 C 0.50 0.50 0.50 0.48 -0.03 80 15 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.39 -0.05 78 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.33 -0.04 79 0 5 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 -0.04 79 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 -0.04 79 0 4 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 -0.03 79 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 -0.02 79 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.02 79 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.02 79 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.02 79 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.76 -0.08 79 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.70 -0.06 81 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.63 -0.06 81 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.55 -0.07 80 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.48 -0.07 79 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.42 -0.06 80 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.26 -0.06 79 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.10 -0.07 77 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.95 -0.08 75 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.84 -0.07 76 0 15 0
29OCT26 6.25 C 0.71 0.71 0.71 0.75 -0.05 77 30 60 +30
29OCT26 6.50 C 0.66 0.66 0.66 0.64 -0.05 75 15 75 +15
29OCT26 6.75 C 0.57 0.57 0.57 0.56 -0.05 76 15 16 +15
29OCT26 7.00 C 0.50 0.50 0.50 0.49 -0.04 76 15 15 +15
29OCT26 7.25 C 0.44 0.44 0.44 0.42 -0.05 75 15 15 +15
29OCT26 7.50 C 0.00 0.00 0.00 0.37 -0.04 76 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.32 -0.04 76 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.27 -0.04 75 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.23 -0.04 75 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.20 -0.04 75 0 0 0
29OCT26 8.75 C 0.20 0.20 0.20 0.17 -0.03 75 20 21 +20
27NOV26 4.50 C 0.00 0.00 0.00 1.87 -0.08 80 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.80 -0.09 80 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.73 -0.05 79 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.68 -0.07 81 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.61 -0.08 80 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.55 -0.07 80 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.40 -0.07 79 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.26 -0.06 78 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.10 -0.12 75 0 0 0
27NOV26 6.00 C 1.02 1.02 0.98 0.99 -0.09 75 195 195 +195
27NOV26 6.25 C 0.91 0.91 0.88 0.91 -0.07 77 120 150 +120
27NOV26 6.50 C 0.82 0.82 0.81 0.81 -0.07 77 60 135 +60
27NOV26 6.75 C 0.74 0.74 0.73 0.72 -0.07 76 30 60 +30
27NOV26 7.00 C 0.67 0.67 0.66 0.65 -0.06 77 30 90 +30
27NOV26 7.25 C 0.00 0.00 0.00 0.58 -0.06 76 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.52 -0.06 77 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.46 -0.07 76 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.41 -0.06 76 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.37 -0.05 77 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.33 -0.05 77 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.29 -0.05 76 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.97 -0.05 79 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.90 -0.07 78 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.84 -0.05 78 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.78 -0.06 78 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.71 -0.07 77 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.66 -0.05 78 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.51 -0.06 77 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.39 -0.06 77 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.26 -0.07 76 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.16 -0.06 77 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 1.06 -0.06 77 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.95 -0.06 76 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.86 -0.07 75 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.79 -0.06 76 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.72 -0.06 76 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.66 -0.06 76 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.60 -0.05 76 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.55 -0.05 76 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.51 -0.04 77 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.46 -0.05 77 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.42 -0.05 77 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.22 -0.04 78 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.16 -0.07 78 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.10 -0.05 78 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.05 -0.04 78 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.99 -0.05 77 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.94 -0.05 77 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.81 -0.05 77 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.70 -0.05 77 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.58 -0.06 76 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.48 -0.06 76 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.40 -0.05 77 0 80 0
30MAR27 6.50 C 1.37 1.37 1.37 1.30 -0.07 76 7 87 +7
30MAR27 6.75 C 0.00 0.00 0.00 1.22 -0.06 77 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.15 -0.04 77 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.07 -0.05 76 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.00 -0.06 76 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.95 -0.04 77 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.89 -0.05 77 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.84 -0.04 77 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.79 -0.04 77 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.74 -0.04 77 0 30 0
29JUN27 4.50 C 0.00 0.00 0.00 2.45 -0.03 79 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.35 -0.08 76 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.34 -0.03 78 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.29 -0.04 78 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.20 -0.08 76 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.16 -0.07 76 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.07 -0.05 78 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.96 -0.07 77 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.86 -0.07 77 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.77 -0.06 77 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.67 -0.07 77 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.59 -0.06 77 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.51 -0.06 77 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.44 -0.05 77 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.37 -0.05 77 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.30 -0.06 77 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.24 -0.05 77 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.18 -0.05 77 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.13 -0.05 77 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.08 -0.02 78 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.03 -0.02 78 0 0 0
TOTAL CALL 588 1,231 +568
21AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
21AUG26 4.55 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
21AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
21AUG26 4.65 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
21AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
21AUG26 4.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
21AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
21AUG26 4.85 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
21AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 112 0 26 0
21AUG26 4.95 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
21AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21AUG26 5.10 P 0.00 0.00 0.00 0.02 0.00 108 0 0 0
21AUG26 5.20 P 0.00 0.00 0.00 0.03 0.00 109 0 0 0
21AUG26 5.30 P 0.00 0.00 0.00 0.04 0.00 107 0 0 0
21AUG26 5.40 P 0.00 0.00 0.00 0.05 -0.01 103 0 0 0
21AUG26 5.50 P 0.00 0.00 0.00 0.07 -0.01 103 0 15 0
21AUG26 5.60 P 0.00 0.00 0.00 0.10 0.00 106 0 0 0
21AUG26 5.70 P 0.00 0.00 0.00 0.13 0.00 106 0 0 0
21AUG26 5.80 P 0.00 0.00 0.00 0.16 -0.01 104 0 10 0
21AUG26 5.90 P 0.20 0.20 0.20 0.20 0.00 104 3 3 +3
21AUG26 6.00 P 0.00 0.00 0.00 0.25 0.00 104 0 0 0
21AUG26 6.10 P 0.00 0.00 0.00 0.30 0.00 103 0 0 0
21AUG26 6.20 P 0.00 0.00 0.00 0.36 0.00 103 0 0 0
21AUG26 6.30 P 0.00 0.00 0.00 0.42 0.00 101 0 0 0
21AUG26 6.40 P 0.00 0.00 0.00 0.50 +0.02 105 0 0 0
21AUG26 6.50 P 0.00 0.00 0.00 0.58 +0.03 107 0 0 0
21AUG26 6.60 P 0.00 0.00 0.00 0.66 +0.04 109 0 0 0
21AUG26 6.70 P 0.00 0.00 0.00 0.74 +0.04 107 0 0 0
21AUG26 6.80 P 0.00 0.00 0.00 0.83 +0.05 110 0 0 0
21AUG26 6.90 P 0.00 0.00 0.00 0.91 +0.05 104 0 0 0
21AUG26 7.00 P 0.00 0.00 0.00 1.00 +0.05 103 0 0 0
21AUG26 7.10 P 0.00 0.00 0.00 1.10 +0.06 110 0 0 0
21AUG26 7.20 P 0.00 0.00 0.00 1.19 +0.04 106 0 0 0
21AUG26 7.30 P 0.00 0.00 0.00 1.28 +0.04 94 0 0 0
21AUG26 7.40 P 0.00 0.00 0.00 1.38 +0.05 99 0 0 0
21AUG26 7.50 P 0.00 0.00 0.00 1.48 +0.05 105 0 0 0
21AUG26 7.60 P 0.00 0.00 0.00 1.58 +0.06 110 0 0 0
21AUG26 7.70 P 0.00 0.00 0.00 1.68 +0.05 115 0 0 0
21AUG26 7.80 P 0.00 0.00 0.00 1.78 +0.06 120 0 0 0
21AUG26 7.90 P 0.00 0.00 0.00 1.88 +0.07 125 0 0 0
21AUG26 8.00 P 0.00 0.00 0.00 1.98 +0.08 130 0 0 0
21AUG26 8.10 P 0.00 0.00 0.00 2.08 +0.07 134 0 0 0
21AUG26 8.20 P 0.00 0.00 0.00 2.18 +0.07 139 0 0 0
21AUG26 8.30 P 0.00 0.00 0.00 2.28 +0.07 144 0 0 0
21AUG26 8.40 P 0.00 0.00 0.00 2.38 +0.08 148 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 -0.01 79 0 5 0
28AUG26 4.80 P 0.00 0.00 0.00 0.02 -0.01 84 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.03 -0.01 85 0 26 0
28AUG26 5.00 P 0.00 0.00 0.00 0.05 0.00 91 0 26 0
28AUG26 5.25 P 0.00 0.00 0.00 0.09 0.00 89 0 25 0
28AUG26 5.50 P 0.00 0.00 0.00 0.15 0.00 88 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.24 0.00 88 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.35 0.00 87 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.50 +0.03 89 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.66 +0.03 87 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.85 +0.03 87 0 0 0
28AUG26 7.00 P 1.06 1.06 1.06 1.06 +0.04 89 50 50 +50
28AUG26 7.25 P 0.00 0.00 0.00 1.28 +0.03 89 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.51 +0.05 90 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.74 +0.05 85 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.98 +0.05 82 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.23 +0.06 89 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.48 +0.05 96 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.73 +0.06 102 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 0.00 79 0 40 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 0.00 79 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 0.00 79 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 0.00 79 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 0.00 78 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 0.00 78 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.28 -0.01 77 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.39 +0.01 79 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.50 +0.01 79 0 0 0
29SEP26 6.00 P 0.61 0.61 0.60 0.62 +0.01 78 45 65 +45
29SEP26 6.25 P 0.00 0.00 0.00 0.76 +0.01 77 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.92 +0.02 78 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.11 +0.03 80 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.27 +0.03 77 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.46 +0.03 77 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.67 +0.04 78 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.88 +0.03 78 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.09 +0.04 76 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.31 +0.03 76 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.54 +0.04 76 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.76 +0.01 72 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.19 0.00 76 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.21 0.00 76 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.24 0.00 76 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.27 0.00 76 0 0 0
29OCT26 4.90 P 0.30 0.30 0.30 0.30 0.00 76 15 18 +15
29OCT26 5.00 P 0.33 0.33 0.33 0.33 0.00 75 15 30 +15
29OCT26 5.25 P 0.00 0.00 0.00 0.43 0.00 76 0 0 0
29OCT26 5.50 P 0.52 0.52 0.52 0.53 0.00 75 30 75 +30
29OCT26 5.75 P 0.00 0.00 0.00 0.65 +0.01 75 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 0.77 -0.01 74 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.93 +0.03 76 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.09 +0.04 76 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.24 +0.02 75 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.41 +0.02 74 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.60 +0.02 74 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.78 +0.02 73 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.99 +0.03 74 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.20 +0.03 74 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.41 +0.03 74 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.63 +0.04 74 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.84 +0.02 72 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.28 -0.01 76 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.31 -0.01 76 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.34 -0.01 76 0 0 0
27NOV26 4.80 P 0.39 0.39 0.39 0.38 -0.01 77 15 15 +15
27NOV26 4.90 P 0.43 0.43 0.43 0.42 -0.01 77 30 30 +30
27NOV26 5.00 P 0.00 0.00 0.00 0.45 -0.02 76 0 0 0
27NOV26 5.25 P 0.56 0.56 0.56 0.56 0.00 77 15 75 +15
27NOV26 5.50 P 0.00 0.00 0.00 0.67 0.00 76 0 165 0
27NOV26 5.75 P 0.80 0.82 0.80 0.79 0.00 76 60 150 +60
27NOV26 6.00 P 0.93 0.95 0.93 0.92 0.00 76 60 105 +60
27NOV26 6.25 P 1.10 1.10 1.10 1.07 +0.01 76 15 15 +15
27NOV26 6.50 P 0.00 0.00 0.00 1.23 +0.01 76 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.38 0.00 75 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.57 +0.01 76 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.75 +0.02 76 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.92 +0.01 75 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.13 +0.02 76 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.32 +0.02 75 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.52 +0.01 75 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.74 +0.03 75 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.96 +0.04 76 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 0.00 77 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 -0.01 77 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.45 0.00 77 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 -0.01 76 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.52 -0.01 76 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.56 0.00 76 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.66 -0.01 75 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.78 0.00 75 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.91 0.00 75 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.05 +0.01 75 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.19 0.00 74 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.35 +0.01 75 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.51 0.00 74 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.69 +0.01 75 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.86 +0.01 75 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.04 -0.01 74 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.23 +0.01 74 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.44 +0.02 75 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.63 +0.02 74 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.84 +0.02 75 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.05 +0.02 75 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.60 +0.01 77 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.64 +0.01 77 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.68 0.00 77 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.72 0.00 76 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.76 -0.01 76 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.81 +0.01 76 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.93 0.00 76 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.06 0.00 76 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.19 0.00 75 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.34 +0.01 75 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.49 +0.01 75 0 80 0
30MAR27 6.50 P 0.00 0.00 0.00 1.65 +0.01 75 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 1.82 +0.01 76 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.98 +0.01 75 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.15 +0.01 74 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.34 +0.02 75 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.53 +0.02 75 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.72 +0.02 75 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.92 +0.03 76 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.11 +0.02 75 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.32 +0.03 76 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.79 +0.02 77 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.83 +0.01 77 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.84 -0.03 74 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.89 -0.03 75 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.94 0.00 75 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.99 -0.01 75 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.11 -0.02 74 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.27 +0.01 75 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.43 +0.03 76 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.58 +0.03 76 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.73 +0.01 75 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.89 0.00 75 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.06 0.00 76 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.23 +0.01 76 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.41 +0.01 76 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.59 0.00 76 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.78 +0.01 76 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.97 +0.02 76 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.16 +0.02 76 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.35 +0.01 76 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.55 +0.02 76 0 0 0
TOTAL PUT 353 1,378 +353
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$ 7.970
28AUG26 4.40 C 0.00 0.00 0.00 3.60 +0.11 188 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 3.47 +0.12 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 3.41 +0.16 186 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 3.27 +0.11 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 3.18 +0.12 129 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.08 +0.12 124 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.00 +0.14 152 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.75 +0.13 138 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.50 +0.14 124 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.25 +0.14 111 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.98 +0.13 75 0 152 0
28AUG26 6.25 C 0.00 0.00 0.00 1.77 +0.17 100 0 102 0
28AUG26 6.50 C 0.00 0.00 0.00 1.52 +0.12 87 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 1.27 +0.08 74 0 137 0
28AUG26 7.00 C 0.00 0.00 0.00 1.04 +0.07 69 0 186 0
28AUG26 7.25 C 0.00 0.00 0.00 0.84 +0.07 70 0 210 0
28AUG26 7.50 C 0.60 0.60 0.60 0.65 +0.05 67 1 136 0
28AUG26 7.75 C 0.00 0.00 0.00 0.48 +0.04 65 0 60 0
28AUG26 8.00 C 0.34 0.34 0.34 0.34 +0.01 63 15 97 -15
28AUG26 8.25 C 0.24 0.24 0.24 0.24 0.00 64 1 84 -1
28AUG26 8.50 C 0.18 0.21 0.15 0.17 +0.01 65 124 241 +16
28AUG26 8.75 C 0.00 0.00 0.00 0.11 0.00 65 0 209 0
28AUG26 9.00 C 0.00 0.00 0.00 0.07 -0.01 65 0 340 0
28AUG26 9.25 C 0.05 0.05 0.05 0.05 0.00 67 30 152 0
28AUG26 9.50 C 0.00 0.00 0.00 0.03 0.00 67 0 95 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 0.00 68 1 170 0
28AUG26 10.00 C 0.03 0.03 0.02 0.01 0.00 66 7 381 +4
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 611 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 128 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 99 0 153 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 108 0 137 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 126 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 3.62 +0.13 100 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.52 +0.15 97 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.42 +0.15 94 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.32 +0.13 90 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.22 +0.15 87 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.13 +0.15 88 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.02 +0.15 81 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.76 +0.10 68 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.57 +0.18 82 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.30 +0.15 69 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.05 +0.11 61 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.83 +0.08 61 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.66 +0.18 67 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.45 +0.08 64 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.26 +0.10 63 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 1.06 +0.06 59 0 17 0
29SEP26 7.50 C 0.00 0.00 0.00 0.93 +0.08 61 0 169 0
29SEP26 7.75 C 0.00 0.00 0.00 0.75 +0.05 57 0 68 0
29SEP26 8.00 C 0.00 0.00 0.00 0.64 +0.03 58 0 30 0
29SEP26 8.25 C 0.58 0.58 0.58 0.54 +0.03 59 3 583 0
29SEP26 8.50 C 0.00 0.00 0.00 0.45 +0.02 59 0 1,078 0
29SEP26 8.75 C 0.39 0.40 0.39 0.37 +0.01 59 11 334 +3
29SEP26 9.00 C 0.35 0.35 0.35 0.31 +0.02 60 15 2,371 +15
29SEP26 9.25 C 0.29 0.29 0.29 0.25 +0.01 60 1 254 -1
29SEP26 9.50 C 0.00 0.00 0.00 0.20 +0.01 59 0 140 0
29SEP26 9.75 C 0.18 0.18 0.18 0.16 0.00 59 4 78 +1
29SEP26 10.00 C 0.00 0.00 0.00 0.13 0.00 60 0 181 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 0.00 59 0 193 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 0.00 59 0 141 0
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 71 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 91 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 3.54 +0.10 78 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 3.42 +0.13 67 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.35 +0.10 76 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.25 +0.15 73 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.13 +0.08 64 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.06 +0.15 71 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.85 +0.12 73 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.60 +0.13 67 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.37 +0.15 63 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.15 +0.12 61 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.96 +0.13 62 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.77 +0.13 62 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.58 +0.07 61 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.41 +0.07 60 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.25 +0.06 60 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.07 +0.05 57 0 134 0
29OCT26 7.75 C 0.00 0.00 0.00 0.94 +0.06 57 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.82 +0.05 57 0 17 0
29OCT26 8.25 C 0.00 0.00 0.00 0.72 +0.04 57 0 15 0
29OCT26 8.50 C 0.00 0.00 0.00 0.64 +0.03 58 0 205 0
29OCT26 8.75 C 0.00 0.00 0.00 0.55 +0.03 58 0 20 0
29OCT26 9.00 C 0.00 0.00 0.00 0.48 +0.03 58 0 22 0
29OCT26 9.25 C 0.00 0.00 0.00 0.41 +0.02 58 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.35 +0.02 58 0 87 0
29OCT26 9.75 C 0.00 0.00 0.00 0.30 +0.02 58 0 91 0
29OCT26 10.00 C 0.00 0.00 0.00 0.26 +0.02 58 0 6 0
29OCT26 10.50 C 0.00 0.00 0.00 0.18 +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 0.10 +0.01 59 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.07 0.00 58 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 2.62 +0.08 58 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.49 +0.17 67 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.22 +0.09 59 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.07 +0.13 62 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.89 +0.08 62 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.71 +0.07 61 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.55 +0.07 60 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.40 +0.06 60 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.23 +0.06 58 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.10 +0.05 57 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.00 +0.06 58 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.88 +0.03 57 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.79 +0.03 58 0 0 0
27NOV26 8.75 C 0.69 0.69 0.69 0.71 +0.03 58 3 3 +3
27NOV26 9.00 C 0.00 0.00 0.00 0.63 +0.03 58 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.56 +0.02 58 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.51 +0.04 59 0 10 0
27NOV26 9.75 C 0.00 0.00 0.00 0.45 +0.03 59 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.40 +0.03 59 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.31 +0.02 59 0 46 0
27NOV26 11.00 C 0.00 0.00 0.00 0.24 +0.02 59 0 105 0
27NOV26 11.50 C 0.00 0.00 0.00 0.19 +0.02 59 0 50 0
27NOV26 12.00 C 0.00 0.00 0.00 0.14 +0.01 58 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.11 +0.01 59 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 3.66 +0.07 59 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.56 +0.05 57 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.47 +0.08 58 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.38 +0.07 58 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.29 +0.07 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.23 +0.10 62 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.11 +0.08 57 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.93 +0.11 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.71 +0.10 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.52 +0.12 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.33 +0.12 60 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.14 +0.07 59 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 2.00 +0.09 61 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.81 +0.06 58 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.66 +0.08 58 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.51 +0.05 58 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 1.40 +0.06 59 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 1.29 +0.08 60 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.15 +0.07 58 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 1.06 +0.07 59 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.94 +0.03 57 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.87 +0.05 58 0 47 0
30DEC26 9.00 C 0.82 0.82 0.82 0.79 +0.05 58 3 101 +3
30DEC26 9.25 C 0.00 0.00 0.00 0.71 +0.04 58 0 74 0
30DEC26 9.50 C 0.00 0.00 0.00 0.65 +0.05 59 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.58 +0.04 58 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.52 +0.03 58 0 93 0
30DEC26 10.50 C 0.00 0.00 0.00 0.43 +0.03 58 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.34 +0.02 58 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.28 +0.02 58 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.22 +0.01 58 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.18 +0.01 58 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 +0.02 58 0 6 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 +0.01 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 +0.01 59 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 +0.01 58 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 0.00 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 57 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 3.78 +0.07 60 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.69 +0.07 60 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.61 +0.07 60 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.53 +0.07 60 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.44 +0.07 59 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.36 +0.06 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.28 +0.06 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.08 +0.06 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.89 +0.06 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.73 +0.08 59 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.56 +0.08 58 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.44 +0.10 61 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.28 +0.09 60 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.08 +0.04 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.95 +0.04 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.83 +0.05 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.69 +0.03 57 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.61 +0.06 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.50 +0.04 58 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.38 +0.05 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.29 +0.05 58 0 1 0
30MAR27 8.75 C 0.00 0.00 0.00 1.20 +0.05 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.12 +0.05 58 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.04 +0.04 57 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.95 +0.02 57 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.91 +0.03 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.86 +0.04 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.76 +0.05 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.66 +0.03 59 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.57 +0.03 59 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.49 +0.02 58 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.43 +0.02 59 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.37 +0.02 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.32 +0.01 58 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.28 +0.02 59 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 +0.01 58 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.90 +0.07 60 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.82 +0.07 60 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.74 +0.07 59 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.66 +0.07 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.58 +0.06 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.50 +0.06 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.43 +0.06 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.25 +0.06 58 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.08 +0.07 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.91 +0.06 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.75 +0.06 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.60 +0.06 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.45 +0.05 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.31 +0.05 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.19 +0.06 57 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.08 +0.06 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.97 +0.07 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.86 +0.06 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.75 +0.06 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.62 0.00 56 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.57 +0.04 57 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.48 +0.03 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.40 +0.06 57 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.32 +0.05 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.24 +0.02 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.17 +0.03 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.10 +0.02 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.98 +0.02 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.87 +0.01 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.78 0.00 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.69 -0.01 57 0 11 0
29JUN27 12.50 C 0.00 0.00 0.00 0.62 0.00 57 0 31 0
TOTAL CALL 219 14,170 +28
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 150 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 135 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 130 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 118 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 106 0 252 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 140 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 272 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 -0.01 74 0 252 0
28AUG26 6.50 P 0.00 0.00 0.00 0.02 -0.01 72 0 181 0
28AUG26 6.75 P 0.00 0.00 0.00 0.03 -0.02 67 0 196 0
28AUG26 7.00 P 0.00 0.00 0.00 0.05 -0.04 64 0 302 0
28AUG26 7.25 P 0.00 0.00 0.00 0.09 -0.06 63 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.16 -0.06 64 0 93 0
28AUG26 7.75 P 0.25 0.25 0.23 0.25 -0.08 64 145 168 +124
28AUG26 8.00 P 0.34 0.34 0.34 0.37 -0.09 64 32 160 +21
28AUG26 8.25 P 0.00 0.00 0.00 0.51 -0.13 63 0 256 0
28AUG26 8.50 P 0.00 0.00 0.00 0.66 -0.12 58 0 209 0
28AUG26 8.75 P 0.00 0.00 0.00 0.86 -0.11 59 0 71 0
28AUG26 9.00 P 0.00 0.00 0.00 1.10 -0.10 66 0 50 0
28AUG26 9.25 P 0.00 0.00 0.00 1.32 -0.12 66 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.53 -0.15 0 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.79 -0.17 65 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 2.03 -0.14 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.53 -0.12 0 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 3.03 -0.15 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.53 -0.13 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.03 -0.16 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.53 -0.12 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.03 -0.13 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 60 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.02 59 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.02 59 0 228 0
29SEP26 6.25 P 0.10 0.10 0.10 0.08 -0.03 59 1 169 +1
29SEP26 6.50 P 0.00 0.00 0.00 0.12 -0.03 59 0 1,059 0
29SEP26 6.75 P 0.17 0.17 0.17 0.17 -0.04 59 5 131 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 -0.05 58 0 111 0
29SEP26 7.25 P 0.00 0.00 0.00 0.31 -0.05 58 0 178 0
29SEP26 7.50 P 0.00 0.00 0.00 0.41 -0.05 59 0 232 0
29SEP26 7.75 P 0.00 0.00 0.00 0.51 -0.08 58 0 79 0
29SEP26 8.00 P 0.67 0.67 0.67 0.65 -0.08 59 15 232 +15
29SEP26 8.25 P 0.00 0.00 0.00 0.79 -0.09 59 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 0.96 -0.05 60 0 1,072 0
29SEP26 8.75 P 0.00 0.00 0.00 1.10 -0.10 57 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 1.29 -0.08 58 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.48 -0.14 57 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 1.69 -0.13 58 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.88 -0.17 54 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.16 -0.13 63 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.60 -0.14 62 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.07 -0.15 62 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.59 -0.09 74 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.04 -0.15 64 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.57 -0.08 81 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.07 -0.09 86 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.53 -0.13 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.03 -0.14 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.53 -0.14 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.03 -0.14 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.53 -0.12 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.03 -0.12 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.53 -0.13 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.03 -0.12 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.53 -0.14 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.03 -0.12 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.53 -0.14 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.03 -0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.53 -0.12 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.03 -0.12 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.03 -0.14 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.03 -0.12 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.03 -0.12 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.03 -0.12 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.09 -0.01 59 0 13 0
29OCT26 6.00 P 0.00 0.00 0.00 0.12 -0.02 58 0 32 0
29OCT26 6.25 P 0.00 0.00 0.00 0.17 -0.03 58 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.22 -0.04 58 0 715 0
29OCT26 6.75 P 0.00 0.00 0.00 0.29 -0.04 58 0 17 0
29OCT26 7.00 P 0.00 0.00 0.00 0.38 -0.04 58 0 32 0
29OCT26 7.25 P 0.00 0.00 0.00 0.47 -0.06 58 0 30 0
29OCT26 7.50 P 0.56 0.56 0.56 0.57 -0.07 58 2 133 +2
29OCT26 7.75 P 0.00 0.00 0.00 0.69 -0.07 58 0 79 0
29OCT26 8.00 P 0.00 0.00 0.00 0.82 -0.07 58 0 94 0
29OCT26 8.25 P 0.00 0.00 0.00 0.97 -0.07 58 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.12 -0.08 58 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.26 -0.08 56 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.47 -0.04 59 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.63 -0.07 57 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.82 -0.08 57 0 1 0
29OCT26 9.75 P 0.00 0.00 0.00 2.03 -0.07 58 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.24 -0.08 58 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.70 -0.11 61 0 1 0
29OCT26 11.00 P 0.00 0.00 0.00 3.16 -0.10 63 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.60 -0.12 60 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.07 -0.12 60 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.57 -0.12 65 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.11 -0.02 58 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.16 -0.01 60 0 4 0
27NOV26 6.00 P 0.00 0.00 0.00 0.21 -0.02 59 0 203 0
27NOV26 6.25 P 0.00 0.00 0.00 0.26 -0.03 59 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.33 -0.03 58 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.41 -0.03 58 0 16 0
27NOV26 7.00 P 0.48 0.48 0.48 0.50 -0.04 59 2 0 -2
27NOV26 7.25 P 0.00 0.00 0.00 0.60 -0.05 58 0 30 0
27NOV26 7.50 P 0.00 0.00 0.00 0.71 -0.06 58 0 39 0
27NOV26 7.75 P 0.00 0.00 0.00 0.84 -0.06 58 0 2 0
27NOV26 8.00 P 0.00 0.00 0.00 0.97 -0.06 58 0 20 0
27NOV26 8.25 P 0.00 0.00 0.00 1.10 -0.07 57 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.28 -0.03 59 0 50 0
27NOV26 8.75 P 0.00 0.00 0.00 1.40 -0.08 56 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.58 -0.09 57 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.76 -0.06 57 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.95 -0.09 57 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.14 -0.10 57 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.35 -0.06 58 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.77 -0.07 58 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.20 -0.12 58 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.69 -0.10 62 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.13 -0.11 61 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.60 -0.11 61 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 -0.01 57 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 -0.01 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 -0.01 58 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 -0.01 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 -0.01 58 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 -0.01 58 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.17 -0.01 58 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.22 -0.02 58 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.28 -0.02 58 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.35 -0.02 58 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.42 -0.04 58 0 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.51 -0.04 58 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.62 -0.04 58 0 136 0
30DEC26 7.25 P 0.00 0.00 0.00 0.72 -0.05 58 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.84 -0.05 58 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 0.96 -0.06 58 0 31 0
30DEC26 8.00 P 0.00 0.00 0.00 1.08 -0.06 57 0 376 0
30DEC26 8.25 P 0.00 0.00 0.00 1.23 -0.05 57 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 1.39 -0.06 58 0 654 0
30DEC26 8.75 P 0.00 0.00 0.00 1.52 -0.09 56 0 172 0
30DEC26 9.00 P 0.00 0.00 0.00 1.69 -0.07 56 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 1.86 -0.11 56 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 2.04 -0.12 55 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.25 -0.10 57 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.46 -0.09 58 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.86 -0.12 58 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.31 -0.10 59 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.74 -0.10 59 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.19 -0.12 59 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.64 -0.11 59 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.11 -0.11 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.58 -0.12 59 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.09 -0.10 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.55 -0.12 59 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.07 -0.10 66 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.56 -0.10 67 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.06 -0.11 69 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.56 -0.10 72 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.03 -0.14 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.56 -0.11 76 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.06 -0.09 79 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.54 -0.13 76 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.06 -0.09 83 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.56 -0.10 85 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.06 -0.10 87 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.06 -0.11 91 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.06 -0.09 94 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.12 -0.01 59 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.13 -0.01 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.14 -0.02 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.16 -0.02 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.18 -0.02 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.20 -0.01 59 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.22 -0.02 59 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.28 -0.02 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.34 -0.02 59 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.41 -0.03 58 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.49 -0.03 59 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.56 -0.04 58 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.64 -0.05 57 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.74 -0.06 57 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.85 -0.06 57 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.97 -0.06 57 0 15 0
30MAR27 7.50 P 0.00 0.00 0.00 1.09 -0.06 57 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.22 -0.06 56 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.37 -0.05 57 0 22 0
30MAR27 8.25 P 0.00 0.00 0.00 1.51 -0.05 57 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.67 -0.05 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.83 -0.07 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.98 -0.06 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.16 -0.06 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.34 -0.04 57 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.53 -0.06 57 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.72 -0.06 57 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 3.12 -0.05 58 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.55 -0.06 59 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 3.96 -0.07 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.39 -0.06 59 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.83 -0.06 60 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.27 -0.07 60 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.73 -0.06 60 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.18 -0.07 60 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.65 -0.07 60 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.18 -0.03 56 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.20 -0.03 56 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.22 -0.03 56 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.24 -0.04 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.26 -0.04 56 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.29 -0.04 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.31 -0.04 56 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.38 -0.04 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.46 -0.04 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.54 -0.05 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.63 -0.03 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.73 -0.04 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.83 -0.05 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.94 -0.04 57 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.05 -0.05 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.18 -0.04 57 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.31 -0.04 57 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.44 -0.07 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.59 -0.07 57 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.72 -0.06 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.87 -0.06 56 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 2.04 -0.05 56 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.20 -0.06 56 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.36 -0.09 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.58 -0.04 57 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.74 -0.07 57 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.95 -0.04 58 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.31 -0.07 57 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.70 -0.07 57 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 4.08 -0.10 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.50 -0.10 56 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.97 -0.07 58 0 0 0
TOTAL PUT 202 16,058 +161
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$ 44.220
21AUG26 34.00 C 0.00 0.00 0.00 10.29 - 132 0 0 -
21AUG26 34.50 C 0.00 0.00 0.00 9.90 - 154 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 9.40 - 147 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 8.90 - 139 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 8.30 - 110 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 7.73 - 0 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 7.23 - 0 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 6.74 - 66 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 6.24 - 61 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 5.75 - 63 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 5.26 - 62 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 4.78 - 62 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 4.31 - 63 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 3.85 - 62 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 3.41 - 63 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 2.99 - 63 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 2.59 - 63 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 2.22 - 63 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 1.88 - 63 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 1.55 - 62 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 1.30 - 64 0 0 0
21AUG26 44.50 C 1.45 1.45 1.28 1.04 - 63 405 405 +405
21AUG26 45.00 C 1.21 1.21 0.96 0.87 - 65 45 30 +30
21AUG26 45.50 C 1.02 1.02 0.69 0.68 - 64 52 37 +37
21AUG26 46.00 C 0.64 0.64 0.55 0.53 - 64 60 60 +60
21AUG26 46.50 C 0.60 0.60 0.44 0.41 - 64 90 90 +90
21AUG26 47.00 C 0.41 0.41 0.41 0.31 - 64 15 15 +15
21AUG26 47.50 C 0.00 0.00 0.00 0.23 - 64 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 0.17 - 64 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 0.12 - 63 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 0.09 - 64 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 0.06 - 63 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 0.05 - 66 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 0.02 - 64 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 0.01 - 65 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 0.01 - 72 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 0.01 - 78 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 0.01 - 84 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 0.01 - 90 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.01 - 96 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 - 102 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 - 108 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.40 - 86 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 8.40 - 77 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.35 - 63 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.42 - 63 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.54 - 63 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.70 - 63 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.93 - 63 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.23 - 63 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 2.61 - 63 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 2.08 - 63 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 1.62 - 63 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 1.24 - 63 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.94 - 64 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.70 - 64 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.51 - 64 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.36 - 64 0 0 0
28AUG26 52.50 C 0.17 0.17 0.17 0.14 - 63 8 8 +8
28AUG26 55.00 C 0.00 0.00 0.00 0.05 - 63 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 - 65 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 - 68 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.60 - 50 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 8.74 - 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.68 - 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.83 - 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.03 - 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.27 - 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.57 - 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.94 - 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.35 - 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.86 - 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.40 - 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.00 - 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.66 - 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.36 - 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.10 - 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.88 - 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.49 - 44 0 0 0
29SEP26 55.00 C 0.32 0.32 0.32 0.26 - 44 15 15 +15
29SEP26 57.50 C 0.00 0.00 0.00 0.13 - 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 - 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.97 - 47 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 9.03 - 44 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.19 - 44 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.24 - 40 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.49 - 40 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.78 - 40 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.12 - 40 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.51 - 40 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 4.00 - 41 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 3.49 - 41 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 2.99 - 40 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 2.59 - 41 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 2.24 - 41 0 0 0
29OCT26 48.00 C 2.16 2.16 2.16 1.91 - 41 15 15 +15
29OCT26 49.00 C 0.00 0.00 0.00 1.64 - 41 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 1.39 - 41 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.89 - 41 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.56 - 41 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.34 - 41 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.20 - 40 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.36 - 47 0 0 -
27NOV26 36.00 C 0.00 0.00 0.00 9.55 - 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.77 - 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.82 - 42 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.12 - 42 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.46 - 42 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.84 - 42 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.27 - 42 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 4.75 - 42 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.25 - 42 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.80 - 42 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 3.39 - 42 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 3.01 - 42 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 2.68 - 43 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 2.38 - 43 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 2.11 - 43 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 1.52 - 43 0 0 0
27NOV26 55.00 C 1.21 1.21 1.17 1.08 - 43 30 30 +30
27NOV26 57.50 C 0.00 0.00 0.00 0.73 - 42 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.50 - 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.68 - 45 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 9.90 - 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.15 - 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.52 - 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.61 - 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.98 - 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.38 - 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.82 - 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.30 - 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.81 - 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.36 - 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.94 - 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.59 - 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.22 - 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.94 - 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 2.63 - 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.02 - 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.51 - 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.09 - 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.80 - 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.78 - 45 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 10.95 - 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.35 - 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.69 - 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.07 - 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.29 - 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.80 - 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.19 - 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.75 - 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.23 - 41 70 70 +70
30MAR27 45.00 C 0.00 0.00 0.00 5.79 - 41 70 70 +70
30MAR27 46.00 C 0.00 0.00 0.00 5.37 - 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.98 - 41 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.62 - 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.28 - 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.96 - 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.25 - 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.66 - 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.23 - 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.76 - 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.30 - 45 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 11.62 - 45 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.97 - 45 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.36 - 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.78 - 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.20 - 44 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.55 - 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.05 - 43 0 0 0
29JUN27 43.00 C 7.68 7.68 7.68 7.39 - 42 20 20 +20
29JUN27 44.00 C 0.00 0.00 0.00 6.95 - 42 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.72 - 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.15 - 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.78 - 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 5.43 - 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.25 - 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.97 - 43 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 4.25 - 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.59 - 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.99 - 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.52 - 42 0 0 0
TOTAL CALL 895 865 +865
21AUG26 34.00 P 0.00 0.00 0.00 0.01 - 103 0 0 -
21AUG26 34.50 P 0.00 0.00 0.00 0.01 - 98 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 0.01 - 93 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 0.01 - 88 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 0.01 - 83 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.01 - 78 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 0.01 - 73 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 0.01 - 68 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.01 - 63 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.02 - 64 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.04 - 66 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.06 - 65 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.09 - 65 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.13 - 64 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 0.19 - 64 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 0.27 - 64 0 0 0
21AUG26 42.00 P 0.45 0.45 0.33 0.35 - 63 45 45 +45
21AUG26 42.50 P 0.57 0.57 0.44 0.47 - 62 90 75 +75
21AUG26 43.00 P 0.72 0.72 0.57 0.62 - 62 90 75 +75
21AUG26 43.50 P 0.89 0.89 0.74 0.81 - 62 45 45 +45
21AUG26 44.00 P 0.00 0.00 0.00 1.03 - 61 0 0 0
21AUG26 44.50 P 1.33 1.33 1.22 1.28 - 61 450 420 +420
21AUG26 45.00 P 1.75 1.75 1.75 1.56 - 60 15 15 +15
21AUG26 45.50 P 0.00 0.00 0.00 1.93 - 63 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 2.28 - 63 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 2.66 - 63 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 3.07 - 63 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 3.49 - 63 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 3.93 - 63 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 4.39 - 64 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 4.85 - 63 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 5.33 - 63 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 5.81 - 63 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 6.79 - 63 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 7.78 - 0 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 8.78 - 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 9.83 - 101 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 10.82 - 105 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 11.78 - 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 12.78 - 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 13.78 - 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 14.78 - 0 0 0 0
28AUG26 35.00 P 0.05 0.06 0.05 0.03 - 65 2 2 -
28AUG26 36.00 P 0.00 0.00 0.00 0.06 - 65 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.10 - 64 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.17 - 63 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.29 - 63 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.46 - 63 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.67 - 63 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.95 - 62 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 1.31 - 61 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 1.78 - 62 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 2.30 - 61 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 2.97 - 63 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 3.67 - 63 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 4.42 - 63 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 5.24 - 63 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 6.10 - 63 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.39 - 63 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.85 - 71 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.29 - 68 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.78 - 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.14 - 43 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 0.23 - 44 0 0 0
29SEP26 37.00 P 0.38 0.38 0.38 0.34 - 44 10 10 +10
29SEP26 38.00 P 0.00 0.00 0.00 0.49 - 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.69 - 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.92 - 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.20 - 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.56 - 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.96 - 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.43 - 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.98 - 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.57 - 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.25 - 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.96 - 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 5.71 - 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 6.49 - 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.62 - 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.91 - 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.29 - 40 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.78 - 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.32 - 40 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 0.46 - 41 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.62 - 41 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.83 - 41 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 1.08 - 41 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 1.33 - 40 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 1.65 - 40 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 2.06 - 40 0 0 0
29OCT26 43.00 P 2.49 2.49 2.49 2.46 - 40 15 15 +15
29OCT26 44.00 P 0.00 0.00 0.00 2.95 - 40 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 3.52 - 40 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 4.15 - 41 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 4.75 - 40 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 5.42 - 40 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 6.14 - 40 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 6.89 - 40 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.92 - 40 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.21 - 43 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.56 - 45 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.83 - 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.64 - 42 0 0 -
27NOV26 36.00 P 0.00 0.00 0.00 0.83 - 42 0 0 0
27NOV26 37.00 P 1.04 1.08 1.04 1.07 - 43 30 30 +30
27NOV26 38.00 P 1.31 1.36 1.31 1.34 - 43 45 45 +45
27NOV26 39.00 P 1.63 1.63 1.57 1.61 - 42 30 30 +30
27NOV26 40.00 P 1.95 1.95 1.89 1.93 - 42 30 30 +30
27NOV26 41.00 P 2.29 2.29 2.29 2.30 - 42 15 15 +15
27NOV26 42.00 P 0.00 0.00 0.00 2.71 - 42 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 3.17 - 42 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 3.68 - 42 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 4.22 - 42 0 0 0
27NOV26 46.00 P 4.86 4.86 4.86 4.81 - 42 15 15 +15
27NOV26 47.00 P 0.00 0.00 0.00 5.44 - 42 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 6.08 - 42 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 6.80 - 42 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.53 - 43 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.46 - 43 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.47 - 42 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.85 - 45 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.35 - 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.91 - 42 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 1.11 - 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.40 - 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.66 - 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.01 - 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.34 - 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.72 - 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.18 - 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.64 - 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.12 - 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.66 - 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.12 - 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.89 - 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.54 - 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.17 - 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.83 - 41 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.71 - 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.73 - 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.88 - 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.62 - 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.65 - 41 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 1.92 - 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.25 - 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.61 - 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.97 - 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.35 - 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.74 - 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.26 - 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.75 - 41 0 0 0
30MAR27 44.00 P 5.25 5.25 5.25 5.28 - 41 85 70 +70
30MAR27 45.00 P 0.00 0.00 0.00 5.84 - 41 70 70 +70
30MAR27 46.00 P 0.00 0.00 0.00 6.26 - 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.84 - 40 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.47 - 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.13 - 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.81 - 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.62 - 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.54 - 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.56 - 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.66 - 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.59 - 42 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 2.94 - 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.21 - 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.68 - 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.09 - 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.51 - 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.01 - 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.48 - 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.03 - 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.58 - 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.16 - 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.62 - 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.24 - 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.88 - 41 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.49 - 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.13 - 40 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.85 - 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.88 - 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.65 - 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.67 - 39 0 0 0
TOTAL PUT 1,082 1,007 +1,005
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$ 6.985
28AUG26 4.70 C 0.00 0.00 0.00 2.30 +0.05 116 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.20 +0.06 111 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.10 +0.05 105 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.00 +0.05 100 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.75 +0.06 87 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.50 +0.05 74 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.25 +0.05 62 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.99 +0.07 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.74 +0.06 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.50 +0.05 27 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.29 +0.04 28 0 50 0
28AUG26 7.00 C 0.16 0.16 0.16 0.14 +0.02 29 5 36 +5
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 32 0 157 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 27 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 36 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 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 74 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.32 +0.06 92 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.22 +0.06 88 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.12 +0.06 84 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.02 +0.06 80 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.78 +0.07 75 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.51 +0.05 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.27 +0.06 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.99 +0.07 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.75 +0.07 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.51 +0.06 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.32 +0.05 25 0 16 0
29SEP26 7.00 C 0.22 0.22 0.22 0.18 +0.03 25 10 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 +0.02 25 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 0.00 25 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 59 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.32 +0.06 76 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.22 +0.06 73 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.12 +0.06 70 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.02 +0.06 67 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.78 +0.07 62 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.51 +0.05 48 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.27 +0.06 44 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.99 +0.06 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.75 +0.07 24 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.54 +0.07 26 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.35 +0.04 24 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.22 +0.04 24 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.13 +0.02 23 0 17 0
29OCT26 7.50 C 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 2.24 +0.08 68 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.14 +0.08 65 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.04 +0.08 62 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.79 +0.08 55 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.54 +0.08 49 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.28 +0.07 40 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.02 +0.09 32 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.77 +0.08 26 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.55 +0.07 23 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.37 +0.03 22 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.25 +0.03 22 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.16 +0.02 22 0 54 0
27NOV26 7.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.34 +0.07 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.24 +0.07 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.14 +0.07 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.04 +0.07 54 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.79 +0.07 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.54 +0.08 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.28 +0.07 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.02 +0.09 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.78 +0.08 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.57 +0.06 22 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.41 +0.03 21 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.29 +0.02 21 0 41 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 +0.02 21 0 40 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 +0.01 22 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 21 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.34 +0.07 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.24 +0.07 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.14 +0.07 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.04 +0.07 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.79 +0.07 36 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.54 +0.07 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.28 +0.07 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.05 +0.09 24 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.85 +0.08 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.68 +0.07 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.54 +0.05 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.42 +0.04 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.32 +0.04 21 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 +0.03 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 +0.03 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 +0.02 22 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.34 +0.07 38 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.24 +0.07 37 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.14 +0.07 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.04 +0.07 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.79 +0.07 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.54 +0.06 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.32 +0.06 23 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.11 +0.06 22 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.93 +0.05 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.77 +0.05 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.63 +0.04 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.51 +0.04 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.40 +0.03 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.33 +0.03 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.27 +0.02 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.21 +0.02 21 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.16 +0.01 21 0 100 0
29JUN27 8.50 C 0.00 0.00 0.00 0.12 +0.01 21 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 +0.01 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 0.06 +0.01 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
TOTAL CALL 15 1,377 +5
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 18 0
28AUG26 6.75 P 0.00 0.00 0.00 0.05 -0.02 29 0 137 0
28AUG26 7.00 P 0.00 0.00 0.00 0.14 -0.05 27 0 307 0
28AUG26 7.25 P 0.00 0.00 0.00 0.32 -0.05 31 0 58 0
28AUG26 7.50 P 0.00 0.00 0.00 0.52 -0.07 26 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.77 -0.07 35 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.02 -0.07 43 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.27 -0.07 51 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.52 -0.07 59 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.77 -0.07 66 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.02 -0.07 73 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.27 -0.07 80 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.52 -0.07 86 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.77 -0.07 92 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.02 -0.07 98 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 25 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.02 23 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 -0.03 23 0 37 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 -0.06 23 0 90 0
29SEP26 7.25 P 0.00 0.00 0.00 0.53 -0.06 24 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 0.74 -0.07 23 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.98 -0.06 26 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.18 -0.07 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.44 -0.05 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.66 -0.07 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.92 -0.05 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.18 -0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.41 -0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.66 -0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.91 -0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.16 -0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.65 -0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.15 -0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.65 -0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.16 -0.05 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 0.00 24 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.07 -0.01 22 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.14 -0.02 22 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.24 -0.03 22 0 18 0
29OCT26 7.00 P 0.00 0.00 0.00 0.38 -0.04 22 0 2 0
29OCT26 7.25 P 0.00 0.00 0.00 0.55 -0.06 21 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.77 -0.05 23 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.98 -0.07 21 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.19 -0.06 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.44 -0.05 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.68 -0.05 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.18 -0.04 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.43 -0.04 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.67 -0.05 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 0.00 23 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.16 -0.03 21 0 7 0
27NOV26 6.75 P 0.23 0.23 0.23 0.26 -0.04 20 3 7 +3
27NOV26 7.00 P 0.00 0.00 0.00 0.42 -0.02 22 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.56 -0.07 19 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.78 -0.06 22 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.98 -0.08 19 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.19 -0.06 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.44 -0.05 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.68 -0.05 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.18 -0.04 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.43 -0.04 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.67 -0.05 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 22 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 22 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.02 21 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 -0.02 21 0 27 0
30DEC26 6.75 P 0.00 0.00 0.00 0.30 -0.03 20 0 113 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 -0.04 20 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.59 -0.05 20 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 0.80 -0.05 21 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.98 -0.09 17 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.20 -0.06 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.44 -0.05 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.68 -0.05 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.18 -0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.43 -0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.67 -0.05 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.91 -0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.16 -0.06 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.65 -0.07 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.15 -0.06 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.65 -0.06 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.16 -0.05 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 24 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 0.04 -0.01 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 -0.01 21 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 0.00 21 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.18 -0.01 20 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 -0.01 20 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.38 -0.02 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.51 -0.02 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.66 -0.03 20 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 0.83 -0.07 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.05 -0.05 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.22 -0.06 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.44 -0.06 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.68 -0.06 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.93 -0.05 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.18 -0.04 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.43 -0.04 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.67 -0.05 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.91 -0.06 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.16 -0.06 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.65 -0.07 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.15 -0.06 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.65 -0.06 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.16 -0.05 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.05 0.00 22 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.08 0.00 22 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.17 -0.02 21 0 9 0
29JUN27 6.25 P 0.00 0.00 0.00 0.25 -0.02 21 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.34 -0.03 21 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.46 -0.03 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.59 -0.04 21 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.74 -0.05 21 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.92 -0.05 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.10 -0.06 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.27 -0.06 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.49 -0.05 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.70 -0.07 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.93 -0.06 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.19 -0.03 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.43 -0.04 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.67 -0.05 0 0 0 0
TOTAL PUT 3 2,000 +3
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$ 26.120
28AUG26 16.00 C 0.00 0.00 0.00 10.13 -0.38 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 9.63 -0.39 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 9.14 -0.38 95 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.64 -0.38 88 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.12 -0.40 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.62 -0.40 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.14 -0.38 69 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.63 -0.40 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.14 -0.39 57 0 124 0
28AUG26 21.00 C 0.00 0.00 0.00 5.15 -0.32 57 0 201 0
28AUG26 22.00 C 0.00 0.00 0.00 4.16 -0.28 50 0 470 0
28AUG26 23.00 C 0.00 0.00 0.00 3.22 -0.22 52 0 400 0
28AUG26 24.00 C 0.00 0.00 0.00 2.36 -0.29 52 0 443 0
28AUG26 25.00 C 0.00 0.00 0.00 1.61 -0.27 52 0 361 0
28AUG26 26.00 C 0.00 0.00 0.00 1.00 -0.27 51 0 428 0
28AUG26 27.00 C 0.62 0.62 0.62 0.60 -0.19 52 20 440 0
28AUG26 28.00 C 0.38 0.38 0.35 0.33 -0.12 53 30 674 +20
28AUG26 29.00 C 0.22 0.23 0.21 0.17 -0.07 53 105 431 +30
28AUG26 30.00 C 0.12 0.14 0.12 0.08 -0.04 53 24 348 -18
28AUG26 31.00 C 0.06 0.09 0.06 0.04 -0.02 54 31 486 -31
28AUG26 32.00 C 0.05 0.05 0.05 0.02 -0.01 56 1 126 -1
28AUG26 33.00 C 0.04 0.04 0.04 0.01 0.00 57 1 101 -1
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 364 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 182 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 118 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 81 0 77 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.19 -0.37 61 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.70 -0.33 62 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.21 -0.31 61 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.72 -0.30 59 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.22 -0.30 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.71 -0.34 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.20 -0.32 42 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 6.74 -0.34 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.26 -0.34 46 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 5.32 -0.30 45 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 4.45 -0.30 46 0 195 0
29SEP26 23.00 C 0.00 0.00 0.00 3.61 -0.32 44 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 2.88 -0.30 44 0 688 0
29SEP26 25.00 C 0.00 0.00 0.00 2.24 -0.28 44 0 420 0
29SEP26 26.00 C 0.00 0.00 0.00 1.66 -0.27 43 0 487 0
29SEP26 27.00 C 1.29 1.29 1.29 1.25 -0.23 44 2 383 0
29SEP26 28.00 C 0.98 0.98 0.94 0.93 -0.19 45 24 506 0
29SEP26 29.00 C 0.73 0.73 0.68 0.66 -0.17 45 132 360 +117
29SEP26 30.00 C 0.55 0.55 0.55 0.46 -0.14 45 35 285 +9
29SEP26 31.00 C 0.00 0.00 0.00 0.31 -0.11 45 0 238 0
29SEP26 32.00 C 0.00 0.00 0.00 0.21 -0.08 45 0 235 0
29SEP26 33.00 C 0.00 0.00 0.00 0.14 -0.06 45 0 240 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 -0.04 45 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 9.75 -0.39 50 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.26 -0.31 49 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.80 -0.29 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.32 -0.29 50 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.86 -0.26 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.39 -0.25 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.92 -0.26 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.46 -0.26 47 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.58 -0.27 46 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.76 -0.25 45 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.94 -0.31 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.26 -0.29 43 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.64 -0.33 42 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 2.13 -0.31 43 0 45 0
29OCT26 27.00 C 1.72 1.72 1.72 1.71 -0.20 43 1 151 0
29OCT26 28.00 C 1.35 1.35 1.35 1.37 -0.18 44 20 59 +14
29OCT26 29.00 C 0.00 0.00 0.00 1.06 -0.18 43 0 98 0
29OCT26 30.00 C 0.00 0.00 0.00 0.81 -0.16 43 0 53 0
29OCT26 31.00 C 0.00 0.00 0.00 0.61 -0.14 43 0 86 0
29OCT26 32.00 C 0.00 0.00 0.00 0.46 -0.11 43 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.34 -0.09 43 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.25 -0.07 43 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.18 -0.06 43 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.13 -0.05 43 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 8.48 -0.27 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.01 -0.29 49 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.49 -0.34 45 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.11 -0.28 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.68 -0.27 47 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.84 -0.26 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.06 -0.24 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.32 -0.29 44 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.69 -0.27 44 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.15 -0.20 45 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.60 -0.30 44 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 2.18 -0.21 44 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.81 -0.23 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.52 -0.17 45 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 1.24 -0.16 45 0 15 0
27NOV26 31.00 C 1.09 1.09 1.09 1.00 -0.14 45 15 15 -15
27NOV26 32.00 C 0.00 0.00 0.00 0.81 -0.12 45 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 0.65 -0.10 45 0 175 0
27NOV26 34.00 C 0.00 0.00 0.00 0.52 -0.09 45 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.41 -0.08 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.32 -0.07 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.25 -0.06 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.20 -0.05 45 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 10.46 -0.26 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.00 -0.23 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.53 -0.24 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.07 -0.22 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.61 -0.23 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.17 -0.24 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.73 -0.19 47 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 7.30 -0.22 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.89 -0.17 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.10 -0.26 46 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 5.36 -0.20 45 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 4.69 -0.22 45 0 315 0
30DEC26 24.00 C 0.00 0.00 0.00 3.98 -0.29 43 0 300 0
30DEC26 25.00 C 0.00 0.00 0.00 3.42 -0.29 43 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 2.93 -0.27 43 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.52 -0.22 43 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 2.17 -0.20 44 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 1.83 -0.21 44 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.53 -0.21 44 0 88 0
30DEC26 31.00 C 1.41 1.41 1.41 1.28 -0.18 44 20 21 +20
30DEC26 32.00 C 1.18 1.21 1.18 1.06 -0.17 43 27 33 +27
30DEC26 33.00 C 0.00 0.00 0.00 0.88 -0.15 43 0 71 0
30DEC26 34.00 C 0.00 0.00 0.00 0.72 -0.14 43 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.60 -0.11 43 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.49 -0.10 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.40 -0.09 43 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.33 -0.08 43 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.27 -0.06 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.22 -0.05 43 0 93 0
30DEC26 41.00 C 0.00 0.00 0.00 0.17 -0.06 43 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.14 -0.05 43 0 33 0
30MAR27 16.00 C 0.00 0.00 0.00 10.78 -0.26 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.34 -0.25 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.90 -0.20 48 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 9.47 -0.22 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.06 -0.26 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.65 -0.20 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.25 -0.20 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.86 -0.20 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.47 -0.17 45 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 6.74 -0.17 45 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 6.07 -0.18 45 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 5.45 -0.18 44 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 4.86 -0.19 44 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 4.34 -0.14 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.87 -0.14 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.53 -0.05 45 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 3.10 -0.07 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.80 +0.08 45 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 2.50 +0.02 45 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 2.14 -0.09 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.89 -0.10 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.69 -0.06 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.53 -0.01 45 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 1.35 0.00 45 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 1.18 0.00 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.01 -0.03 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.91 0.00 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.07 -0.30 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.66 -0.29 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.25 -0.27 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.84 -0.24 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.44 -0.29 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.07 -0.29 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.69 -0.27 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.33 -0.28 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.97 -0.26 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.30 -0.18 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.66 -0.18 45 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 6.07 -0.17 44 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 5.45 -0.27 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.95 -0.25 43 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 4.49 -0.20 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.06 -0.20 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.70 -0.17 43 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 3.36 -0.16 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.05 -0.14 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.77 -0.13 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.51 -0.13 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.24 -0.14 44 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 2.04 -0.10 44 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.78 -0.16 43 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 1.59 -0.15 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.44 -0.13 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.34 -0.08 43 0 0 0
TOTAL CALL 488 14,285 +171
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 116 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 110 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 103 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 97 0 70 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 106 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 269 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 356 0
28AUG26 21.00 P 0.03 0.03 0.03 0.01 0.00 56 3 167 0
28AUG26 22.00 P 0.00 0.00 0.00 0.03 0.00 54 0 226 0
28AUG26 23.00 P 0.11 0.11 0.11 0.09 +0.01 53 60 276 0
28AUG26 24.00 P 0.00 0.00 0.00 0.22 +0.03 52 0 127 0
28AUG26 25.00 P 0.48 0.48 0.47 0.48 +0.06 53 36 288 +36
28AUG26 26.00 P 0.90 0.90 0.90 0.90 +0.15 53 22 138 +16
28AUG26 27.00 P 1.50 1.50 1.50 1.46 +0.12 52 32 53 -8
28AUG26 28.00 P 0.00 0.00 0.00 2.18 +0.21 52 0 33 0
28AUG26 29.00 P 0.00 0.00 0.00 3.02 +0.25 52 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 3.94 +0.18 53 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 4.96 +0.27 65 0 3 0
28AUG26 32.00 P 0.00 0.00 0.00 5.92 +0.27 67 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.98 +0.33 87 0 1 0
28AUG26 34.00 P 0.00 0.00 0.00 7.88 +0.32 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.88 +0.32 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.95 +0.37 105 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.88 +0.30 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.95 +0.37 119 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 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 46 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 45 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 0.00 45 0 285 0
29SEP26 21.00 P 0.15 0.15 0.15 0.12 -0.01 44 10 321 +10
29SEP26 22.00 P 0.24 0.24 0.24 0.24 0.00 45 3 294 0
29SEP26 23.00 P 0.00 0.00 0.00 0.42 +0.02 45 0 109 0
29SEP26 24.00 P 0.67 0.67 0.67 0.69 +0.04 45 15 384 0
29SEP26 25.00 P 1.00 1.00 1.00 1.05 +0.07 45 20 176 0
29SEP26 26.00 P 1.52 1.52 1.51 1.52 +0.04 45 80 340 0
29SEP26 27.00 P 0.00 0.00 0.00 2.11 +0.14 46 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 2.71 +0.05 44 0 171 0
29SEP26 29.00 P 0.00 0.00 0.00 3.44 +0.16 44 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 4.25 +0.20 44 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.22 +0.25 50 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 6.10 +0.27 49 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.06 +0.28 52 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 7.97 +0.23 51 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.97 +0.22 55 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 9.95 +0.26 57 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.91 +0.25 56 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.95 +0.31 64 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.88 +0.26 0 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 13.88 +0.32 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.88 +0.32 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.88 +0.32 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.88 +0.32 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.88 +0.32 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.88 +0.32 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.88 +0.32 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 0.07 0.07 0.07 0.03 0.00 44 10 16 +10
29OCT26 18.00 P 0.00 0.00 0.00 0.04 -0.01 43 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 43 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.16 0.00 43 0 24 0
29OCT26 21.00 P 0.00 0.00 0.00 0.28 0.00 43 0 17 0
29OCT26 22.00 P 0.00 0.00 0.00 0.46 +0.01 43 0 22 0
29OCT26 23.00 P 0.00 0.00 0.00 0.69 +0.02 43 0 35 0
29OCT26 24.00 P 1.00 1.00 0.99 0.99 +0.04 42 6 21 +6
29OCT26 25.00 P 0.00 0.00 0.00 1.42 +0.11 43 0 45 0
29OCT26 26.00 P 0.00 0.00 0.00 1.90 +0.14 43 0 98 0
29OCT26 27.00 P 0.00 0.00 0.00 2.47 +0.11 43 0 50 0
29OCT26 28.00 P 0.00 0.00 0.00 3.14 +0.15 44 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 3.76 +0.14 43 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 4.62 +0.27 45 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.42 +0.17 45 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.28 +0.22 46 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.16 +0.23 46 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.07 +0.22 46 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.01 +0.26 47 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.96 +0.27 47 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.92 +0.26 46 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.95 +0.31 52 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 0.21 +0.01 45 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.27 +0.01 45 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.34 +0.02 45 0 1 0
27NOV26 21.00 P 0.00 0.00 0.00 0.52 +0.02 45 0 130 0
27NOV26 22.00 P 0.00 0.00 0.00 0.76 +0.04 45 0 16 0
27NOV26 23.00 P 0.00 0.00 0.00 1.03 +0.06 44 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.37 +0.03 44 0 10 0
27NOV26 25.00 P 0.00 0.00 0.00 1.80 +0.12 44 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 2.30 +0.10 44 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 2.87 +0.12 44 0 120 0
27NOV26 28.00 P 0.00 0.00 0.00 3.59 +0.21 46 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 4.18 +0.18 45 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.93 +0.18 45 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.72 +0.18 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.53 +0.20 46 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.40 +0.24 46 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.27 +0.18 47 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.18 +0.27 47 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.09 +0.21 47 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.03 +0.23 47 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.96 +0.22 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 -0.01 43 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 0.11 -0.01 43 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 0.00 43 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.19 0.00 43 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.25 0.00 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.30 -0.01 43 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 0.38 -0.01 43 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.46 -0.01 43 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.68 +0.01 44 0 242 0
30DEC26 22.00 P 0.00 0.00 0.00 0.94 +0.05 43 0 411 0
30DEC26 23.00 P 0.00 0.00 0.00 1.27 +0.04 44 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 1.63 +0.07 43 0 349 0
30DEC26 25.00 P 0.00 0.00 0.00 2.06 +0.02 43 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 2.58 +0.11 43 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 3.15 +0.11 44 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 3.63 +0.11 41 0 221 0
30DEC26 29.00 P 0.00 0.00 0.00 4.48 +0.15 45 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 5.21 +0.15 45 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 5.98 +0.18 45 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 6.78 +0.20 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.60 +0.21 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.45 +0.21 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.33 +0.22 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.22 +0.24 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.13 +0.25 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.05 +0.20 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.00 +0.22 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.95 +0.22 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.92 +0.25 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.89 +0.24 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.24 +0.04 45 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.30 +0.05 45 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.36 +0.05 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.44 +0.07 45 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.53 +0.08 45 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.60 +0.06 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 0.71 +0.08 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 0.81 +0.07 44 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.92 +0.07 44 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 1.19 +0.06 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.52 +0.09 44 0 31 0
30MAR27 23.00 P 0.00 0.00 0.00 1.89 +0.11 44 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.30 +0.12 43 0 24 0
30MAR27 25.00 P 0.00 0.00 0.00 2.77 +0.14 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.26 +0.13 43 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 3.90 +0.23 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.41 +0.12 43 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 5.07 +0.15 43 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 5.77 +0.16 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.51 +0.17 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.28 +0.20 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.07 +0.21 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.88 +0.19 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.71 +0.23 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.55 +0.22 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.42 +0.23 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.31 +0.25 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.41 +0.03 43 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 0.49 +0.03 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.57 +0.03 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.67 +0.04 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.78 +0.04 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.89 +0.04 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.02 +0.06 43 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.17 +0.06 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.31 +0.06 44 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.63 +0.08 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.98 +0.09 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.37 +0.10 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.81 +0.12 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.29 +0.13 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.81 +0.14 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.38 +0.16 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.99 +0.15 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.64 +0.11 43 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 6.33 +0.17 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.02 +0.15 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.77 +0.19 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.54 +0.16 44 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 9.31 +0.19 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.11 +0.19 43 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.93 +0.20 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.77 +0.21 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.62 +0.22 43 0 0 0
TOTAL PUT 297 7,819 +70
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$ 40.080
21AUG26 30.00 C 0.00 0.00 0.00 10.30 - 187 0 0 -
21AUG26 30.50 C 0.00 0.00 0.00 9.80 - 179 0 0 -
21AUG26 31.00 C 0.00 0.00 0.00 9.30 -0.04 170 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 8.68 -0.16 134 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 8.30 -0.02 153 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 7.82 +0.19 148 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 7.10 -0.03 79 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 6.61 +0.02 81 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 6.11 +0.01 75 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 5.63 +0.02 77 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 5.15 +0.02 77 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 4.68 +0.02 77 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 4.21 +0.01 75 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 3.77 +0.01 76 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 3.42 -0.01 83 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 3.01 -0.01 82 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 2.61 -0.01 80 0 1 0
21AUG26 38.50 C 0.00 0.00 0.00 2.15 -0.12 72 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 1.81 -0.13 71 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 1.58 -0.06 75 0 0 0
21AUG26 40.00 C 1.23 1.43 1.20 1.30 -0.07 74 51 66 +28
21AUG26 40.50 C 1.00 1.17 1.00 1.09 -0.04 76 22 22 +22
21AUG26 41.00 C 0.92 0.95 0.80 0.91 -0.01 77 120 166 +74
21AUG26 41.50 C 0.72 0.78 0.65 0.73 -0.01 77 393 320 +258
21AUG26 42.00 C 0.70 0.70 0.52 0.61 +0.02 79 1,531 1,345 +1,223
21AUG26 42.50 C 0.50 0.52 0.49 0.49 +0.02 79 64 103 +52
21AUG26 43.00 C 0.34 0.43 0.34 0.41 +0.05 81 312 438 +163
21AUG26 43.50 C 0.32 0.33 0.32 0.34 +0.06 83 4 206 0
21AUG26 44.00 C 0.26 0.28 0.25 0.28 +0.07 84 60 289 +45
21AUG26 44.50 C 0.17 0.22 0.17 0.23 +0.07 85 13 115 +5
21AUG26 45.00 C 0.17 0.17 0.17 0.19 +0.07 87 63 122 +42
21AUG26 45.50 C 0.14 0.14 0.14 0.16 +0.07 89 30 65 +30
21AUG26 46.00 C 0.12 0.12 0.10 0.13 +0.07 89 116 129 +101
21AUG26 46.50 C 0.09 0.09 0.09 0.11 +0.06 91 30 114 +30
21AUG26 47.00 C 0.00 0.00 0.00 0.09 +0.06 92 0 87 0
21AUG26 47.50 C 0.00 0.00 0.00 0.08 +0.06 95 0 79 0
21AUG26 48.00 C 0.00 0.00 0.00 0.06 +0.05 94 0 235 0
21AUG26 48.50 C 0.00 0.00 0.00 0.05 +0.04 96 0 215 0
21AUG26 49.00 C 0.00 0.00 0.00 0.04 +0.03 96 0 87 0
21AUG26 49.50 C 0.00 0.00 0.00 0.03 +0.02 96 0 119 0
21AUG26 50.00 C 0.00 0.00 0.00 0.02 +0.01 94 0 373 0
21AUG26 51.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
21AUG26 52.00 C 0.00 0.00 0.00 0.01 0.00 99 0 43 0
21AUG26 53.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 25.19 - 281 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 24.73 -0.14 288 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 24.23 -0.12 279 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 23.69 -0.16 256 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 23.25 -0.11 269 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 22.72 -0.01 251 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 22.23 -0.10 246 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 21.76 +0.10 247 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 21.23 -0.13 231 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 20.74 +0.01 226 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 20.24 -0.11 219 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 19.25 +0.01 208 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 18.26 +0.04 197 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 17.15 -0.02 151 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 16.22 -0.14 162 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 15.22 -0.15 151 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 14.25 +0.01 146 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 13.20 -0.03 125 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 12.25 0.00 124 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 11.25 -0.12 114 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 10.30 -0.08 111 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.30 -0.07 100 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.36 +0.01 97 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.35 +0.05 85 0 577 0
28AUG26 34.00 C 0.00 0.00 0.00 6.17 +0.01 55 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.23 0.00 54 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 4.46 -0.01 62 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 3.57 -0.07 57 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 2.81 -0.07 56 0 436 0
28AUG26 39.00 C 2.19 2.19 2.19 2.14 -0.09 55 18 107 -14
28AUG26 40.00 C 1.51 1.67 1.51 1.64 -0.05 57 15 571 +4
28AUG26 41.00 C 1.12 1.30 1.12 1.21 -0.04 57 57 982 +12
28AUG26 42.00 C 1.00 1.00 0.82 0.89 -0.01 58 46 2,051 +9
28AUG26 43.00 C 0.59 0.68 0.57 0.64 -0.01 59 86 2,887 -42
28AUG26 44.00 C 0.40 0.50 0.40 0.45 -0.01 60 193 3,145 -1
28AUG26 45.00 C 0.31 0.37 0.31 0.32 0.00 61 469 8,158 +100
28AUG26 46.00 C 0.23 0.27 0.23 0.23 +0.01 62 114 2,473 0
28AUG26 47.00 C 0.17 0.20 0.16 0.16 +0.01 63 363 2,261 -252
28AUG26 48.00 C 0.12 0.12 0.12 0.11 +0.01 64 17 3,431 +2
28AUG26 49.00 C 0.10 0.10 0.10 0.08 +0.01 65 15 1,470 +9
28AUG26 50.00 C 0.08 0.10 0.08 0.06 +0.01 67 216 2,981 -48
28AUG26 52.50 C 0.08 0.08 0.07 0.03 +0.01 71 11 2,222 -7
28AUG26 55.00 C 0.05 0.05 0.03 0.01 0.00 71 6 4,496 -1
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2,234 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,609 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 95 0 993 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,963 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 110 0 554 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 117 0 533 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1,331 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 129 0 816 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 141 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 171 0 101 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 25.19 - 132 0 0 -
29SEP26 15.50 C 0.00 0.00 0.00 24.75 -0.12 142 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 24.24 -0.11 135 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 23.74 -0.11 131 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 23.25 -0.11 129 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 22.76 +0.03 126 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 22.23 -0.10 116 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 21.76 +0.10 118 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 21.25 -0.11 112 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 20.74 +0.01 107 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 20.24 -0.11 103 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 19.28 +0.04 102 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 18.28 +0.06 95 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 17.29 +0.12 90 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.28 -0.08 82 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.29 -0.08 77 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.25 +0.01 66 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.27 -0.10 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.39 -0.01 68 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.38 -0.05 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.36 -0.15 55 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.44 -0.12 54 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.59 -0.03 56 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.66 +0.18 53 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.68 -0.15 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.85 -0.16 47 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 5.07 -0.17 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.39 -0.05 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.77 -0.06 47 0 14 0
29SEP26 39.00 C 0.00 0.00 0.00 3.16 -0.10 46 0 62 0
29SEP26 40.00 C 2.53 2.76 2.53 2.74 -0.02 48 81 549 +23
29SEP26 41.00 C 2.37 2.37 2.15 2.27 -0.06 47 19 1,179 +15
29SEP26 42.00 C 1.88 1.88 1.88 1.90 -0.05 48 12 1,267 +1
29SEP26 43.00 C 1.52 1.64 1.51 1.62 -0.01 49 1,634 2,917 +1,504
29SEP26 44.00 C 1.25 1.36 1.23 1.35 +0.01 49 348 2,370 +305
29SEP26 45.00 C 1.14 1.15 1.08 1.11 -0.03 49 104 9,832 +37
29SEP26 46.00 C 0.98 0.98 0.88 0.91 -0.03 50 6 1,703 +3
29SEP26 47.00 C 0.73 0.83 0.73 0.75 -0.03 50 102 7,053 +92
29SEP26 48.00 C 0.62 0.70 0.60 0.61 -0.04 50 42 2,419 +13
29SEP26 49.00 C 0.00 0.00 0.00 0.50 -0.03 50 0 7,356 0
29SEP26 50.00 C 0.47 0.49 0.45 0.41 -0.03 51 30 4,550 0
29SEP26 52.50 C 0.31 0.32 0.31 0.25 -0.02 52 212 4,193 -31
29SEP26 55.00 C 0.22 0.22 0.22 0.15 -0.02 53 1,510 5,431 +1,268
29SEP26 57.50 C 0.19 0.19 0.18 0.09 -0.02 53 25 1,862 +20
29SEP26 60.00 C 0.13 0.15 0.13 0.06 -0.01 55 88 4,321 +29
29SEP26 62.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 1,218 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 0.00 58 0 4,372 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 59 0 2,419 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3,866 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 485 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 691 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,652 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 86 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 88 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,261 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 93 0 146 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 95 0 107 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 97 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 101 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 110 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 111 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 113 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 114 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 125 0 16 0
29OCT26 15.00 C 0.00 0.00 0.00 25.19 - 90 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 24.75 -0.12 103 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 24.24 -0.11 97 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 23.74 -0.11 93 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 23.25 -0.11 92 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 22.76 +0.03 90 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 22.23 -0.10 81 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 21.76 +0.09 84 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 21.25 -0.11 79 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 20.74 +0.01 74 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 20.24 -0.11 71 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 19.28 +0.04 72 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 18.28 +0.06 67 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 17.40 +0.20 74 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 16.28 -0.27 56 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 15.41 -0.19 64 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 14.41 -0.22 59 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 13.44 -0.23 56 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 12.49 -0.13 54 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 11.57 -0.11 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.65 -0.11 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.69 -0.16 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.83 -0.13 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.05 -0.07 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.21 +0.10 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.36 -0.02 45 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.67 -0.03 45 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.05 -0.02 45 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.48 -0.04 46 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 3.94 -0.07 46 0 52 0
29OCT26 40.00 C 3.24 3.57 3.24 3.51 -0.01 47 108 343 +40
29OCT26 41.00 C 2.98 2.98 2.98 3.04 -0.06 46 15 431 0
29OCT26 42.00 C 0.00 0.00 0.00 2.65 -0.06 46 0 949 0
29OCT26 43.00 C 2.16 2.40 2.16 2.35 -0.03 47 19 955 0
29OCT26 44.00 C 1.93 2.03 1.93 2.05 -0.02 48 30 892 -15
29OCT26 45.00 C 1.69 1.85 1.69 1.81 -0.01 48 622 4,001 +574
29OCT26 46.00 C 1.49 1.58 1.49 1.58 -0.02 49 10 765 +10
29OCT26 47.00 C 1.42 1.42 1.42 1.37 -0.03 49 2 830 0
29OCT26 48.00 C 1.23 1.25 1.23 1.19 -0.03 49 79 618 -79
29OCT26 49.00 C 0.00 0.00 0.00 1.03 -0.03 49 0 559 0
29OCT26 50.00 C 0.91 1.01 0.91 0.90 -0.02 50 792 4,060 +733
29OCT26 52.50 C 0.74 0.74 0.72 0.63 -0.02 50 14 1,062 +6
29OCT26 55.00 C 0.00 0.00 0.00 0.44 -0.02 51 0 608 0
29OCT26 57.50 C 0.00 0.00 0.00 0.31 -0.02 52 0 268 0
29OCT26 60.00 C 0.00 0.00 0.00 0.22 -0.02 52 0 347 0
29OCT26 62.50 C 0.00 0.00 0.00 0.16 -0.01 53 0 233 0
29OCT26 65.00 C 0.00 0.00 0.00 0.12 -0.01 54 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.09 0.00 55 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.07 0.00 56 0 30 0
29OCT26 72.50 C 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.04 0.00 58 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.03 0.00 58 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.02 0.00 58 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 25.20 - 0 0 0 -
27NOV26 15.50 C 0.00 0.00 0.00 24.75 -0.12 80 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 24.24 -0.11 74 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 23.74 -0.11 70 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 23.25 -0.11 70 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 22.76 +0.03 69 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 22.23 -0.10 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 21.76 +0.04 63 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 21.25 -0.11 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 20.74 +0.01 42 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 20.25 -0.10 48 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 19.28 +0.04 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 18.28 -0.17 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 17.45 -0.23 62 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 16.54 -0.17 63 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 15.53 -0.13 58 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 14.61 -0.20 57 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 13.68 -0.10 55 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 12.78 -0.08 54 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 11.86 -0.11 52 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 10.99 -0.11 51 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.17 -0.08 51 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.36 -0.07 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.58 -0.07 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.80 -0.06 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.97 -0.12 46 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.33 -0.11 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.56 -0.27 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.26 0.00 48 0 0 0
27NOV26 39.00 C 4.78 4.78 4.78 4.72 -0.03 48 15 15 +15
27NOV26 40.00 C 4.03 4.03 4.03 4.22 -0.06 47 15 15 +15
27NOV26 41.00 C 3.88 3.88 3.88 3.82 -0.03 48 15 49 +15
27NOV26 42.00 C 0.00 0.00 0.00 3.43 -0.04 48 0 142 0
27NOV26 43.00 C 0.00 0.00 0.00 3.12 0.00 49 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 2.79 -0.01 49 0 35 0
27NOV26 45.00 C 2.54 2.59 2.46 2.51 -0.01 49 112 161 -56
27NOV26 46.00 C 2.28 2.28 2.27 2.26 0.00 50 36 69 -36
27NOV26 47.00 C 2.07 2.07 2.07 2.05 +0.01 50 45 75 +45
27NOV26 48.00 C 1.84 1.84 1.84 1.85 +0.01 50 24 46 +16
27NOV26 49.00 C 1.66 1.66 1.66 1.67 0.00 51 4 121 0
27NOV26 50.00 C 1.54 1.54 1.54 1.52 +0.01 51 1 755 0
27NOV26 52.50 C 0.00 0.00 0.00 1.20 +0.03 53 0 84 0
27NOV26 55.00 C 0.94 0.94 0.94 0.96 +0.05 54 1 418 -1
27NOV26 57.50 C 0.00 0.00 0.00 0.76 +0.05 55 0 100 0
27NOV26 60.00 C 0.00 0.00 0.00 0.61 +0.06 56 0 144 0
27NOV26 62.50 C 0.00 0.00 0.00 0.50 +0.06 57 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.41 +0.06 58 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.34 +0.06 59 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.29 +0.06 60 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.24 +0.05 61 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.21 +0.05 62 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 0.18 +0.05 63 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.16 +0.05 64 0 110 0
27NOV26 82.50 C 0.00 0.00 0.00 0.14 +0.04 65 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.12 +0.04 66 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.11 +0.04 67 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.10 +0.04 68 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.09 +0.04 69 0 0 0
27NOV26 95.00 C 0.11 0.11 0.11 0.08 +0.04 70 60 92 +15
27NOV26 97.50 C 0.00 0.00 0.00 0.07 +0.04 70 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.06 +0.04 70 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.05 +0.04 70 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.04 +0.03 70 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.03 +0.02 69 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.02 +0.01 68 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 25.24 - 0 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 24.75 -0.12 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 24.25 -0.10 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 23.76 -0.09 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 23.26 -0.10 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 22.77 +0.02 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 22.28 -0.05 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 21.78 +0.01 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 21.29 -0.07 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 20.80 +0.02 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 20.31 -0.04 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 19.58 -0.16 67 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 18.71 -0.07 68 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.64 -0.19 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.72 -0.07 60 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.87 -0.04 60 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.95 +0.01 58 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.96 -0.06 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.06 -0.05 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.22 -0.01 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.45 +0.07 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.53 -0.04 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.81 +0.02 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.04 -0.02 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.35 -0.01 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.66 +0.01 48 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 6.91 -0.11 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.32 -0.11 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.85 -0.03 47 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 5.29 -0.10 47 0 164 0
30DEC26 40.00 C 4.96 4.98 4.96 4.94 +0.01 48 1,581 4,021 +1,500
30DEC26 41.00 C 0.00 0.00 0.00 4.45 -0.11 48 0 428 0
30DEC26 42.00 C 0.00 0.00 0.00 4.09 -0.04 48 0 3,004 0
30DEC26 43.00 C 0.00 0.00 0.00 3.75 -0.01 48 0 684 0
30DEC26 44.00 C 3.34 3.34 3.34 3.43 -0.01 49 3 507 0
30DEC26 45.00 C 3.12 3.15 3.12 3.09 -0.01 48 61 9,454 -35
30DEC26 46.00 C 2.89 2.89 2.89 2.86 +0.02 49 15 508 -11
30DEC26 47.00 C 2.63 2.65 2.62 2.62 -0.01 49 5 4,093 -1
30DEC26 48.00 C 2.49 2.49 2.42 2.40 -0.01 50 14 1,954 -10
30DEC26 49.00 C 0.00 0.00 0.00 2.20 -0.01 50 0 2,814 0
30DEC26 50.00 C 1.97 2.07 1.97 2.02 -0.04 50 44 3,361 +1
30DEC26 52.50 C 0.00 0.00 0.00 1.67 +0.03 52 0 2,768 0
30DEC26 55.00 C 1.32 1.33 1.32 1.34 +0.04 52 17 7,766 +12
30DEC26 57.50 C 0.00 0.00 0.00 1.11 +0.05 53 0 2,517 0
30DEC26 60.00 C 0.90 0.90 0.90 0.88 +0.02 53 57 7,533 -50
30DEC26 62.50 C 0.00 0.00 0.00 0.76 +0.07 55 0 780 0
30DEC26 65.00 C 0.00 0.00 0.00 0.64 +0.07 55 0 1,513 0
30DEC26 67.50 C 0.54 0.54 0.54 0.54 +0.07 56 3 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.46 +0.08 57 0 1,790 0
30DEC26 72.50 C 0.00 0.00 0.00 0.39 +0.07 58 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.34 +0.07 59 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.29 +0.07 59 0 590 0
30DEC26 80.00 C 0.00 0.00 0.00 0.26 +0.07 60 0 514 0
30DEC26 82.50 C 0.00 0.00 0.00 0.23 +0.07 61 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.20 +0.06 61 0 2,264 0
30DEC26 87.50 C 0.00 0.00 0.00 0.18 +0.06 62 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.16 +0.05 63 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.15 +0.06 64 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.14 +0.06 65 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.13 +0.06 66 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.12 +0.06 67 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.11 +0.06 67 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.10 +0.06 68 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.09 +0.06 68 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.08 +0.06 69 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.07 +0.06 69 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.06 +0.05 69 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.05 +0.04 68 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.04 +0.03 68 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.03 +0.02 67 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.02 +0.01 65 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 63 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 67 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 69 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 70 0 7 0
30MAR27 15.00 C 0.00 0.00 0.00 25.36 - 48 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 24.87 0.00 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 24.38 +0.02 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 23.90 +0.02 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 23.75 +0.36 71 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 22.93 +0.02 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 22.45 -0.41 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 22.32 -0.07 67 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 21.83 -0.09 65 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 21.40 -0.07 65 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 20.92 -0.07 63 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 20.05 -0.01 63 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 19.07 -0.08 59 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 18.23 -0.02 59 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 17.35 +0.02 58 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 16.47 0.00 56 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 15.56 0.00 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.80 +0.06 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 14.00 +0.07 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.15 0.00 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.40 -0.01 51 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 11.74 +0.03 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.04 +0.02 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.27 -0.09 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.68 -0.05 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.06 +0.05 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.49 +0.05 49 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 7.95 +0.05 49 0 0 0
30MAR27 38.00 C 7.31 7.31 7.30 7.43 +0.04 49 24 25 +24
30MAR27 39.00 C 6.86 7.00 6.86 6.90 -0.01 48 21 36 +21
30MAR27 40.00 C 6.47 6.55 6.47 6.48 0.00 49 8 109 +4
30MAR27 41.00 C 5.98 5.98 5.98 6.05 -0.02 49 4 270 0
30MAR27 42.00 C 0.00 0.00 0.00 5.77 +0.10 50 0 271 0
30MAR27 43.00 C 0.00 0.00 0.00 5.11 -0.20 47 0 758 0
30MAR27 44.00 C 0.00 0.00 0.00 4.96 -0.02 49 0 453 0
30MAR27 45.00 C 0.00 0.00 0.00 4.64 -0.01 49 0 6,554 0
30MAR27 46.00 C 0.00 0.00 0.00 4.35 -0.02 49 0 3,268 0
30MAR27 47.00 C 0.00 0.00 0.00 4.08 -0.01 49 0 2,124 0
30MAR27 48.00 C 0.00 0.00 0.00 3.83 0.00 50 0 1,433 0
30MAR27 49.00 C 0.00 0.00 0.00 3.59 -0.02 50 0 260 0
30MAR27 50.00 C 3.37 3.37 3.37 3.38 0.00 50 1 356 0
30MAR27 52.50 C 0.00 0.00 0.00 2.91 +0.03 51 0 1,736 0
30MAR27 55.00 C 0.00 0.00 0.00 2.54 +0.05 51 0 3,413 0
30MAR27 57.50 C 0.00 0.00 0.00 2.23 +0.20 52 0 2,261 0
30MAR27 60.00 C 1.85 1.85 1.85 1.97 +0.22 53 1 617 +1
30MAR27 62.50 C 0.00 0.00 0.00 1.75 +0.21 54 0 686 0
30MAR27 65.00 C 0.00 0.00 0.00 1.56 +0.21 55 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 1.40 +0.23 55 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 1.31 +0.27 57 0 219 0
30MAR27 72.50 C 0.00 0.00 0.00 1.19 +0.28 58 0 269 0
30MAR27 75.00 C 0.00 0.00 0.00 1.05 +0.25 58 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 0.96 +0.25 59 0 80 0
30MAR27 80.00 C 0.00 0.00 0.00 0.89 +0.26 59 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.82 +0.26 60 0 58 0
30MAR27 85.00 C 0.00 0.00 0.00 0.77 +0.27 61 0 178 0
30MAR27 87.50 C 0.00 0.00 0.00 0.72 +0.27 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.67 +0.27 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.64 +0.28 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.60 +0.27 64 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.57 +0.27 65 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.55 +0.28 66 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.52 +0.27 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.50 +0.27 67 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.48 +0.27 68 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.47 +0.28 69 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.45 +0.27 69 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.44 +0.27 70 0 45 0
29JUN27 15.00 C 0.00 0.00 0.00 25.49 - 48 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 25.01 +0.02 47 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 24.54 +0.02 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 24.07 +0.02 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 23.75 +0.18 57 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 23.13 +0.02 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 22.67 -0.19 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 22.32 -0.07 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 21.83 -0.09 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 21.40 -0.07 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 20.92 -0.07 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 20.05 -0.01 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 19.09 -0.06 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 18.25 0.00 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 17.42 +0.03 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 16.62 +0.02 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 16.28 +0.46 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 15.10 +0.03 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 14.71 +0.37 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 13.91 +0.26 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.22 -0.12 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.57 -0.13 51 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 11.97 -0.08 51 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 11.35 -0.09 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.67 -0.14 50 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 10.21 +0.07 50 0 123 0
29JUN27 36.00 C 0.00 0.00 0.00 9.68 +0.07 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.17 +0.06 50 0 12 0
29JUN27 38.00 C 0.00 0.00 0.00 8.69 +0.06 50 0 0 0
29JUN27 39.00 C 8.10 8.10 8.10 8.17 -0.03 49 5 35 +5
29JUN27 40.00 C 7.65 7.79 7.65 7.75 -0.03 50 3 260 +3
29JUN27 41.00 C 0.00 0.00 0.00 7.37 -0.01 50 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 6.96 -0.04 50 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 6.60 -0.04 50 0 1,934 0
29JUN27 44.00 C 0.00 0.00 0.00 5.98 -0.32 48 0 345 0
29JUN27 45.00 C 0.00 0.00 0.00 5.93 -0.05 50 0 585 0
29JUN27 46.00 C 0.00 0.00 0.00 5.66 0.00 50 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 5.37 0.00 50 0 85 0
29JUN27 48.00 C 0.00 0.00 0.00 5.06 -0.04 50 0 2,117 0
29JUN27 49.00 C 0.00 0.00 0.00 4.78 -0.07 50 0 183 0
29JUN27 50.00 C 4.48 4.48 4.48 4.55 -0.06 50 1 167 0
29JUN27 52.50 C 0.00 0.00 0.00 3.93 -0.10 50 0 96 0
29JUN27 55.00 C 3.60 3.60 3.60 3.44 -0.11 50 400 692 +400
29JUN27 57.50 C 0.00 0.00 0.00 2.97 -0.11 50 0 336 0
29JUN27 60.00 C 2.89 2.89 2.89 2.60 -0.12 50 45 145 +33
29JUN27 62.50 C 0.00 0.00 0.00 2.25 -0.14 50 0 214 0
29JUN27 65.00 C 0.00 0.00 0.00 1.97 -0.12 50 0 444 0
29JUN27 67.50 C 0.00 0.00 0.00 1.72 -0.14 50 0 67 0
29JUN27 70.00 C 0.00 0.00 0.00 1.48 -0.14 50 0 209 0
29JUN27 72.50 C 0.00 0.00 0.00 1.31 -0.13 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.14 -0.14 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.99 -0.13 50 0 21 0
29JUN27 80.00 C 1.35 1.35 1.35 0.89 -0.11 50 1 143 +1
29JUN27 82.50 C 0.00 0.00 0.00 0.82 -0.08 51 0 23 0
29JUN27 85.00 C 0.00 0.00 0.00 0.77 -0.02 52 0 29 0
29JUN27 87.50 C 0.00 0.00 0.00 0.72 +0.02 52 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.67 +0.03 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.64 +0.07 54 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.60 +0.09 54 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.57 +0.12 55 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.55 +0.13 56 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.52 +0.14 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.50 +0.16 57 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.48 +0.18 57 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.47 +0.19 58 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.45 +0.20 59 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.44 +0.21 59 0 0 0
TOTAL CALL 12,981 257,704 +8,318
21AUG26 30.00 P 0.00 0.00 0.00 0.01 - 114 0 0 -
21AUG26 30.50 P 0.00 0.00 0.00 0.01 - 108 0 0 -
21AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 32.50 P 0.01 0.01 0.01 0.01 0.00 85 22 22 +22
21AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 33.50 P 0.03 0.03 0.01 0.02 +0.01 81 16 8 +8
21AUG26 34.00 P 0.00 0.00 0.00 0.03 +0.01 80 0 0 0
21AUG26 34.50 P 0.06 0.06 0.06 0.04 0.00 78 10 36 +10
21AUG26 35.00 P 0.00 0.00 0.00 0.06 +0.01 77 0 16 0
21AUG26 35.50 P 0.09 0.09 0.08 0.09 +0.01 77 51 51 +51
21AUG26 36.00 P 0.15 0.15 0.11 0.13 +0.01 77 180 625 +150
21AUG26 36.50 P 0.00 0.00 0.00 0.17 -0.01 75 0 241 0
21AUG26 37.00 P 0.29 0.29 0.29 0.23 -0.02 73 25 168 +25
21AUG26 37.50 P 0.32 0.32 0.32 0.32 -0.02 73 2 170 +1
21AUG26 38.00 P 0.49 0.49 0.38 0.43 -0.03 73 86 349 +29
21AUG26 38.50 P 0.76 0.77 0.51 0.57 -0.03 73 104 134 +89
21AUG26 39.00 P 0.90 0.92 0.69 0.73 -0.05 72 18 198 -5
21AUG26 39.50 P 0.92 0.95 0.90 0.93 -0.05 72 9 85 +3
21AUG26 40.00 P 1.38 1.38 1.11 1.14 -0.07 70 25 1,595 +2
21AUG26 40.50 P 0.00 0.00 0.00 1.46 -0.01 73 0 142 0
21AUG26 41.00 P 0.00 0.00 0.00 1.76 0.00 73 0 241 0
21AUG26 41.50 P 2.04 2.04 2.04 2.13 +0.05 76 11 114 +11
21AUG26 42.00 P 2.39 2.39 2.39 2.51 +0.07 78 15 500 0
21AUG26 42.50 P 0.00 0.00 0.00 2.83 +0.04 74 0 115 0
21AUG26 43.00 P 0.00 0.00 0.00 3.23 +0.05 73 0 561 0
21AUG26 43.50 P 0.00 0.00 0.00 3.64 +0.05 72 0 112 0
21AUG26 44.00 P 0.00 0.00 0.00 4.07 +0.05 71 0 15 0
21AUG26 44.50 P 0.00 0.00 0.00 4.57 +0.09 77 0 32 0
21AUG26 45.00 P 0.00 0.00 0.00 5.06 +0.03 82 0 15 0
21AUG26 45.50 P 5.41 5.41 5.41 5.57 +0.07 89 2 15 0
21AUG26 46.00 P 0.00 0.00 0.00 6.05 +0.07 91 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 6.53 +0.06 93 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 7.01 +0.05 95 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 7.45 0.00 83 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 7.98 +0.04 97 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 8.47 +0.03 99 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 8.96 +0.02 100 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 9.45 +0.01 100 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 9.95 +0.01 104 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 10.94 0.00 107 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 11.93 -0.01 106 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 12.93 -0.01 113 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 13.93 -0.01 120 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 14.92 -0.02 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 15.92 -0.02 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 16.92 -0.02 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 17.92 -0.02 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 18.92 -0.02 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 - 212 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 143 0 82 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 133 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 124 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 107 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 164 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 105 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 270 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 114 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 123 0
28AUG26 33.00 P 0.00 0.00 0.00 0.03 0.00 56 10 251 +10
28AUG26 34.00 P 0.00 0.00 0.00 0.06 0.00 55 0 602 0
28AUG26 35.00 P 0.15 0.15 0.14 0.12 -0.01 54 223 6,106 +186
28AUG26 36.00 P 0.30 0.30 0.25 0.23 -0.02 54 70 1,723 +70
28AUG26 37.00 P 0.52 0.52 0.39 0.40 -0.02 54 517 1,224 +355
28AUG26 38.00 P 0.65 0.82 0.60 0.64 -0.04 54 315 3,842 +169
28AUG26 39.00 P 1.10 1.13 0.95 0.99 -0.05 53 38 2,395 +21
28AUG26 40.00 P 1.75 1.75 1.40 1.43 -0.06 53 47 2,404 +4
28AUG26 41.00 P 2.26 2.26 1.93 2.06 +0.01 56 198 1,915 -46
28AUG26 42.00 P 2.64 2.73 2.61 2.70 0.00 55 55 5,113 +15
28AUG26 43.00 P 0.00 0.00 0.00 3.43 -0.02 55 0 4,353 0
28AUG26 44.00 P 4.60 4.60 4.22 4.22 -0.02 53 8 3,937 0
28AUG26 45.00 P 0.00 0.00 0.00 5.18 +0.07 59 225 2,973 +225
28AUG26 46.00 P 0.00 0.00 0.00 6.05 0.00 56 0 3,239 0
28AUG26 47.00 P 0.00 0.00 0.00 7.05 0.00 63 0 2,406 0
28AUG26 48.00 P 0.00 0.00 0.00 8.00 -0.01 63 10 1,807 0
28AUG26 49.00 P 0.00 0.00 0.00 8.97 -0.20 64 0 1,271 0
28AUG26 50.00 P 0.00 0.00 0.00 9.95 -0.01 65 1 729 0
28AUG26 52.50 P 0.00 0.00 0.00 12.43 -0.01 71 0 406 0
28AUG26 55.00 P 0.00 0.00 0.00 14.92 -0.02 0 0 125 0
28AUG26 57.50 P 0.00 0.00 0.00 17.42 -0.02 0 0 169 0
28AUG26 60.00 P 0.00 0.00 0.00 19.92 -0.02 0 0 60 0
28AUG26 62.50 P 0.00 0.00 0.00 22.42 -0.02 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.92 -0.02 0 0 2,209 0
28AUG26 67.50 P 0.00 0.00 0.00 27.42 -0.02 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 29.92 -0.02 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 32.42 -0.02 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 34.92 -0.02 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 37.42 -0.02 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 39.92 -0.02 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 42.42 -0.02 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 44.92 -0.02 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 47.42 -0.02 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 49.92 -0.02 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 52.42 -0.02 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 54.92 -0.02 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 57.42 -0.02 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 59.92 -0.02 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 62.42 -0.02 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 64.92 -0.02 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 67.42 -0.02 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 69.92 -0.02 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 72.46 +0.02 248 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 74.95 +0.01 248 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 - 107 0 0 -
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 67 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 71 0
29SEP26 30.00 P 0.15 0.15 0.13 0.05 -0.02 43 5 102 +3
29SEP26 31.00 P 0.00 0.00 0.00 0.09 -0.03 43 0 96 0
29SEP26 32.00 P 0.26 0.26 0.25 0.15 -0.05 43 2 246 0
29SEP26 33.00 P 0.36 0.36 0.36 0.25 -0.06 44 15 207 +15
29SEP26 34.00 P 0.48 0.48 0.48 0.40 -0.06 44 30 810 +30
29SEP26 35.00 P 0.75 0.75 0.65 0.60 -0.07 45 53 1,473 +40
29SEP26 36.00 P 0.96 0.96 0.86 0.86 -0.05 46 75 1,141 +51
29SEP26 37.00 P 1.24 1.25 1.12 1.16 -0.06 46 66 1,462 +59
29SEP26 38.00 P 1.55 1.68 1.46 1.50 -0.05 45 83 1,392 +27
29SEP26 39.00 P 2.05 2.10 1.90 1.93 -0.06 45 20 1,987 +12
29SEP26 40.00 P 2.40 2.55 2.40 2.44 -0.03 46 28 1,746 +13
29SEP26 41.00 P 3.07 3.07 2.87 3.04 0.00 47 17 1,932 +10
29SEP26 42.00 P 3.75 3.75 3.61 3.68 0.00 47 25 2,593 -2
29SEP26 43.00 P 4.28 4.28 4.28 4.32 -0.01 47 2 4,692 0
29SEP26 44.00 P 0.00 0.00 0.00 5.06 0.00 47 0 3,752 0
29SEP26 45.00 P 0.00 0.00 0.00 5.84 0.00 48 0 13,013 0
29SEP26 46.00 P 0.00 0.00 0.00 6.63 -0.03 48 0 1,736 0
29SEP26 47.00 P 0.00 0.00 0.00 7.52 +0.03 49 0 7,513 0
29SEP26 48.00 P 0.00 0.00 0.00 8.39 +0.02 50 10 976 0
29SEP26 49.00 P 0.00 0.00 0.00 9.29 +0.05 50 0 1,373 0
29SEP26 50.00 P 0.00 0.00 0.00 10.30 +0.13 54 0 6,653 0
29SEP26 52.50 P 0.00 0.00 0.00 12.50 +0.06 48 0 4,455 0
29SEP26 55.00 P 0.00 0.00 0.00 14.97 -0.04 52 1 3,043 0
29SEP26 57.50 P 0.00 0.00 0.00 17.43 -0.32 52 0 1,892 0
29SEP26 60.00 P 0.00 0.00 0.00 19.92 -0.02 0 0 2,084 0
29SEP26 62.50 P 0.00 0.00 0.00 22.42 -0.02 0 0 749 0
29SEP26 65.00 P 0.00 0.00 0.00 24.92 -0.02 0 0 3,096 0
29SEP26 67.50 P 0.00 0.00 0.00 27.42 -0.02 0 0 3,659 0
29SEP26 70.00 P 0.00 0.00 0.00 29.92 -0.02 0 0 2,770 0
29SEP26 72.50 P 0.00 0.00 0.00 32.42 -0.02 0 0 820 0
29SEP26 75.00 P 0.00 0.00 0.00 34.92 -0.02 0 0 3,584 0
29SEP26 77.50 P 0.00 0.00 0.00 37.42 -0.02 0 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 39.92 -0.02 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.42 -0.02 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.92 -0.02 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.42 -0.02 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.92 -0.02 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 52.42 -0.02 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.92 -0.02 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 57.42 -0.02 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 59.92 -0.02 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 62.42 -0.02 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 64.92 -0.02 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 67.42 -0.02 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 69.92 -0.02 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 72.46 +0.02 138 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 74.95 +0.01 139 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 77.42 -0.02 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 79.92 -0.02 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 82.42 -0.02 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 84.92 -0.02 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 87.42 -0.02 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 89.92 -0.02 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 92.42 -0.02 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 94.92 -0.02 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 97.42 -0.02 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 99.92 -0.02 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 102.42 -0.02 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 104.92 -0.02 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 107.42 -0.02 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 109.92 -0.02 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 0.00 45 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 5 0
29OCT26 29.00 P 0.00 0.00 0.00 0.13 -0.01 44 0 12 0
29OCT26 30.00 P 0.34 0.34 0.34 0.20 -0.01 44 1 1 +1
29OCT26 31.00 P 0.00 0.00 0.00 0.30 -0.02 44 0 170 0
29OCT26 32.00 P 0.56 0.56 0.53 0.44 -0.02 44 152 783 +50
29OCT26 33.00 P 0.72 0.73 0.70 0.61 -0.03 44 168 846 +168
29OCT26 34.00 P 0.92 0.92 0.92 0.83 -0.03 45 50 743 0
29OCT26 35.00 P 1.20 1.20 1.11 1.11 -0.04 45 26 540 +15
29OCT26 36.00 P 1.60 1.60 1.41 1.40 -0.05 45 23 381 +23
29OCT26 37.00 P 1.78 1.78 1.71 1.76 -0.05 45 144 655 +25
29OCT26 38.00 P 2.14 2.17 2.14 2.15 -0.04 45 75 5,558 0
29OCT26 39.00 P 2.64 2.64 2.64 2.63 -0.02 45 1 316 +1
29OCT26 40.00 P 3.13 3.13 3.06 3.12 -0.05 45 795 7,171 +677
29OCT26 41.00 P 3.76 3.76 3.68 3.73 +0.01 46 16 3,948 -4
29OCT26 42.00 P 0.00 0.00 0.00 4.35 0.00 47 0 1,004 0
29OCT26 43.00 P 0.00 0.00 0.00 5.02 +0.03 47 0 1,225 0
29OCT26 44.00 P 0.00 0.00 0.00 5.73 +0.03 47 0 1,194 0
29OCT26 45.00 P 0.00 0.00 0.00 6.45 -0.05 47 0 1,400 0
29OCT26 46.00 P 0.00 0.00 0.00 7.28 +0.02 49 0 1,732 0
29OCT26 47.00 P 0.00 0.00 0.00 8.01 +0.02 48 0 1,329 0
29OCT26 48.00 P 0.00 0.00 0.00 8.84 +0.03 48 0 280 0
29OCT26 49.00 P 0.00 0.00 0.00 9.68 +0.02 48 0 66 0
29OCT26 50.00 P 0.00 0.00 0.00 10.55 +0.03 49 0 91 0
29OCT26 52.50 P 0.00 0.00 0.00 12.76 +0.01 48 0 105 0
29OCT26 55.00 P 0.00 0.00 0.00 15.11 +0.04 49 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 17.50 -0.25 49 0 4 0
29OCT26 60.00 P 0.00 0.00 0.00 19.98 -0.03 52 0 9 0
29OCT26 62.50 P 0.00 0.00 0.00 22.44 -0.02 53 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 24.92 -0.02 0 0 6 0
29OCT26 67.50 P 0.00 0.00 0.00 27.42 -0.02 0 0 1 0
29OCT26 70.00 P 0.00 0.00 0.00 29.92 -0.02 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 32.42 -0.02 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 34.92 -0.02 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 37.42 -0.02 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 39.92 -0.02 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 42.42 -0.02 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 44.92 -0.02 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 47.42 -0.02 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 49.92 -0.02 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 52.42 -0.02 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 54.92 -0.02 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 57.42 -0.02 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 59.92 -0.02 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 62.42 -0.02 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 64.92 -0.02 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 67.42 -0.02 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 69.92 -0.02 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 72.46 +0.02 112 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 74.95 +0.01 113 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 20.00 P 0.00 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 47 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 0.00 48 0 7 0
27NOV26 23.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 3 0
27NOV26 25.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 3 0
27NOV26 26.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 83 0
27NOV26 27.00 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.24 -0.02 46 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.34 -0.02 46 0 100 0
27NOV26 30.00 P 0.60 0.60 0.60 0.46 -0.03 46 50 100 +50
27NOV26 31.00 P 0.75 0.75 0.75 0.63 -0.03 46 50 100 +50
27NOV26 32.00 P 0.00 0.00 0.00 0.83 -0.03 46 0 1 0
27NOV26 33.00 P 1.12 1.12 1.12 1.06 -0.04 47 14 100 0
27NOV26 34.00 P 0.00 0.00 0.00 1.35 -0.03 47 0 41 0
27NOV26 35.00 P 1.68 1.68 1.68 1.63 -0.03 47 3 17 0
27NOV26 36.00 P 0.00 0.00 0.00 1.99 -0.02 47 0 6 0
27NOV26 37.00 P 0.00 0.00 0.00 2.37 -0.03 47 0 84 0
27NOV26 38.00 P 2.84 2.84 2.77 2.81 -0.02 47 31 383 +4
27NOV26 39.00 P 3.26 3.26 3.24 3.29 -0.01 47 120 412 +120
27NOV26 40.00 P 3.90 3.90 3.75 3.79 0.00 47 399 1,511 +306
27NOV26 41.00 P 0.00 0.00 0.00 4.39 0.00 47 0 517 0
27NOV26 42.00 P 0.00 0.00 0.00 5.02 +0.01 48 0 3,927 0
27NOV26 43.00 P 0.00 0.00 0.00 5.68 +0.04 48 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 6.37 +0.05 48 0 19 0
27NOV26 45.00 P 0.00 0.00 0.00 7.05 +0.05 48 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 7.80 0.00 49 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 8.58 0.00 49 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.32 -0.02 48 0 30 0
27NOV26 49.00 P 0.00 0.00 0.00 10.21 +0.05 50 0 128 0
27NOV26 50.00 P 0.00 0.00 0.00 11.06 +0.07 50 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 13.13 -0.01 49 0 70 0
27NOV26 55.00 P 0.00 0.00 0.00 15.37 -0.06 50 0 4 0
27NOV26 57.50 P 17.75 17.84 17.75 17.67 -0.08 49 2 4 0
27NOV26 60.00 P 0.00 0.00 0.00 20.02 0.00 48 0 3 0
27NOV26 62.50 P 0.00 0.00 0.00 22.44 -0.16 47 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 25.06 +0.03 57 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 27.51 +0.02 58 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 29.97 +0.01 59 0 2 0
27NOV26 72.50 P 0.00 0.00 0.00 32.45 0.00 61 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 34.93 -0.01 61 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 37.42 -0.02 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 39.92 -0.02 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 42.42 -0.02 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 44.92 -0.02 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 47.42 -0.02 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 49.92 -0.02 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 52.42 -0.02 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 54.92 -0.02 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 57.42 -0.02 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 59.92 -0.02 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 62.42 -0.02 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 64.92 -0.02 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 67.42 -0.02 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 69.92 -0.02 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 72.46 +0.02 99 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 74.95 +0.01 100 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 0 0
30DEC26 18.00 P 0.06 0.06 0.06 0.01 0.00 50 10 10 +10
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 267 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 35 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 193 0
30DEC26 24.00 P 0.00 0.00 0.00 0.10 +0.02 45 0 96 0
30DEC26 25.00 P 0.00 0.00 0.00 0.15 +0.03 45 0 149 0
30DEC26 26.00 P 0.00 0.00 0.00 0.22 +0.04 46 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.31 +0.05 46 0 600 0
30DEC26 28.00 P 0.00 0.00 0.00 0.42 +0.05 46 0 96 0
30DEC26 29.00 P 0.72 0.72 0.72 0.57 +0.06 46 50 220 +50
30DEC26 30.00 P 0.00 0.00 0.00 0.73 +0.05 46 0 801 0
30DEC26 31.00 P 1.00 1.00 1.00 0.95 +0.06 47 1 708 +1
30DEC26 32.00 P 1.21 1.22 1.20 1.18 +0.05 47 32 606 +31
30DEC26 33.00 P 1.48 1.50 1.48 1.47 +0.04 47 4 503 +2
30DEC26 34.00 P 0.00 0.00 0.00 1.78 +0.03 47 0 353 0
30DEC26 35.00 P 2.09 2.10 2.08 2.12 0.00 47 5 389 +1
30DEC26 36.00 P 2.42 2.42 2.42 2.48 -0.03 47 1 669 0
30DEC26 37.00 P 2.87 2.87 2.86 2.89 -0.03 47 300 552 +300
30DEC26 38.00 P 0.00 0.00 0.00 3.34 -0.03 47 0 545 0
30DEC26 39.00 P 3.89 3.89 3.80 3.80 -0.03 47 11 450 +11
30DEC26 40.00 P 4.35 4.48 4.29 4.33 -0.07 47 1,896 13,248 +1,762
30DEC26 41.00 P 0.00 0.00 0.00 4.94 -0.04 47 0 3,380 0
30DEC26 42.00 P 0.00 0.00 0.00 5.52 -0.06 47 0 5,493 0
30DEC26 43.00 P 0.00 0.00 0.00 6.21 +0.03 48 0 1,575 0
30DEC26 44.00 P 0.00 0.00 0.00 6.90 +0.05 48 0 952 0
30DEC26 45.00 P 7.50 7.50 7.43 7.58 +0.02 48 13 3,413 +1
30DEC26 46.00 P 0.00 0.00 0.00 8.33 +0.04 49 0 2,993 0
30DEC26 47.00 P 0.00 0.00 0.00 9.08 +0.03 49 0 4,745 0
30DEC26 48.00 P 0.00 0.00 0.00 9.86 +0.03 49 0 1,147 0
30DEC26 49.00 P 0.00 0.00 0.00 10.68 +0.04 50 0 244 0
30DEC26 50.00 P 0.00 0.00 0.00 11.42 -0.06 49 0 5,212 0
30DEC26 52.50 P 0.00 0.00 0.00 13.55 +0.04 50 0 277 0
30DEC26 55.00 P 0.00 0.00 0.00 15.67 -0.01 49 0 2,417 0
30DEC26 57.50 P 0.00 0.00 0.00 17.92 -0.07 50 0 681 0
30DEC26 60.00 P 0.00 0.00 0.00 20.25 +0.01 50 0 510 0
30DEC26 62.50 P 0.00 0.00 0.00 22.56 -0.04 48 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 25.06 +0.03 51 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 27.59 +0.03 56 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 30.03 +0.03 57 0 2,175 0
30DEC26 72.50 P 0.00 0.00 0.00 32.49 +0.02 57 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 34.96 +0.01 58 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 37.44 0.00 59 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 39.93 -0.01 60 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 42.42 -0.02 0 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 44.92 -0.02 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.42 -0.02 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.92 -0.02 0 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 52.42 -0.02 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 54.92 -0.02 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 57.42 -0.02 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 59.92 -0.02 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 62.42 -0.02 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 64.92 -0.02 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 67.42 -0.02 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 69.92 -0.02 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 72.46 +0.02 89 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 74.95 +0.01 90 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 77.42 -0.02 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 79.92 -0.02 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 82.42 -0.02 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 84.92 -0.02 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 87.42 -0.02 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 89.92 -0.02 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 92.42 -0.02 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 94.92 -0.02 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 97.42 -0.02 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 99.92 -0.02 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 102.42 -0.02 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 104.92 -0.02 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 107.42 -0.02 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 109.92 -0.02 0 0 11 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
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 0.02 +0.01 46 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 15 0
30MAR27 18.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 +0.02 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 +0.02 48 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.17 +0.02 48 0 595 0
30MAR27 22.00 P 0.00 0.00 0.00 0.23 +0.02 48 0 114 0
30MAR27 23.00 P 0.00 0.00 0.00 0.32 +0.03 48 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.42 +0.03 48 0 152 0
30MAR27 25.00 P 0.00 0.00 0.00 0.54 +0.02 48 0 96 0
30MAR27 26.00 P 0.00 0.00 0.00 0.69 +0.03 48 0 66 0
30MAR27 27.00 P 0.00 0.00 0.00 0.87 +0.03 48 0 210 0
30MAR27 28.00 P 0.00 0.00 0.00 1.07 +0.03 48 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 1.30 +0.03 48 0 118 0
30MAR27 30.00 P 1.56 1.59 1.56 1.55 +0.03 48 51 131 +46
30MAR27 31.00 P 0.00 0.00 0.00 1.84 +0.01 48 0 76 0
30MAR27 32.00 P 2.15 2.15 2.15 2.13 0.00 48 20 171 +20
30MAR27 33.00 P 0.00 0.00 0.00 2.46 -0.02 48 0 558 0
30MAR27 34.00 P 0.00 0.00 0.00 2.81 -0.02 48 0 211 0
30MAR27 35.00 P 0.00 0.00 0.00 3.19 -0.02 47 0 530 0
30MAR27 36.00 P 0.00 0.00 0.00 3.61 -0.01 47 0 416 0
30MAR27 37.00 P 4.03 4.03 4.02 4.06 -0.02 47 15 293 -15
30MAR27 38.00 P 0.00 0.00 0.00 4.55 -0.01 47 0 270 0
30MAR27 39.00 P 0.00 0.00 0.00 5.03 -0.06 47 0 493 0
30MAR27 40.00 P 5.60 5.60 5.60 5.56 -0.04 47 1 2,931 +1
30MAR27 41.00 P 0.00 0.00 0.00 6.19 -0.02 48 0 940 0
30MAR27 42.00 P 0.00 0.00 0.00 6.79 -0.02 48 0 591 0
30MAR27 43.00 P 0.00 0.00 0.00 7.41 -0.03 48 6 317 +6
30MAR27 44.00 P 0.00 0.00 0.00 8.07 -0.03 48 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 8.72 -0.07 48 0 6,199 0
30MAR27 46.00 P 0.00 0.00 0.00 9.40 -0.07 48 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 10.14 -0.05 48 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 10.92 +0.03 49 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 11.70 +0.05 49 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 12.48 +0.06 49 0 643 0
30MAR27 52.50 P 0.00 0.00 0.00 15.15 +0.72 55 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 16.55 +0.04 50 0 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 18.70 +0.06 50 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 20.59 -0.26 46 0 255 0
30MAR27 62.50 P 0.00 0.00 0.00 23.08 -0.02 49 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 25.38 -0.06 49 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 27.70 -0.05 49 0 7 0
30MAR27 70.00 P 0.00 0.00 0.00 30.05 -0.05 48 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 32.49 +0.01 48 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 35.31 +0.20 58 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 37.73 +0.18 59 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 40.17 +0.17 60 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 42.62 +0.15 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 45.08 +0.13 62 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 47.54 +0.10 62 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 50.01 +0.07 63 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 52.49 +0.05 64 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 54.97 +0.03 65 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 57.45 +0.01 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 59.94 0.00 66 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 62.43 -0.01 67 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 64.92 -0.02 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 67.42 -0.02 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 69.92 -0.02 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 72.46 +0.02 75 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 74.95 +0.01 75 0 0 0
29JUN27 15.00 P 0.23 0.23 0.22 0.05 - 48 44 44 -
29JUN27 15.50 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.10 +0.01 48 0 290 0
29JUN27 17.00 P 0.00 0.00 0.00 0.12 +0.01 48 0 195 0
29JUN27 17.50 P 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.17 +0.02 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.20 +0.01 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.23 +0.01 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.27 +0.01 48 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.32 +0.02 48 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 0.41 +0.01 48 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.54 +0.01 49 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 0.67 +0.01 49 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 0.85 +0.01 49 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.03 +0.01 49 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.26 +0.02 49 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.50 +0.02 49 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.76 +0.01 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.07 +0.02 49 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.37 +0.01 49 0 50 0
29JUN27 31.00 P 0.00 0.00 0.00 2.71 +0.03 49 0 76 0
29JUN27 32.00 P 3.10 3.10 3.10 3.05 +0.06 49 12 227 +12
29JUN27 33.00 P 3.37 3.37 3.37 3.41 -0.04 49 4 61 +4
29JUN27 34.00 P 0.00 0.00 0.00 3.81 -0.03 49 0 2,875 0
29JUN27 35.00 P 4.24 4.24 4.24 4.15 -0.12 48 2 571 0
29JUN27 36.00 P 4.80 4.80 4.80 4.70 +0.03 49 1 60 +1
29JUN27 37.00 P 0.00 0.00 0.00 5.18 -0.02 48 0 140 0
29JUN27 38.00 P 0.00 0.00 0.00 5.68 -0.03 48 0 59 0
29JUN27 39.00 P 0.00 0.00 0.00 6.21 -0.02 48 0 90 0
29JUN27 40.00 P 6.88 6.88 6.72 6.76 +0.01 49 21 100 +16
29JUN27 41.00 P 7.28 7.28 7.28 7.35 -0.02 48 2 239 +2
29JUN27 42.00 P 8.10 8.10 8.10 7.96 -0.02 49 1 125 +1
29JUN27 43.00 P 0.00 0.00 0.00 8.58 +0.02 49 0 1,567 0
29JUN27 44.00 P 0.00 0.00 0.00 9.23 +0.03 49 0 103 0
29JUN27 45.00 P 0.00 0.00 0.00 9.88 +0.02 49 0 128 0
29JUN27 46.00 P 0.00 0.00 0.00 10.28 -0.06 47 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 10.95 -0.06 47 0 108 0
29JUN27 48.00 P 0.00 0.00 0.00 12.00 +0.06 49 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 12.74 +0.06 49 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 13.49 +0.06 49 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 15.44 +0.07 50 1 1 +1
29JUN27 55.00 P 0.00 0.00 0.00 17.45 +0.07 50 0 61 0
29JUN27 57.50 P 0.00 0.00 0.00 19.54 +0.03 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 21.56 -0.02 50 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 23.86 +0.10 51 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.08 +0.13 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.25 +0.03 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 30.55 +0.05 51 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 32.90 +0.09 51 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 35.31 +0.18 52 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 37.73 +0.06 52 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 40.17 +0.08 53 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 42.62 +0.09 54 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 45.08 +0.10 55 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 47.54 +0.09 56 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 50.01 +0.07 56 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 52.49 +0.05 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 54.97 +0.03 58 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 57.45 +0.01 59 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 59.94 0.00 59 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 62.43 -0.01 60 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 64.92 -0.02 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 67.42 -0.02 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 69.92 -0.02 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 72.46 +0.02 67 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 74.95 +0.01 68 0 0 0
TOTAL PUT 7,349 272,145 +5,413
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$ 350.800
21AUG26 267.50 C 0.00 0.00 0.00 83.39 - 80 0 0 -
21AUG26 270.00 C 0.00 0.00 0.00 80.90 - 85 0 0 -
21AUG26 272.50 C 0.00 0.00 0.00 78.40 +15.05 82 0 0 0
21AUG26 275.00 C 0.00 0.00 0.00 75.91 +15.07 83 0 0 0
21AUG26 277.50 C 0.00 0.00 0.00 73.42 +15.06 83 0 0 0
21AUG26 280.00 C 0.00 0.00 0.00 70.93 +16.67 83 0 0 0
21AUG26 282.50 C 0.00 0.00 0.00 68.45 +16.56 83 0 0 0
21AUG26 285.00 C 0.00 0.00 0.00 65.97 +16.43 83 0 0 0
21AUG26 287.50 C 0.00 0.00 0.00 63.30 +16.09 0 0 0 0
21AUG26 290.00 C 0.00 0.00 0.00 61.01 +16.09 81 0 0 0
21AUG26 292.50 C 0.00 0.00 0.00 58.59 +15.92 83 0 0 0
21AUG26 295.00 C 0.00 0.00 0.00 56.15 +15.70 83 0 0 0
21AUG26 297.50 C 0.00 0.00 0.00 53.72 +15.45 83 0 0 0
21AUG26 300.00 C 0.00 0.00 0.00 51.31 +15.17 83 0 0 0
21AUG26 305.00 C 0.00 0.00 0.00 46.56 +14.53 83 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 41.93 +13.79 83 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 37.43 +12.74 83 0 0 0
21AUG26 320.00 C 0.00 0.00 0.00 33.12 +12.53 83 0 0 0
21AUG26 325.00 C 0.00 0.00 0.00 29.01 +11.47 83 0 0 0
21AUG26 330.00 C 0.00 0.00 0.00 25.16 +10.31 83 0 4 0
21AUG26 335.00 C 0.00 0.00 0.00 21.85 +9.40 85 0 0 0
21AUG26 340.00 C 0.00 0.00 0.00 18.47 +8.14 84 0 4 0
21AUG26 345.00 C 15.10 15.10 12.50 15.28 +6.79 83 2 2 +2
21AUG26 350.00 C 0.00 0.00 0.00 12.67 +5.76 83 0 19 0
21AUG26 355.00 C 8.48 10.30 8.48 10.51 +4.95 84 23 46 +21
21AUG26 360.00 C 8.00 8.00 6.90 8.66 +4.22 85 7 39 +6
21AUG26 365.00 C 6.40 6.40 6.40 6.74 +3.24 83 4 4 +4
21AUG26 370.00 C 4.80 4.80 3.83 5.30 +2.56 83 56 54 +49
21AUG26 375.00 C 3.24 3.24 3.24 4.17 +2.05 84 2 12 +2
21AUG26 380.00 C 2.46 3.47 2.46 3.21 +1.48 84 5 36 -1
21AUG26 385.00 C 0.00 0.00 0.00 2.47 +1.16 84 0 19 0
21AUG26 390.00 C 1.84 1.84 1.84 1.84 +0.85 84 1 1 0
21AUG26 395.00 C 0.00 0.00 0.00 1.37 +0.63 84 0 15 0
21AUG26 400.00 C 1.22 1.22 1.22 1.01 +0.46 84 1 47 0
21AUG26 405.00 C 1.05 1.05 1.05 0.73 +0.33 84 2 2 +2
21AUG26 410.00 C 0.80 0.80 0.80 0.52 +0.23 84 3 5 +3
21AUG26 415.00 C 0.00 0.00 0.00 0.37 +0.16 84 0 0 0
21AUG26 420.00 C 0.00 0.00 0.00 0.26 +0.11 84 0 21 0
21AUG26 425.00 C 0.00 0.00 0.00 0.18 +0.07 84 0 15 0
21AUG26 430.00 C 0.00 0.00 0.00 0.12 +0.04 83 0 1 0
21AUG26 435.00 C 0.00 0.00 0.00 0.08 +0.02 83 0 16 0
21AUG26 440.00 C 0.00 0.00 0.00 0.06 +0.02 84 0 0 0
21AUG26 445.00 C 0.00 0.00 0.00 0.04 +0.01 84 0 40 0
21AUG26 450.00 C 0.00 0.00 0.00 0.03 +0.01 85 0 19 0
21AUG26 455.00 C 0.00 0.00 0.00 0.02 +0.01 85 0 0 0
21AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 106.14 +14.45 86 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 101.20 +14.53 86 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 96.29 +15.84 86 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 91.20 +14.36 76 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 86.20 +15.29 72 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 81.78 +14.57 86 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 76.43 +13.27 72 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 71.98 +13.63 79 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 67.87 +13.48 86 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 63.44 +14.68 87 0 16 0
28AUG26 295.00 C 0.00 0.00 0.00 59.51 +14.65 90 0 1 0
28AUG26 300.00 C 0.00 0.00 0.00 54.76 +12.39 86 0 21 0
28AUG26 310.00 C 0.00 0.00 0.00 46.71 +12.49 86 0 40 0
28AUG26 320.00 C 0.00 0.00 0.00 39.30 +11.24 86 0 109 0
28AUG26 330.00 C 0.00 0.00 0.00 32.61 +10.61 86 0 71 0
28AUG26 340.00 C 25.08 25.08 25.08 26.39 +8.85 85 15 195 -1
28AUG26 350.00 C 17.30 17.30 17.30 21.11 +7.33 84 20 235 0
28AUG26 360.00 C 16.66 16.66 15.98 16.59 +5.91 84 21 254 +6
28AUG26 370.00 C 0.00 0.00 0.00 13.01 +4.84 84 0 276 0
28AUG26 380.00 C 8.40 9.91 8.40 10.06 +3.89 85 31 336 +2
28AUG26 390.00 C 6.42 6.42 6.42 7.68 +2.84 85 15 268 -15
28AUG26 400.00 C 5.04 5.81 5.00 5.79 +2.28 85 48 849 0
28AUG26 410.00 C 0.00 0.00 0.00 4.47 +1.92 86 0 167 0
28AUG26 420.00 C 0.00 0.00 0.00 3.37 +1.53 87 0 332 0
28AUG26 430.00 C 0.00 0.00 0.00 2.45 +1.14 87 0 314 0
28AUG26 440.00 C 0.00 0.00 0.00 1.71 +0.78 86 0 306 0
28AUG26 450.00 C 0.00 0.00 0.00 1.22 +0.57 86 0 549 0
28AUG26 460.00 C 0.00 0.00 0.00 0.86 +0.41 86 0 416 0
28AUG26 470.00 C 0.00 0.00 0.00 0.60 +0.29 86 0 345 0
28AUG26 480.00 C 0.00 0.00 0.00 0.42 +0.21 86 0 513 0
28AUG26 490.00 C 0.00 0.00 0.00 0.29 +0.14 86 0 471 0
28AUG26 500.00 C 0.00 0.00 0.00 0.20 +0.10 86 0 314 0
28AUG26 510.00 C 0.00 0.00 0.00 0.13 +0.06 86 0 240 0
28AUG26 520.00 C 0.00 0.00 0.00 0.09 +0.05 86 0 257 0
28AUG26 530.00 C 0.00 0.00 0.00 0.06 +0.03 86 0 154 0
28AUG26 540.00 C 0.00 0.00 0.00 0.04 +0.02 86 0 4,249 0
28AUG26 550.00 C 0.00 0.00 0.00 0.03 +0.02 87 0 92 0
28AUG26 560.00 C 0.00 0.00 0.00 0.02 +0.01 87 0 70 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 85 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 88 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 91 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 93 0 32 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 96 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 106 0 44 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 108 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 111 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 113 0 171 0
29SEP26 245.00 C 0.00 0.00 0.00 108.42 +16.73 68 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 103.85 +17.18 68 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 99.35 +17.06 68 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 92.07 +14.47 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 87.85 +12.33 50 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 83.72 +14.17 54 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 79.68 +12.86 56 0 15 0
29SEP26 280.00 C 0.00 0.00 0.00 75.74 +12.76 58 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 71.89 +11.55 59 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 68.16 +11.49 60 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 64.53 +10.83 61 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 61.02 +10.55 62 0 6 0
29SEP26 310.00 C 0.00 0.00 0.00 56.03 +11.61 68 0 1 0
29SEP26 320.00 C 0.00 0.00 0.00 49.65 +11.92 68 0 22 0
29SEP26 330.00 C 0.00 0.00 0.00 43.79 +10.91 68 0 33 0
29SEP26 340.00 C 0.00 0.00 0.00 37.27 +8.76 65 0 52 0
29SEP26 350.00 C 27.00 27.00 27.00 32.56 +7.95 66 3 46 +3
29SEP26 360.00 C 25.80 25.81 25.80 28.31 +7.16 66 45 126 +36
29SEP26 370.00 C 22.29 22.29 22.29 24.51 +6.40 66 30 191 -30
29SEP26 380.00 C 17.95 18.11 16.00 21.14 +5.70 66 119 130 +54
29SEP26 390.00 C 0.00 0.00 0.00 18.15 +5.04 66 0 83 0
29SEP26 400.00 C 0.00 0.00 0.00 15.53 +4.43 67 0 99 0
29SEP26 410.00 C 10.40 10.40 10.30 13.24 +3.88 67 5 72 +5
29SEP26 420.00 C 8.94 8.94 8.94 11.25 +3.38 67 15 97 -15
29SEP26 430.00 C 7.85 7.85 7.25 9.53 +2.73 67 49 66 -45
29SEP26 440.00 C 0.00 0.00 0.00 8.04 +2.35 67 0 60 0
29SEP26 450.00 C 5.62 5.77 5.62 6.77 +2.03 67 49 247 +49
29SEP26 460.00 C 0.00 0.00 0.00 5.69 +1.75 67 0 140 0
29SEP26 470.00 C 0.00 0.00 0.00 4.90 +1.63 68 0 224 0
29SEP26 480.00 C 0.00 0.00 0.00 4.04 +1.25 67 0 89 0
29SEP26 490.00 C 0.00 0.00 0.00 3.52 +1.21 68 0 62 0
29SEP26 500.00 C 0.00 0.00 0.00 2.93 +1.08 68 0 459 0
29SEP26 510.00 C 0.00 0.00 0.00 2.36 +0.84 68 0 366 0
29SEP26 520.00 C 0.00 0.00 0.00 2.01 +0.76 68 0 163 0
29SEP26 530.00 C 0.00 0.00 0.00 1.62 +0.59 68 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 1.34 +0.50 68 0 104 0
29SEP26 550.00 C 0.00 0.00 0.00 1.14 +0.45 68 0 894 0
29SEP26 560.00 C 0.00 0.00 0.00 0.91 +0.35 68 0 237 0
29SEP26 570.00 C 0.00 0.00 0.00 0.75 +0.29 68 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.61 +0.23 68 0 227 0
29SEP26 590.00 C 0.00 0.00 0.00 0.50 +0.19 68 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 0.41 +0.16 68 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 0.34 +0.14 68 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.28 +0.11 68 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 0.23 +0.10 68 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.18 +0.07 67 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.15 +0.06 68 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.12 +0.05 67 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.10 +0.04 68 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.08 +0.03 67 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.07 +0.03 68 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.05 +0.02 67 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.04 +0.02 67 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.03 +0.02 67 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 63 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 70 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 82 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 108.42 +15.08 48 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 103.85 +14.43 48 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 99.73 +14.13 51 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 95.73 +13.86 53 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 91.82 +13.58 54 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 87.99 +13.28 56 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 84.25 +12.97 57 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 80.61 +12.66 57 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 77.07 +12.34 58 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 73.62 +12.01 59 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 70.27 +11.67 59 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 67.03 +11.33 60 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 60.84 +10.64 60 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 55.06 +9.94 61 0 9 0
29OCT26 330.00 C 0.00 0.00 0.00 51.23 +10.78 64 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 44.73 +8.56 62 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 40.16 +7.90 62 0 3 0
29OCT26 360.00 C 0.00 0.00 0.00 35.97 +7.25 62 0 16 0
29OCT26 370.00 C 25.50 25.50 25.50 32.14 +6.64 62 5 19 +4
29OCT26 380.00 C 0.00 0.00 0.00 28.66 +6.05 62 0 30 0
29OCT26 390.00 C 0.00 0.00 0.00 25.50 +5.50 63 0 17 0
29OCT26 400.00 C 0.00 0.00 0.00 22.65 +4.99 63 0 60 0
29OCT26 410.00 C 0.00 0.00 0.00 20.07 +4.01 63 0 32 0
29OCT26 420.00 C 0.00 0.00 0.00 17.76 +3.62 63 0 42 0
29OCT26 430.00 C 11.06 11.06 11.06 15.69 +3.63 63 15 48 +15
29OCT26 440.00 C 0.00 0.00 0.00 13.84 +2.93 63 0 15 0
29OCT26 450.00 C 8.54 8.54 8.54 12.19 +2.62 63 15 45 0
29OCT26 460.00 C 0.00 0.00 0.00 10.72 +2.34 63 0 16 0
29OCT26 470.00 C 0.00 0.00 0.00 9.42 +2.09 63 0 14 0
29OCT26 480.00 C 0.00 0.00 0.00 8.27 +1.86 63 0 19 0
29OCT26 490.00 C 5.00 5.00 5.00 7.25 +1.82 63 3 13 +2
29OCT26 500.00 C 0.00 0.00 0.00 6.54 +1.66 64 0 42 0
27NOV26 250.00 C 0.00 0.00 0.00 105.48 +14.47 51 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 101.49 +14.18 53 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 97.61 +13.99 54 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 93.90 +13.75 56 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 90.19 +13.42 56 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 86.51 +13.12 57 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 83.10 +12.97 58 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 79.71 +12.60 58 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 76.33 +12.25 59 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 73.08 +12.02 59 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 70.06 +11.78 60 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 64.00 +9.35 60 0 7 0
27NOV26 320.00 C 0.00 0.00 0.00 58.53 +10.54 61 0 18 0
27NOV26 330.00 C 0.00 0.00 0.00 53.25 +9.75 61 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 48.51 +9.34 61 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 44.01 +8.55 62 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 39.88 +8.05 62 0 12 0
27NOV26 370.00 C 0.00 0.00 0.00 36.16 +7.46 62 0 3 0
27NOV26 380.00 C 0.00 0.00 0.00 32.61 +6.90 62 0 35 0
27NOV26 390.00 C 22.60 22.60 22.59 29.51 +6.47 62 30 33 +30
27NOV26 400.00 C 0.00 0.00 0.00 26.54 +5.83 62 0 30 0
27NOV26 410.00 C 18.11 18.11 18.11 23.88 +5.37 62 15 15 +15
27NOV26 420.00 C 16.61 16.61 16.61 21.55 +5.01 63 15 55 +15
27NOV26 430.00 C 0.00 0.00 0.00 19.35 +4.56 63 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 17.34 +4.13 63 0 15 0
27NOV26 450.00 C 0.00 0.00 0.00 15.58 +3.82 63 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 13.99 +3.51 63 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 12.48 +3.11 63 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 11.20 +2.90 63 0 30 0
27NOV26 490.00 C 0.00 0.00 0.00 10.05 +2.65 63 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 110.66 +13.90 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 106.77 +13.67 54 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 103.01 +13.34 55 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 99.30 +13.06 56 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 95.60 +12.76 57 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 92.09 +12.50 57 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 88.74 +12.21 58 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 85.38 +11.89 59 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 82.02 +9.31 59 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 78.90 +11.23 59 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 75.93 +11.03 60 0 0 0
30DEC26 300.00 C 66.50 66.50 66.50 72.97 +10.69 60 10 30 +10
30DEC26 310.00 C 0.00 0.00 0.00 67.14 +8.09 60 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 62.03 +7.91 61 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 56.98 +7.22 61 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 52.46 +8.28 61 0 17 0
30DEC26 350.00 C 0.00 0.00 0.00 48.20 +7.74 62 0 8 0
30DEC26 360.00 C 0.00 0.00 0.00 44.16 +7.01 62 0 51 0
30DEC26 370.00 C 0.00 0.00 0.00 40.61 +6.77 62 0 42 0
30DEC26 380.00 C 0.00 0.00 0.00 37.25 +6.21 62 0 15 0
30DEC26 390.00 C 0.00 0.00 0.00 34.00 +5.55 62 0 45 0
30DEC26 400.00 C 0.00 0.00 0.00 31.24 +5.39 62 0 97 0
30DEC26 410.00 C 0.00 0.00 0.00 28.66 +4.97 62 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 26.11 +4.39 63 0 107 0
30DEC26 430.00 C 0.00 0.00 0.00 24.66 +4.90 64 0 150 0
30DEC26 440.00 C 0.00 0.00 0.00 21.98 +3.99 63 0 556 0
30DEC26 450.00 C 0.00 0.00 0.00 20.04 +3.50 63 0 168 0
30DEC26 460.00 C 0.00 0.00 0.00 18.80 +3.70 64 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 16.80 +3.09 63 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 15.85 +3.31 64 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 14.38 +2.87 64 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 13.16 +2.65 64 0 150 0
30DEC26 510.00 C 0.00 0.00 0.00 12.11 +2.59 64 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 10.73 +2.02 63 0 30 0
30DEC26 530.00 C 0.00 0.00 0.00 10.01 +1.75 64 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 8.90 +1.35 63 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 8.45 +1.61 64 0 45 0
30DEC26 560.00 C 0.00 0.00 0.00 7.73 +1.51 64 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 7.01 +1.27 64 0 55 0
30DEC26 580.00 C 0.00 0.00 0.00 6.37 +1.10 64 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 5.88 +1.08 64 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 5.40 +1.07 64 0 208 0
30DEC26 610.00 C 0.00 0.00 0.00 4.92 +0.95 64 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 4.45 +0.78 64 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 4.08 +0.71 64 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 3.88 +0.82 64 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 3.56 +0.80 64 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 3.25 +0.71 64 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 2.93 +0.58 64 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 2.68 +0.52 64 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 2.48 +0.51 64 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 2.29 +0.51 64 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 2.03 +0.42 64 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 1.84 +0.34 64 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 1.65 +0.26 63 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 1.54 +0.27 64 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 1.42 +0.26 63 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 1.31 +0.26 64 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 1.20 +0.25 64 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 1.08 +0.19 64 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.98 +0.16 64 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.91 +0.15 64 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.84 +0.15 63 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.78 +0.15 64 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.71 +0.15 63 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.65 +0.12 64 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.58 +0.09 64 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.54 +0.09 64 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.50 +0.08 64 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.46 +0.08 63 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 0.43 +0.08 64 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.39 +0.08 64 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.35 +0.06 63 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.32 +0.05 64 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.30 +0.05 64 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.28 +0.05 64 0 36 0
30MAR27 245.00 C 0.00 0.00 0.00 115.48 +14.30 56 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 111.98 +13.98 57 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 108.70 +13.88 57 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 105.52 +13.89 58 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 102.35 +13.59 58 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 99.17 +13.16 58 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 96.08 +12.82 59 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 93.33 +12.82 59 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 90.59 +12.80 59 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 87.84 +12.53 60 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 85.10 +12.10 60 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 82.46 +11.77 60 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 77.65 +11.52 60 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 73.07 +11.23 60 0 76 0
30MAR27 330.00 C 0.00 0.00 0.00 68.61 +10.55 61 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 64.52 +10.14 61 0 116 0
30MAR27 350.00 C 0.00 0.00 0.00 60.81 +10.11 61 0 97 0
30MAR27 360.00 C 0.00 0.00 0.00 57.14 +9.45 61 0 102 0
30MAR27 370.00 C 0.00 0.00 0.00 53.51 +8.77 61 0 286 0
30MAR27 380.00 C 0.00 0.00 0.00 50.55 +8.75 61 0 262 0
30MAR27 390.00 C 0.00 0.00 0.00 47.62 +8.55 61 0 174 0
30MAR27 400.00 C 31.29 31.29 31.29 44.68 +7.90 62 15 475 +15
30MAR27 410.00 C 29.13 29.13 29.13 41.87 +7.39 62 15 173 +15
30MAR27 420.00 C 27.17 27.17 27.17 39.59 +7.40 62 15 31 +15
30MAR27 430.00 C 0.00 0.00 0.00 37.30 +7.21 62 0 16 0
30MAR27 440.00 C 0.00 0.00 0.00 35.02 +6.67 62 0 90 0
30MAR27 450.00 C 0.00 0.00 0.00 32.75 +6.14 62 0 21 0
30MAR27 460.00 C 0.00 0.00 0.00 30.97 +6.09 62 0 33 0
30MAR27 470.00 C 0.00 0.00 0.00 29.24 +6.09 62 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 27.51 +5.68 62 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 25.79 +5.24 62 1 1 +1
30MAR27 500.00 C 0.00 0.00 0.00 24.15 +4.87 62 0 20 0
30MAR27 510.00 C 0.00 0.00 0.00 22.88 +4.87 62 0 31 0
30MAR27 520.00 C 0.00 0.00 0.00 21.61 +4.87 62 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 20.35 +4.52 62 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 19.08 +4.15 62 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 17.81 +3.79 62 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 16.90 +3.78 62 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 16.00 +3.79 62 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 15.10 +3.62 62 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 14.20 +3.35 62 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 13.30 +2.75 62 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 12.46 +2.85 62 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 11.84 +2.58 62 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 11.22 +2.60 62 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 10.60 +2.48 62 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 9.98 +2.29 62 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 9.36 +2.10 62 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 8.74 +1.90 62 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 8.56 +2.15 63 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 8.13 +2.15 63 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 7.71 +2.14 63 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 7.06 +1.77 62 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 6.65 +1.63 62 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 6.24 +1.50 62 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 5.83 +1.36 62 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 5.54 +1.34 62 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 5.28 +1.36 62 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 5.01 +1.36 62 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 4.89 +1.43 63 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 4.62 +1.33 63 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 4.35 +1.23 63 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 4.08 +1.13 63 0 40 0
29JUN27 245.00 C 0.00 0.00 0.00 122.75 +14.67 59 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 119.75 +14.64 59 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 116.76 +14.31 59 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 113.86 +13.98 59 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 111.06 +13.75 60 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 108.50 +13.75 60 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 105.94 +13.70 60 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 103.43 +13.69 60 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 100.93 +13.51 61 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 98.44 +13.16 61 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 95.95 +12.80 61 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 93.68 +12.64 61 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 89.48 +12.65 61 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 85.30 +12.49 61 0 26 0
29JUN27 330.00 C 57.53 57.53 57.53 81.12 +11.76 61 15 16 +15
29JUN27 340.00 C 53.95 53.95 53.95 77.35 +11.45 62 15 15 +15
29JUN27 350.00 C 50.56 50.60 50.56 73.92 +11.47 62 30 50 +30
29JUN27 360.00 C 0.00 0.00 0.00 70.50 +11.27 62 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 67.08 +10.62 62 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 63.87 +10.17 62 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 61.13 +10.19 62 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 58.40 +10.21 62 0 5 0
29JUN27 410.00 C 0.00 0.00 0.00 55.66 +9.68 62 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 52.93 +9.10 62 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 50.51 +8.82 62 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 48.38 +8.84 62 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 46.26 +8.87 62 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 44.13 +8.39 63 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 42.01 +7.89 63 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 39.95 +7.45 63 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 38.35 +7.47 63 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 36.74 +7.48 63 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 35.14 +7.35 63 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 33.54 +6.94 63 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 31.94 +6.52 63 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 30.36 +6.13 63 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 29.19 +6.14 63 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 28.02 +6.16 63 0 26 0
29JUN27 570.00 C 0.00 0.00 0.00 26.85 +6.15 63 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 25.68 +5.82 63 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 24.51 +5.49 63 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 23.34 +5.15 63 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 22.24 +4.89 63 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 21.41 +4.90 63 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 20.59 +4.92 63 0 8 0
TOTAL CALL 785 29,655 +334
21AUG26 267.50 P 0.00 0.00 0.00 0.01 - 86 0 0 -
21AUG26 270.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
21AUG26 272.50 P 0.00 0.00 0.00 0.01 -0.24 81 0 1 0
21AUG26 275.00 P 0.00 0.00 0.00 0.02 -0.31 83 0 3 0
21AUG26 277.50 P 0.00 0.00 0.00 0.03 -0.38 83 0 1 0
21AUG26 280.00 P 0.00 0.00 0.00 0.05 -0.47 85 0 14 0
21AUG26 282.50 P 0.00 0.00 0.00 0.06 -0.58 84 0 0 0
21AUG26 285.00 P 0.00 0.00 0.00 0.08 -0.72 83 0 0 0
21AUG26 287.50 P 0.00 0.00 0.00 0.11 -0.87 83 0 0 0
21AUG26 290.00 P 0.00 0.00 0.00 0.15 -1.03 84 0 16 0
21AUG26 292.50 P 0.00 0.00 0.00 0.20 -1.25 84 0 15 0
21AUG26 295.00 P 0.00 0.00 0.00 0.25 -1.47 83 0 15 0
21AUG26 297.50 P 0.00 0.00 0.00 0.33 -1.74 83 0 48 0
21AUG26 300.00 P 1.10 1.28 1.10 0.42 -2.02 84 4 15 +4
21AUG26 305.00 P 1.76 1.76 1.76 0.67 -2.70 84 12 23 +2
21AUG26 310.00 P 0.00 0.00 0.00 1.04 -3.48 84 0 48 0
21AUG26 315.00 P 0.00 0.00 0.00 1.57 -4.34 84 0 32 0
21AUG26 320.00 P 0.00 0.00 0.00 2.28 -5.30 84 0 63 0
21AUG26 325.00 P 0.00 0.00 0.00 3.21 -6.40 84 0 0 0
21AUG26 330.00 P 5.50 6.20 5.50 4.40 -7.51 84 45 66 +35
21AUG26 335.00 P 0.00 0.00 0.00 5.83 -8.66 84 0 5 0
21AUG26 340.00 P 9.37 9.37 9.37 7.33 -10.03 83 1 17 -1
21AUG26 345.00 P 0.00 0.00 0.00 9.49 -11.11 84 0 25 0
21AUG26 350.00 P 14.00 14.00 14.00 11.84 -12.23 84 3 3 +3
21AUG26 355.00 P 0.00 0.00 0.00 14.38 -12.84 82 0 12 0
21AUG26 360.00 P 0.00 0.00 0.00 17.73 -13.08 85 0 18 0
21AUG26 365.00 P 24.00 24.00 24.00 20.64 -14.22 82 1 1 +1
21AUG26 370.00 P 0.00 0.00 0.00 24.24 -14.81 82 0 15 0
21AUG26 375.00 P 0.00 0.00 0.00 28.21 -15.21 83 0 15 0
21AUG26 380.00 P 0.00 0.00 0.00 32.28 -15.65 83 0 5 0
21AUG26 385.00 P 0.00 0.00 0.00 36.51 -16.00 83 0 0 0
21AUG26 390.00 P 0.00 0.00 0.00 40.88 -16.33 83 0 2 0
21AUG26 395.00 P 0.00 0.00 0.00 45.44 -16.54 83 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 51.18 -15.61 101 0 15 0
21AUG26 405.00 P 0.00 0.00 0.00 55.74 -15.93 101 0 0 0
21AUG26 410.00 P 0.00 0.00 0.00 60.82 -15.75 109 0 0 0
21AUG26 415.00 P 0.00 0.00 0.00 66.41 -15.09 124 0 0 0
21AUG26 420.00 P 0.00 0.00 0.00 71.46 -14.99 131 0 0 0
21AUG26 425.00 P 0.00 0.00 0.00 76.48 -15.01 137 0 0 0
21AUG26 430.00 P 0.00 0.00 0.00 81.64 -14.79 146 0 0 0
21AUG26 435.00 P 0.00 0.00 0.00 85.79 -15.61 137 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 91.89 -14.51 161 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 96.67 -14.73 164 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 102.18 -14.22 177 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 107.33 -14.07 185 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 110.89 -15.51 166 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 116.17 -15.23 176 0 0 0
21AUG26 470.00 P 0.00 0.00 0.00 120.77 -15.63 174 0 0 0
21AUG26 475.00 P 0.00 0.00 0.00 127.34 -14.06 207 0 0 0
21AUG26 480.00 P 0.00 0.00 0.00 132.33 -14.07 212 0 0 0
21AUG26 485.00 P 0.00 0.00 0.00 137.63 -13.77 222 0 0 0
21AUG26 490.00 P 0.00 0.00 0.00 142.60 -13.80 227 0 0 0
21AUG26 495.00 P 0.00 0.00 0.00 147.04 -14.36 221 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.11 -0.28 86 0 174 0
28AUG26 250.00 P 0.00 0.00 0.00 0.18 -0.37 86 0 21 0
28AUG26 255.00 P 0.00 0.00 0.00 0.26 -0.52 86 0 31 0
28AUG26 260.00 P 0.00 0.00 0.00 0.37 -0.70 86 0 103 0
28AUG26 265.00 P 0.00 0.00 0.00 0.54 -0.92 86 0 30 0
28AUG26 270.00 P 0.00 0.00 0.00 0.77 -1.15 87 0 42 0
28AUG26 275.00 P 0.00 0.00 0.00 1.03 -1.45 87 0 63 0
28AUG26 280.00 P 0.00 0.00 0.00 1.40 -1.79 87 0 805 0
28AUG26 285.00 P 0.00 0.00 0.00 1.81 -2.17 87 0 47 0
28AUG26 290.00 P 3.78 3.78 3.78 2.37 -2.63 87 5 145 0
28AUG26 295.00 P 0.00 0.00 0.00 3.02 -3.07 87 0 115 0
28AUG26 300.00 P 4.50 4.50 4.50 3.80 -3.65 87 10 368 -10
28AUG26 310.00 P 0.00 0.00 0.00 5.79 -4.83 87 0 368 0
28AUG26 320.00 P 10.79 11.00 10.00 8.44 -6.14 87 72 291 +56
28AUG26 330.00 P 14.16 14.16 14.16 11.84 -7.50 88 16 88 -14
28AUG26 340.00 P 18.79 18.79 18.79 16.02 -8.87 88 1 261 -1
28AUG26 350.00 P 25.40 25.40 25.40 20.80 -10.40 88 15 186 -8
28AUG26 360.00 P 0.00 0.00 0.00 26.51 -10.58 88 0 200 0
28AUG26 370.00 P 0.00 0.00 0.00 32.33 -12.16 86 0 207 0
28AUG26 380.00 P 0.00 0.00 0.00 39.31 -13.09 86 0 297 0
28AUG26 390.00 P 0.00 0.00 0.00 46.86 -13.84 86 0 172 0
28AUG26 400.00 P 0.00 0.00 0.00 56.54 -13.91 95 0 15,293 0
28AUG26 410.00 P 0.00 0.00 0.00 64.27 -13.78 92 0 251 0
28AUG26 420.00 P 0.00 0.00 0.00 72.85 -14.86 91 0 180 0
28AUG26 430.00 P 0.00 0.00 0.00 82.07 -14.98 93 0 337 0
28AUG26 440.00 P 0.00 0.00 0.00 93.23 -13.96 110 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 102.97 -13.78 115 0 544 0
28AUG26 460.00 P 0.00 0.00 0.00 112.60 -13.93 118 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 122.54 -14.59 125 0 529 0
28AUG26 480.00 P 0.00 0.00 0.00 132.33 -15.49 129 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 142.60 -13.81 138 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 151.75 -15.92 135 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 161.50 -15.39 138 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 170.99 -15.41 137 0 157 0
28AUG26 530.00 P 0.00 0.00 0.00 180.94 -15.46 141 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 190.24 -16.16 135 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 201.47 -14.93 158 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 211.45 -14.95 163 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 221.17 -15.23 163 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 230.92 -16.42 164 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 241.20 -15.20 173 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 250.95 -15.45 174 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 260.77 -15.63 175 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 271.09 -15.31 184 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 281.10 -15.30 188 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 290.66 -15.74 184 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 301.09 -15.31 196 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 311.10 -15.30 200 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 321.06 -15.88 203 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 330.83 -15.89 202 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 1.84 -1.29 68 0 23 0
29SEP26 250.00 P 0.00 0.00 0.00 2.25 -1.47 68 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 2.74 -1.78 68 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 3.34 -2.00 68 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 3.93 -2.35 68 0 9 0
29SEP26 270.00 P 0.00 0.00 0.00 4.75 -2.62 68 0 22 0
29SEP26 275.00 P 8.28 8.28 8.28 5.57 -2.90 68 10 203 -10
29SEP26 280.00 P 0.00 0.00 0.00 6.52 -3.32 68 0 69 0
29SEP26 285.00 P 0.00 0.00 0.00 7.61 -3.65 68 0 24 0
29SEP26 290.00 P 0.00 0.00 0.00 8.70 -4.04 68 0 19 0
29SEP26 295.00 P 0.00 0.00 0.00 10.06 -4.46 68 0 63 0
29SEP26 300.00 P 0.00 0.00 0.00 11.47 -4.83 69 0 161 0
29SEP26 310.00 P 0.00 0.00 0.00 14.67 -5.72 69 0 269 0
29SEP26 320.00 P 21.60 21.60 21.60 18.27 -6.63 69 10 95 0
29SEP26 330.00 P 0.00 0.00 0.00 22.61 -7.45 69 0 102 0
29SEP26 340.00 P 0.00 0.00 0.00 27.38 -8.37 69 0 118 0
29SEP26 350.00 P 38.44 38.44 37.49 32.54 -9.21 70 29 109 +16
29SEP26 360.00 P 43.63 44.86 40.89 38.44 -10.06 70 411 665 +380
29SEP26 370.00 P 0.00 0.00 0.00 44.61 -10.88 70 0 275 0
29SEP26 380.00 P 0.00 0.00 0.00 51.37 -11.61 71 0 118 0
29SEP26 390.00 P 0.00 0.00 0.00 58.48 -12.33 71 0 144 0
29SEP26 400.00 P 0.00 0.00 0.00 65.96 -12.98 72 0 185 0
29SEP26 410.00 P 0.00 0.00 0.00 73.86 -13.57 73 0 76 0
29SEP26 420.00 P 0.00 0.00 0.00 82.00 -14.12 73 0 141 0
29SEP26 430.00 P 0.00 0.00 0.00 90.52 -14.59 75 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 99.21 -15.05 76 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 108.20 -15.42 77 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 117.34 -15.78 79 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 126.69 -16.06 81 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 136.19 -16.34 83 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 145.79 -16.57 85 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 155.56 -16.77 88 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 165.36 -16.97 90 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 175.33 -17.10 93 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 185.32 -17.24 96 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 195.39 -17.34 99 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 205.51 -17.45 103 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 215.66 -17.55 106 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 225.88 -17.61 110 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 236.12 -17.22 113 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 246.38 -16.84 117 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 256.68 -16.46 121 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 266.98 -16.02 124 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 277.28 -15.65 128 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 287.19 -15.40 130 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 296.76 -15.74 131 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 306.64 -15.94 133 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 316.54 -15.98 135 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 326.42 -15.99 137 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 336.33 -16.04 138 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 346.24 -16.03 140 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 356.15 -16.03 142 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 368.12 -14.00 152 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 377.46 -14.61 151 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 386.56 -15.43 150 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 395.84 -16.11 148 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 405.77 -16.10 150 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 415.70 -16.09 151 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 425.64 -16.18 153 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 435.56 -16.13 154 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 445.55 -16.12 156 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 455.48 -16.14 157 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 465.43 -16.12 159 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 475.38 -16.51 160 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 485.34 -16.03 162 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 493.55 -18.95 154 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 505.29 -15.71 165 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 515.00 -16.50 165 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 525.00 -17.00 167 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 535.00 -17.00 169 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 545.00 -17.00 170 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 555.00 -16.50 172 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 565.00 -16.50 173 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 575.00 -16.50 175 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 585.00 -16.50 176 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 594.50 -17.50 175 0 0 0
29OCT26 245.00 P 7.63 7.63 7.17 4.20 -2.13 64 33 93 +31
29OCT26 250.00 P 0.00 0.00 0.00 4.89 -2.39 64 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 5.73 -2.68 64 0 40 0
29OCT26 260.00 P 0.00 0.00 0.00 6.58 -2.96 65 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 7.53 -3.25 64 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 8.65 -3.58 65 0 6 0
29OCT26 275.00 P 0.00 0.00 0.00 9.78 -3.90 65 0 0 0
29OCT26 280.00 P 15.70 15.70 15.70 10.99 -4.20 65 2 192 -2
29OCT26 285.00 P 0.00 0.00 0.00 12.44 -4.57 65 0 7 0
29OCT26 290.00 P 0.00 0.00 0.00 13.89 -4.94 65 0 25 0
29OCT26 295.00 P 0.00 0.00 0.00 15.34 -5.31 65 0 30 0
29OCT26 300.00 P 0.00 0.00 0.00 17.15 -5.61 65 0 67 0
29OCT26 310.00 P 0.00 0.00 0.00 20.78 -6.41 65 0 22 0
29OCT26 320.00 P 0.00 0.00 0.00 24.99 -7.10 65 0 49 0
29OCT26 330.00 P 37.33 37.33 37.04 29.41 -7.93 65 14 18 -10
29OCT26 340.00 P 42.93 42.93 42.93 34.56 -8.56 66 7 79 0
29OCT26 350.00 P 49.51 49.62 48.99 39.80 -9.38 66 52 226 +37
29OCT26 360.00 P 52.75 52.75 52.75 45.79 -9.94 66 15 31 0
29OCT26 370.00 P 0.00 0.00 0.00 51.85 -10.73 66 0 199 0
29OCT26 380.00 P 0.00 0.00 0.00 58.56 -11.21 67 0 103 0
29OCT26 390.00 P 0.00 0.00 0.00 65.40 -11.93 67 0 111 0
29OCT26 400.00 P 0.00 0.00 0.00 72.70 -12.32 67 0 32 0
29OCT26 410.00 P 0.00 0.00 0.00 80.26 -12.96 68 0 1 0
29OCT26 420.00 P 0.00 0.00 0.00 88.02 -13.41 68 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 96.21 -13.84 69 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 104.42 -14.37 69 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 113.07 -14.57 71 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 121.81 -15.01 71 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 130.67 -15.36 72 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 139.85 -15.55 73 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 149.04 -15.90 75 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 158.41 -16.09 76 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 10.34 -3.28 64 0 92 0
27NOV26 255.00 P 0.00 0.00 0.00 11.49 -3.61 64 0 3 0
27NOV26 260.00 P 0.00 0.00 0.00 12.96 -3.75 64 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 14.44 -4.12 64 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 15.92 -4.49 65 0 1 0
27NOV26 275.00 P 0.00 0.00 0.00 17.56 -4.70 64 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 19.40 -4.98 65 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 21.25 -5.37 65 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 23.10 -5.77 65 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 25.18 -5.93 65 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 27.42 -6.24 65 0 45 0
27NOV26 310.00 P 39.33 39.33 39.10 31.91 -7.05 65 36 48 +36
27NOV26 320.00 P 44.41 44.41 44.41 37.00 -7.49 65 15 51 +5
27NOV26 330.00 P 0.00 0.00 0.00 42.29 -8.30 65 0 55 0
27NOV26 340.00 P 0.00 0.00 0.00 48.04 -8.68 66 0 64 0
27NOV26 350.00 P 63.00 63.02 63.00 54.14 -9.45 66 30 75 +30
27NOV26 360.00 P 0.00 0.00 0.00 60.41 -10.06 66 0 19 0
27NOV26 370.00 P 0.00 0.00 0.00 67.27 -10.50 66 0 15 0
27NOV26 380.00 P 0.00 0.00 0.00 74.14 -11.21 67 0 15 0
27NOV26 390.00 P 0.00 0.00 0.00 81.51 -11.43 67 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 89.08 -12.05 67 0 30 0
27NOV26 410.00 P 0.00 0.00 0.00 96.66 -12.66 68 0 51 0
27NOV26 420.00 P 0.00 0.00 0.00 104.85 -12.81 68 0 21 0
27NOV26 430.00 P 0.00 0.00 0.00 113.04 -13.33 69 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 121.31 -13.77 69 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 130.02 -13.91 70 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 138.72 -14.34 71 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 147.47 -14.72 71 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 156.60 -14.78 72 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 165.73 -15.11 73 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 12.89 -4.12 64 0 68 0
30DEC26 250.00 P 0.00 0.00 0.00 14.40 -4.18 64 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 15.92 -4.56 64 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 17.44 -4.94 64 0 20 0
30DEC26 265.00 P 0.00 0.00 0.00 18.98 -5.31 64 0 0 0
30DEC26 270.00 P 28.14 28.14 28.14 20.87 -5.33 64 15 17 +15
30DEC26 275.00 P 30.21 30.21 30.21 22.76 -5.71 65 15 30 +15
30DEC26 280.00 P 0.00 0.00 0.00 24.65 -6.12 65 0 74 0
30DEC26 285.00 P 0.00 0.00 0.00 26.55 -6.52 65 0 4 0
30DEC26 290.00 P 36.22 36.22 34.24 28.74 -6.63 65 8 26 +7
30DEC26 295.00 P 0.00 0.00 0.00 31.03 -6.82 65 0 30 0
30DEC26 300.00 P 0.00 0.00 0.00 33.31 -7.25 65 0 79 0
30DEC26 310.00 P 46.71 46.71 46.71 37.95 -8.02 65 2 64 +2
30DEC26 320.00 P 0.00 0.00 0.00 43.34 -8.28 65 0 121 0
30DEC26 330.00 P 57.93 57.93 57.89 48.73 -9.10 65 30 123 +30
30DEC26 340.00 P 64.28 64.28 64.28 54.58 -9.47 66 15 114 -15
30DEC26 350.00 P 70.91 70.91 70.91 60.77 -9.98 66 7 281 -7
30DEC26 360.00 P 0.00 0.00 0.00 66.98 -10.75 66 0 256 0
30DEC26 370.00 P 0.00 0.00 0.00 73.82 -10.90 66 0 115 0
30DEC26 380.00 P 0.00 0.00 0.00 80.78 -11.45 66 0 211 0
30DEC26 390.00 P 0.00 0.00 0.00 87.76 -12.14 67 0 299 0
30DEC26 400.00 P 0.00 0.00 0.00 95.35 -12.23 67 0 239 0
30DEC26 410.00 P 0.00 0.00 0.00 103.01 -12.64 67 0 189 0
30DEC26 420.00 P 0.00 0.00 0.00 110.68 -13.25 68 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 118.80 -13.41 68 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 127.06 -13.59 69 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 135.33 -14.10 69 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 143.78 -14.44 69 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 152.55 -14.47 70 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 161.33 -14.74 71 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 170.12 -15.15 71 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 179.17 -15.30 72 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 188.35 -15.33 73 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 197.54 -15.56 74 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 206.75 -15.86 74 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 216.15 -15.98 75 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 225.66 -15.99 76 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 235.17 -16.10 77 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 244.69 -16.33 78 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 254.29 -16.48 79 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 264.03 -16.50 80 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 273.78 -16.51 82 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 283.53 -16.64 83 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 293.30 -16.79 84 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 303.16 -16.85 85 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 313.07 -16.86 86 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 322.99 -16.87 88 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 332.92 -16.95 89 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 342.85 -17.05 90 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 352.84 -17.10 92 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 362.87 -17.10 93 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 372.91 -17.10 94 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 382.94 -17.14 96 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 392.98 -17.20 97 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 403.04 -17.25 99 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 413.15 -17.25 100 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 423.26 -17.25 101 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 433.37 -17.26 103 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 443.48 -17.28 104 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 453.60 -17.32 106 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 463.73 -17.34 107 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 473.88 -17.35 109 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 484.04 -17.35 110 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 494.20 -17.35 112 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 504.36 -17.35 113 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 514.52 -17.37 114 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 524.69 -17.31 116 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 534.87 -16.63 117 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 545.05 -15.95 119 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 555.24 -16.26 120 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 565.43 -16.07 122 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 575.62 -15.38 123 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 585.81 -15.69 124 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 596.00 -14.50 126 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 606.20 -13.80 127 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 616.40 -14.10 128 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 21.85 -3.24 64 0 15 0
30MAR27 250.00 P 0.00 0.00 0.00 23.59 -3.47 64 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 25.56 -3.47 64 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 27.53 -3.48 64 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 29.50 -3.84 64 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 31.48 -4.22 64 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 33.54 -4.53 64 0 116 0
30MAR27 280.00 P 0.00 0.00 0.00 35.90 -4.54 64 0 167 0
30MAR27 285.00 P 0.00 0.00 0.00 38.27 -4.54 64 0 116 0
30MAR27 290.00 P 0.00 0.00 0.00 40.64 -4.76 64 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 43.02 -5.15 64 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 45.40 -5.54 64 1 315 0
30MAR27 310.00 P 0.00 0.00 0.00 50.74 -5.76 64 0 306 0
30MAR27 320.00 P 0.00 0.00 0.00 56.30 -6.00 64 0 182 0
30MAR27 330.00 P 0.00 0.00 0.00 61.88 -6.76 65 0 163 0
30MAR27 340.00 P 0.00 0.00 0.00 67.90 -7.10 65 0 202 0
30MAR27 350.00 P 0.00 0.00 0.00 74.25 -7.14 65 0 240 0
30MAR27 360.00 P 0.00 0.00 0.00 80.62 -7.85 65 0 114 0
30MAR27 370.00 P 0.00 0.00 0.00 87.07 -8.51 65 0 106 0
30MAR27 380.00 P 0.00 0.00 0.00 94.18 -8.53 65 0 258 0
30MAR27 390.00 P 0.00 0.00 0.00 101.29 -8.80 66 0 55 0
30MAR27 400.00 P 0.00 0.00 0.00 108.43 -9.44 66 0 92 0
30MAR27 410.00 P 0.00 0.00 0.00 115.72 -9.95 66 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 123.51 -9.98 66 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 131.31 -10.21 67 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 139.13 -10.77 67 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 146.98 -11.31 67 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 155.33 -11.37 68 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 163.72 -11.43 68 0 3 0
30MAR27 480.00 P 0.00 0.00 0.00 172.13 -11.86 68 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 180.55 -12.33 68 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 189.10 -12.67 69 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 197.99 -12.70 69 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 206.88 -12.77 70 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 215.78 -13.15 70 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 224.71 -13.50 71 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 233.67 -13.84 71 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 242.95 -13.87 71 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 252.24 -13.92 72 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 261.53 -14.13 73 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 270.85 -14.40 73 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 280.18 -14.67 74 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 289.59 -14.86 75 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 299.18 -14.89 75 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 308.78 -14.94 76 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 318.38 -15.10 77 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 328.00 -15.29 77 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 337.62 -15.49 78 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 347.28 -15.66 79 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 357.07 -15.71 79 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 366.89 -15.74 80 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 376.71 -15.79 81 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 386.54 -15.93 82 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 396.38 -16.07 83 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 406.23 -16.20 84 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 416.10 -16.31 85 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 426.05 -16.35 86 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 436.03 -16.37 87 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 446.01 -16.39 88 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 455.99 -16.48 89 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 465.98 -16.57 89 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 475.97 -16.65 90 0 29 0
30MAR27 810.00 P 0.00 0.00 0.00 485.97 -16.74 91 0 13 0
29JUN27 245.00 P 0.00 0.00 0.00 30.72 -2.36 65 0 57 0
29JUN27 250.00 P 0.00 0.00 0.00 32.76 -2.37 65 0 124 0
29JUN27 255.00 P 0.00 0.00 0.00 34.81 -2.66 65 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 36.87 -3.03 65 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 39.07 -3.26 65 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 41.51 -3.26 65 0 0 0
29JUN27 275.00 P 56.22 56.22 56.22 43.95 -3.26 65 30 45 +30
29JUN27 280.00 P 0.00 0.00 0.00 46.40 -3.26 65 0 60 0
29JUN27 285.00 P 0.00 0.00 0.00 48.85 -3.48 65 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 51.31 -3.86 65 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 53.78 -4.22 65 0 300 0
29JUN27 300.00 P 0.00 0.00 0.00 56.50 -4.34 65 0 38 0
29JUN27 310.00 P 0.00 0.00 0.00 62.20 -4.34 65 0 16 0
29JUN27 320.00 P 83.41 83.41 83.41 67.91 -4.57 65 15 74 0
29JUN27 330.00 P 0.00 0.00 0.00 73.65 -5.30 65 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 79.83 -5.60 66 0 4 0
29JUN27 350.00 P 0.00 0.00 0.00 86.33 -5.60 66 0 116 0
29JUN27 360.00 P 0.00 0.00 0.00 92.84 -5.87 66 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 99.37 -6.55 66 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 106.16 -6.98 66 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 113.39 -7.00 66 0 15 0
29JUN27 400.00 P 0.00 0.00 0.00 120.64 -7.05 66 0 37 0
29JUN27 410.00 P 0.00 0.00 0.00 127.91 -7.61 67 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 135.21 -8.20 67 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 142.85 -8.47 67 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 150.75 -8.51 67 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 158.68 -8.56 67 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 166.62 -9.06 68 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 174.58 -9.58 68 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 182.66 -9.99 68 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 191.14 -10.03 68 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 199.64 -10.07 69 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 208.15 -10.28 69 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 216.68 -10.71 69 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 225.23 -11.13 69 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 233.86 -11.49 70 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 242.83 -11.52 70 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 251.81 -11.57 71 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 260.80 -11.68 71 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 269.81 -12.01 71 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 278.83 -12.35 72 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 287.88 -12.67 72 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 297.03 -12.91 72 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 306.39 -12.95 73 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 315.75 -13.00 73 0 0 0
TOTAL PUT 987 51,066 +657
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 48.480
21AUG26 37.50 C 0.00 0.00 0.00 10.99 - 0 0 0 -
21AUG26 38.00 C 0.00 0.00 0.00 10.49 +1.01 0 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 9.99 +1.01 0 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 9.49 +1.01 0 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 8.99 +1.01 0 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 8.49 +1.01 0 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 7.99 +1.01 0 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 7.49 +1.01 0 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 6.99 +1.01 0 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 6.49 +1.00 0 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 5.99 +1.00 0 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 5.49 +1.00 0 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 5.00 +0.99 43 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 4.50 +0.98 39 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 4.01 +0.95 40 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 3.52 +0.91 39 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 3.04 +0.86 38 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 2.58 +0.74 38 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 2.19 +0.71 42 0 0 0
21AUG26 47.00 C 1.61 1.85 1.61 1.78 +0.63 41 30 0 -15
21AUG26 47.50 C 0.00 0.00 0.00 1.39 +0.51 39 0 45 0
21AUG26 48.00 C 0.00 0.00 0.00 1.07 +0.42 39 0 45 0
21AUG26 48.50 C 0.65 0.82 0.65 0.80 +0.33 39 28 80 -20
21AUG26 49.00 C 0.44 0.62 0.44 0.56 +0.23 38 132 111 +95
21AUG26 49.50 C 0.40 0.47 0.39 0.39 +0.17 38 116 179 +75
21AUG26 50.00 C 0.18 0.30 0.18 0.26 +0.11 38 145 197 +100
21AUG26 51.00 C 0.00 0.00 0.00 0.11 +0.05 39 0 180 0
21AUG26 52.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 52 0
21AUG26 53.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 40 0
21AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 45 0 46 0
21AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 54 0
21AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.55 +0.82 74 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.49 +0.68 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.60 +1.05 71 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.55 +0.96 55 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 7.59 +0.93 56 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.65 +0.89 56 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.75 +0.84 56 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.89 +0.77 56 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.09 +0.69 56 0 276 0
28AUG26 46.00 C 0.00 0.00 0.00 3.37 +0.53 56 0 208 0
28AUG26 47.00 C 2.50 2.50 2.50 2.70 +0.45 55 15 410 0
28AUG26 48.00 C 2.18 2.18 2.18 2.17 +0.41 56 5 366 -5
28AUG26 49.00 C 1.61 1.65 1.61 1.68 +0.33 56 79 922 +79
28AUG26 50.00 C 1.21 1.32 1.21 1.28 +0.26 56 83 1,325 0
28AUG26 52.50 C 0.55 0.63 0.55 0.60 +0.14 56 374 1,848 -250
28AUG26 55.00 C 0.28 0.28 0.27 0.24 +0.06 56 11 1,845 0
28AUG26 57.50 C 0.12 0.12 0.12 0.09 +0.02 56 61 966 -46
28AUG26 60.00 C 0.08 0.08 0.08 0.03 0.00 56 2 1,843 -2
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,140 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,472 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 419 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 432 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 573 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 714 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 98 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 104 0 327 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 110 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 115 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 120 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 125 0 260 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 130 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 135 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 140 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 144 0 65 0
29SEP26 37.00 C 0.00 0.00 0.00 11.75 +0.67 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.81 +0.71 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.88 +0.93 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.05 +0.96 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.11 +0.84 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.28 +0.79 45 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 6.50 +0.74 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.77 +0.70 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.08 +0.64 45 0 95 0
29SEP26 46.00 C 0.00 0.00 0.00 4.45 +0.57 45 0 181 0
29SEP26 47.00 C 0.00 0.00 0.00 3.87 +0.51 45 0 639 0
29SEP26 48.00 C 0.00 0.00 0.00 3.34 +0.45 45 0 696 0
29SEP26 49.00 C 2.84 2.86 2.84 2.88 +0.41 45 54 431 0
29SEP26 50.00 C 2.30 2.30 2.30 2.47 +0.37 46 10 1,111 +10
29SEP26 52.50 C 1.61 1.65 1.61 1.63 +0.27 46 30 258 +9
29SEP26 55.00 C 1.04 1.04 1.04 1.03 +0.19 46 20 348 +20
29SEP26 57.50 C 0.65 0.69 0.65 0.62 +0.12 46 552 3,751 +190
29SEP26 60.00 C 0.43 0.43 0.43 0.36 +0.07 45 1 936 0
29SEP26 62.50 C 0.27 0.27 0.27 0.21 +0.05 46 100 862 +25
29SEP26 65.00 C 0.18 0.18 0.18 0.12 +0.03 46 105 1,406 +105
29SEP26 67.50 C 0.00 0.00 0.00 0.06 +0.01 45 0 844 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 1,108 0
29SEP26 72.50 C 0.07 0.07 0.07 0.02 0.00 46 5 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 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 68 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 75 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 79 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 83 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 85 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 86 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 88 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 93 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 12.12 +0.69 48 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.24 +0.70 47 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.36 +0.67 46 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.52 +0.91 46 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.66 +0.81 44 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.90 +0.77 44 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.19 +0.74 44 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 6.51 +0.70 44 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 5.87 +0.65 44 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 5.28 +0.58 44 0 280 0
29OCT26 47.00 C 0.00 0.00 0.00 4.73 +0.54 44 0 117 0
29OCT26 48.00 C 0.00 0.00 0.00 4.23 +0.50 44 0 425 0
29OCT26 49.00 C 0.00 0.00 0.00 3.76 +0.45 44 0 349 0
29OCT26 50.00 C 3.33 3.33 3.33 3.35 +0.42 44 15 324 0
29OCT26 52.50 C 0.00 0.00 0.00 2.48 +0.35 45 0 220 0
29OCT26 55.00 C 0.00 0.00 0.00 1.77 +0.27 45 0 732 0
29OCT26 57.50 C 1.26 1.31 1.26 1.24 +0.21 45 399 798 +213
29OCT26 60.00 C 0.00 0.00 0.00 0.85 +0.15 45 0 482 0
29OCT26 62.50 C 0.00 0.00 0.00 0.58 +0.11 45 0 500 0
29OCT26 65.00 C 0.00 0.00 0.00 0.39 +0.08 45 0 240 0
29OCT26 67.50 C 0.00 0.00 0.00 0.25 +0.05 44 0 125 0
29OCT26 70.00 C 0.26 0.27 0.26 0.17 +0.04 45 142 337 +100
29OCT26 72.50 C 0.22 0.22 0.22 0.11 +0.02 45 2 1 -2
29OCT26 75.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.05 +0.01 45 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 11.75 - 48 0 0 -
27NOV26 39.00 C 0.00 0.00 0.00 10.92 +0.63 48 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 10.17 +0.70 48 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.38 +0.83 47 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.64 +0.75 46 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.97 +0.72 46 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.34 +0.69 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.74 +0.65 46 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.18 +0.58 46 0 100 0
27NOV26 47.00 C 0.00 0.00 0.00 5.66 +0.55 46 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 5.17 +0.51 46 0 381 0
27NOV26 49.00 C 0.00 0.00 0.00 4.72 +0.48 46 0 883 0
27NOV26 50.00 C 0.00 0.00 0.00 4.30 +0.42 46 0 751 0
27NOV26 52.50 C 3.29 3.29 3.29 3.40 +0.38 47 15 699 +15
27NOV26 55.00 C 0.00 0.00 0.00 2.66 +0.34 47 0 496 0
27NOV26 57.50 C 2.10 2.10 2.10 2.03 +0.27 47 100 548 +100
27NOV26 60.00 C 1.57 1.62 1.57 1.54 +0.22 47 200 1,193 +200
27NOV26 62.50 C 1.20 1.20 1.20 1.16 +0.18 47 15 1,162 +15
27NOV26 65.00 C 0.95 0.95 0.95 0.87 +0.14 47 20 1,088 +20
27NOV26 67.50 C 0.00 0.00 0.00 0.64 +0.10 46 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.47 +0.08 46 0 167 0
27NOV26 72.50 C 0.00 0.00 0.00 0.35 +0.07 47 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.25 +0.04 46 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.18 +0.03 46 0 186 0
30DEC26 37.00 C 0.00 0.00 0.00 13.07 +0.66 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.31 +0.68 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.51 +0.62 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.77 +0.65 48 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 10.06 +0.58 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.41 +0.81 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.70 +0.70 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.10 +0.67 47 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 7.53 +0.59 47 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 6.98 +0.55 47 0 349 0
30DEC26 47.00 C 0.00 0.00 0.00 6.50 +0.55 47 0 272 0
30DEC26 48.00 C 0.00 0.00 0.00 6.03 +0.53 47 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 5.57 +0.49 47 0 126 0
30DEC26 50.00 C 5.06 5.21 5.06 5.16 +0.47 47 75 268 +75
30DEC26 52.50 C 4.10 4.30 4.10 4.24 +0.41 47 64 276 +64
30DEC26 55.00 C 3.45 3.45 3.45 3.48 +0.38 48 15 636 0
30DEC26 57.50 C 0.00 0.00 0.00 2.80 +0.32 48 0 498 0
30DEC26 60.00 C 2.34 2.34 2.34 2.24 +0.27 47 15 581 0
30DEC26 62.50 C 0.00 0.00 0.00 1.78 +0.22 47 0 940 0
30DEC26 65.00 C 0.00 0.00 0.00 1.42 +0.19 47 0 689 0
30DEC26 67.50 C 0.00 0.00 0.00 1.12 +0.15 47 0 911 0
30DEC26 70.00 C 1.00 1.00 1.00 0.88 +0.12 47 20 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.69 +0.10 47 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 0.54 +0.08 47 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.42 +0.06 47 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.33 +0.05 47 0 1,595 0
30DEC26 82.50 C 0.00 0.00 0.00 0.26 +0.04 47 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.20 +0.03 47 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.16 +0.03 47 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.12 +0.02 47 0 178 0
30DEC26 92.50 C 0.00 0.00 0.00 0.10 +0.02 47 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.06 +0.01 47 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 14.37 +0.63 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.66 +0.62 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.01 +0.68 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.34 +0.61 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.71 +0.60 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.07 +0.56 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.48 +0.59 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.95 +0.60 49 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 9.41 +0.57 48 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 8.88 +0.55 48 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 8.44 +0.57 49 0 40 0
30MAR27 48.00 C 0.00 0.00 0.00 7.98 +0.55 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.54 +0.52 48 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 7.13 +0.51 48 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 6.19 +0.45 49 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 5.37 +0.40 49 0 88 0
30MAR27 57.50 C 0.00 0.00 0.00 4.67 +0.39 49 0 68 0
30MAR27 60.00 C 0.00 0.00 0.00 4.03 +0.36 49 0 123 0
30MAR27 62.50 C 0.00 0.00 0.00 3.46 +0.32 49 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 2.97 +0.29 49 0 335 0
30MAR27 67.50 C 0.00 0.00 0.00 2.55 +0.26 49 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 2.18 +0.22 49 0 231 0
30MAR27 72.50 C 1.98 1.98 1.98 1.87 +0.20 49 20 399 +20
30MAR27 75.00 C 0.00 0.00 0.00 1.60 +0.22 49 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 1.33 +0.15 48 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 1.17 +0.14 48 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 1.00 +0.14 48 0 290 0
30MAR27 85.00 C 0.00 0.00 0.00 0.83 +0.10 48 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.71 +0.07 48 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.62 +0.07 48 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.53 +0.07 48 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.46 +0.06 48 0 82 0
30MAR27 97.50 C 0.00 0.00 0.00 0.39 +0.05 48 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.33 +0.04 48 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 15.60 +1.05 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.94 +1.01 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.27 +0.94 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.65 +0.70 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.05 +0.68 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.51 +0.67 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.92 +0.61 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.40 +0.58 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.90 +0.54 49 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 10.42 +0.50 49 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 10.07 +0.59 50 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 9.59 +0.53 49 0 135 0
29JUN27 49.00 C 0.00 0.00 0.00 9.20 +0.55 49 0 45 0
29JUN27 50.00 C 0.00 0.00 0.00 8.80 +0.54 49 0 95 0
29JUN27 52.50 C 0.00 0.00 0.00 7.86 +0.50 49 0 41 0
29JUN27 55.00 C 6.87 6.87 6.87 6.87 +0.28 49 5 22 +5
29JUN27 57.50 C 0.00 0.00 0.00 6.29 +0.44 50 0 75 0
29JUN27 60.00 C 0.00 0.00 0.00 5.62 +0.43 50 0 43 0
29JUN27 62.50 C 0.00 0.00 0.00 5.00 +0.39 50 0 5 0
29JUN27 65.00 C 0.00 0.00 0.00 4.45 +0.36 49 0 80 0
29JUN27 67.50 C 0.00 0.00 0.00 3.96 +0.33 49 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 3.49 +0.27 49 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 3.13 +0.27 49 0 60 0
29JUN27 75.00 C 0.00 0.00 0.00 2.78 +0.32 49 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 2.48 +0.30 49 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 2.14 +0.20 49 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 1.90 +0.18 49 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 1.69 +0.16 49 0 106 0
TOTAL CALL 3,080 77,529 +1,195
21AUG26 37.50 P 0.00 0.00 0.00 0.01 - 100 0 0 -
21AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 0.02 -0.06 42 0 0 0
21AUG26 45.00 P 0.07 0.07 0.07 0.03 -0.10 40 10 10 +10
21AUG26 45.50 P 0.00 0.00 0.00 0.05 -0.15 39 0 20 0
21AUG26 46.00 P 0.00 0.00 0.00 0.09 -0.22 39 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.16 -0.27 39 0 12 0
21AUG26 47.00 P 0.50 0.50 0.36 0.26 -0.35 39 69 39 +1
21AUG26 47.50 P 0.00 0.00 0.00 0.39 -0.45 39 0 90 0
21AUG26 48.00 P 0.93 0.93 0.55 0.55 -0.60 38 16 164 -5
21AUG26 48.50 P 1.08 1.08 0.79 0.78 -0.66 38 10 553 -8
21AUG26 49.00 P 0.00 0.00 0.00 1.07 -0.74 38 0 90 0
21AUG26 49.50 P 0.00 0.00 0.00 1.39 -0.84 38 0 105 0
21AUG26 50.00 P 0.00 0.00 0.00 1.77 -0.89 38 0 81 0
21AUG26 51.00 P 0.00 0.00 0.00 2.63 -0.95 40 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 3.55 -1.00 39 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 4.52 -1.02 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 5.52 -1.02 0 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 6.52 -1.02 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 7.52 -1.02 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 8.52 -1.02 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 9.52 -1.02 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 10.52 -1.02 0 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 11.52 -1.02 0 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 12.52 -1.02 0 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 13.52 -1.02 0 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 14.52 -1.02 0 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 15.52 -1.02 0 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 16.52 -1.02 0 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 17.52 -1.02 0 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 18.52 -1.02 0 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 19.52 -1.02 0 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 20.52 -1.02 0 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 21.52 -1.02 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 220 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 98 0
28AUG26 39.00 P 0.00 0.00 0.00 0.02 -0.03 57 0 336 0
28AUG26 40.00 P 0.00 0.00 0.00 0.04 -0.05 56 0 520 0
28AUG26 41.00 P 0.00 0.00 0.00 0.08 -0.07 56 0 420 0
28AUG26 42.00 P 0.00 0.00 0.00 0.14 -0.12 56 0 1,587 0
28AUG26 43.00 P 0.36 0.36 0.36 0.24 -0.18 56 5 436 0
28AUG26 44.00 P 0.51 0.52 0.51 0.38 -0.25 56 36 407 +9
28AUG26 45.00 P 0.74 0.74 0.59 0.59 -0.30 56 28 693 +9
28AUG26 46.00 P 0.94 0.95 0.94 0.87 -0.36 56 30 387 +30
28AUG26 47.00 P 1.23 1.23 1.23 1.20 -0.44 56 30 1,609 +1
28AUG26 48.00 P 1.79 1.79 1.79 1.63 -0.53 56 90 450 -90
28AUG26 49.00 P 0.00 0.00 0.00 2.14 -0.62 55 0 1,024 0
28AUG26 50.00 P 2.92 2.92 2.74 2.76 -0.72 56 16 956 -16
28AUG26 52.50 P 0.00 0.00 0.00 4.56 -0.88 56 0 414 0
28AUG26 55.00 P 0.00 0.00 0.00 6.72 -0.96 56 0 508 0
28AUG26 57.50 P 9.60 9.60 9.50 9.09 -0.98 57 4 451 -2
28AUG26 60.00 P 0.00 0.00 0.00 11.52 -1.02 0 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 14.02 -1.02 0 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 16.52 -1.02 0 0 90 -107
28AUG26 67.50 P 0.00 0.00 0.00 19.02 -1.02 0 0 172 0
28AUG26 70.00 P 0.00 0.00 0.00 21.52 -1.02 0 0 60 0
28AUG26 72.50 P 0.00 0.00 0.00 24.02 -1.02 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 26.52 -1.02 0 0 81 0
28AUG26 77.50 P 0.00 0.00 0.00 29.02 -1.02 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 31.52 -1.02 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 34.02 -1.02 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 36.52 -1.02 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 39.02 -1.02 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 41.52 -1.02 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 44.02 -1.02 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 46.52 -1.02 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 49.02 -1.02 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 51.52 -1.02 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.11 -0.06 45 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.17 -0.08 45 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.25 -0.11 46 0 535 0
29SEP26 40.00 P 0.44 0.44 0.41 0.36 -0.14 46 120 391 +63
29SEP26 41.00 P 0.00 0.00 0.00 0.50 -0.18 46 0 290 0
29SEP26 42.00 P 0.79 0.79 0.76 0.68 -0.21 46 60 563 0
29SEP26 43.00 P 1.00 1.01 0.88 0.90 -0.23 46 120 361 +120
29SEP26 44.00 P 0.00 0.00 0.00 1.15 -0.29 45 0 138 0
29SEP26 45.00 P 1.42 1.42 1.40 1.46 -0.33 45 25 230 +6
29SEP26 46.00 P 0.00 0.00 0.00 1.81 -0.40 45 0 436 0
29SEP26 47.00 P 0.00 0.00 0.00 2.23 -0.44 45 0 387 0
29SEP26 48.00 P 0.00 0.00 0.00 2.70 -0.51 45 0 1,371 0
29SEP26 49.00 P 3.20 3.20 3.20 3.22 -0.58 45 15 6,032 +15
29SEP26 50.00 P 3.93 3.93 3.78 3.82 -0.61 45 60 1,580 0
29SEP26 52.50 P 0.00 0.00 0.00 5.46 -0.74 45 0 1,286 0
29SEP26 55.00 P 0.00 0.00 0.00 7.36 -0.85 45 0 1,193 0
29SEP26 57.50 P 0.00 0.00 0.00 9.54 -0.75 47 0 3,990 0
29SEP26 60.00 P 0.00 0.00 0.00 11.86 -0.84 49 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 14.17 -0.92 48 0 3,826 0
29SEP26 65.00 P 16.55 16.55 16.55 16.54 -1.01 45 2 9,305 +2
29SEP26 67.50 P 0.00 0.00 0.00 19.07 -0.97 53 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 21.52 -1.02 0 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 24.02 -1.02 0 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 26.52 -1.02 0 0 186 0
29SEP26 77.50 P 0.00 0.00 0.00 29.02 -1.02 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.52 -1.02 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 34.02 -1.02 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.52 -1.02 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.02 -1.02 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 41.52 -1.02 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 44.02 -1.02 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 46.52 -1.02 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 49.02 -1.02 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 51.52 -1.02 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 54.02 -1.02 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 56.52 -1.02 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 59.02 -1.02 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 61.52 -1.02 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 64.02 -1.02 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 66.52 -1.02 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 69.02 -1.02 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 71.52 -1.02 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 74.02 -1.02 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 76.52 -1.02 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 79.09 -0.95 133 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.33 -0.09 44 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.44 -0.12 44 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.59 -0.14 45 0 340 0
29OCT26 40.00 P 0.00 0.00 0.00 0.76 -0.18 45 0 315 0
29OCT26 41.00 P 0.00 0.00 0.00 0.97 -0.20 45 0 482 0
29OCT26 42.00 P 0.00 0.00 0.00 1.22 -0.21 45 0 384 0
29OCT26 43.00 P 0.00 0.00 0.00 1.48 -0.24 45 0 577 0
29OCT26 44.00 P 0.00 0.00 0.00 1.78 -0.29 44 0 328 0
29OCT26 45.00 P 2.10 2.10 2.10 2.13 -0.33 44 10 155 0
29OCT26 46.00 P 0.00 0.00 0.00 2.53 -0.37 44 0 81 0
29OCT26 47.00 P 0.00 0.00 0.00 2.97 -0.42 44 0 283 0
29OCT26 48.00 P 0.00 0.00 0.00 3.45 -0.48 44 0 109 0
29OCT26 49.00 P 0.00 0.00 0.00 4.00 -0.50 44 0 325 0
29OCT26 50.00 P 0.00 0.00 0.00 4.58 -0.59 44 0 203 0
29OCT26 52.50 P 0.00 0.00 0.00 6.16 -0.68 44 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 7.98 -0.75 44 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.14 -0.71 47 0 163 0
29OCT26 60.00 P 0.00 0.00 0.00 12.22 -0.66 46 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 14.44 -0.72 46 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.69 -0.95 44 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.15 -0.92 47 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.57 -0.97 47 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.02 -1.02 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 26.52 -1.02 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 29.02 -1.02 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.86 - 47 0 0 -
27NOV26 39.00 P 0.00 0.00 0.00 1.08 -0.16 47 0 0 0
27NOV26 40.00 P 1.37 1.37 1.37 1.31 -0.19 47 60 60 +30
27NOV26 41.00 P 0.00 0.00 0.00 1.57 -0.21 47 0 112 0
27NOV26 42.00 P 1.92 1.94 1.91 1.86 -0.24 47 60 607 +60
27NOV26 43.00 P 0.00 0.00 0.00 2.17 -0.27 46 0 900 0
27NOV26 44.00 P 0.00 0.00 0.00 2.52 -0.28 46 0 495 0
27NOV26 45.00 P 0.00 0.00 0.00 2.90 -0.33 46 0 542 0
27NOV26 46.00 P 0.00 0.00 0.00 3.33 -0.36 46 0 347 0
27NOV26 47.00 P 0.00 0.00 0.00 3.80 -0.40 46 0 206 0
27NOV26 48.00 P 4.29 4.29 4.29 4.29 -0.45 46 15 217 +15
27NOV26 49.00 P 0.00 0.00 0.00 4.84 -0.47 46 0 232 0
27NOV26 50.00 P 0.00 0.00 0.00 5.42 -0.54 46 0 278 0
27NOV26 52.50 P 0.00 0.00 0.00 7.00 -0.61 46 0 302 0
27NOV26 55.00 P 0.00 0.00 0.00 8.81 -0.48 47 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 10.72 -0.50 47 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 12.74 -0.61 47 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.87 -0.61 47 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.11 -0.59 48 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.40 -0.70 48 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 21.73 -0.91 47 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 24.14 -0.94 48 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 26.54 -1.01 46 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 29.02 -1.02 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.06 -0.19 47 0 5 0
30DEC26 38.00 P 0.00 0.00 0.00 1.31 -0.18 47 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 1.56 -0.21 47 0 1,075 0
30DEC26 40.00 P 0.00 0.00 0.00 1.84 -0.20 47 0 220 0
30DEC26 41.00 P 0.00 0.00 0.00 2.11 -0.24 47 0 50 0
30DEC26 42.00 P 2.54 2.54 2.54 2.44 -0.24 47 7 195 +7
30DEC26 43.00 P 0.00 0.00 0.00 2.79 -0.27 47 0 607 0
30DEC26 44.00 P 0.00 0.00 0.00 3.16 -0.31 47 0 350 0
30DEC26 45.00 P 0.00 0.00 0.00 3.58 -0.34 47 0 91 0
30DEC26 46.00 P 0.00 0.00 0.00 4.02 -0.37 47 0 215 0
30DEC26 47.00 P 0.00 0.00 0.00 4.50 -0.40 46 0 476 0
30DEC26 48.00 P 0.00 0.00 0.00 5.02 -0.43 47 0 453 0
30DEC26 49.00 P 0.00 0.00 0.00 5.56 -0.46 47 0 461 0
30DEC26 50.00 P 0.00 0.00 0.00 6.14 -0.52 47 0 1,516 0
30DEC26 52.50 P 0.00 0.00 0.00 7.77 -0.53 47 0 1,468 0
30DEC26 55.00 P 0.00 0.00 0.00 9.51 -0.50 48 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 11.37 -0.51 48 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 13.30 -0.59 48 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 15.39 -0.68 48 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 17.59 -0.59 49 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 19.74 -0.70 48 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 22.04 -0.69 49 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 24.34 -0.74 48 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 26.71 -0.92 48 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 29.11 -0.96 48 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 31.58 -0.96 49 0 91 0
30DEC26 82.50 P 0.00 0.00 0.00 34.04 -1.00 49 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 36.52 -1.02 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.02 -1.02 0 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 41.52 -1.02 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 44.02 -1.02 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 46.52 -1.02 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 49.02 -1.02 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 51.52 -1.02 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.14 -0.19 49 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 2.44 -0.21 49 0 165 0
30MAR27 39.00 P 2.76 2.76 2.76 2.76 -0.20 49 15 45 +15
30MAR27 40.00 P 3.11 3.11 3.11 3.08 -0.22 48 15 30 +15
30MAR27 41.00 P 0.00 0.00 0.00 3.44 -0.23 48 0 30 0
30MAR27 42.00 P 3.87 3.87 3.87 3.80 -0.26 48 15 45 +15
30MAR27 43.00 P 4.28 4.28 4.28 4.20 -0.29 48 15 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.62 -0.31 48 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.08 -0.33 48 0 147 0
30MAR27 46.00 P 0.00 0.00 0.00 5.55 -0.36 48 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.06 -0.37 48 0 695 0
30MAR27 48.00 P 0.00 0.00 0.00 6.56 -0.42 47 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.14 -0.42 48 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 7.71 -0.48 47 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 9.30 -0.49 48 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 10.98 -0.54 48 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 12.73 -0.54 48 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 14.60 -0.59 48 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 16.58 -0.68 48 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 18.59 -0.60 48 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 20.69 -0.65 48 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 22.88 -0.62 49 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 25.09 -0.61 49 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 27.34 -0.63 49 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 29.63 -0.77 49 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 31.89 -0.90 48 0 228 0
30MAR27 82.50 P 0.00 0.00 0.00 34.30 -0.85 49 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 36.70 -0.89 49 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 39.12 -0.96 48 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 41.54 -1.01 47 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 44.03 -1.01 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 46.58 -0.96 53 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 49.02 -1.02 0 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 51.52 -1.02 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.05 -0.20 49 0 70 0
29JUN27 38.00 P 0.00 0.00 0.00 3.38 -0.21 49 0 70 0
29JUN27 39.00 P 0.00 0.00 0.00 3.74 -0.21 49 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.11 -0.22 49 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 4.49 -0.23 49 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 4.90 -0.25 48 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.33 -0.28 48 0 17 0
29JUN27 44.00 P 0.00 0.00 0.00 5.79 -0.29 48 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.26 -0.31 48 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 6.76 -0.33 48 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.28 -0.34 48 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 7.82 -0.36 48 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 8.38 -0.38 48 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.95 -0.47 48 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 10.52 -0.49 48 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 12.17 -0.48 48 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 13.93 -0.51 49 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 15.74 -0.47 48 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 17.67 -0.50 49 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 19.62 -0.64 49 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 21.65 -0.69 49 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 23.74 -0.73 49 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 25.90 -0.71 49 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 28.05 -0.74 49 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 30.34 -0.71 50 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 32.58 -0.75 50 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 34.86 -0.77 50 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 37.08 -0.90 49 0 3 0
TOTAL PUT 958 88,761 +195
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$ 33.020
28AUG26 8.50 C 0.00 0.00 0.00 24.88 -0.26 503 0 200 0
28AUG26 8.75 C 0.00 0.00 0.00 24.47 -0.39 435 0 50 0
28AUG26 9.00 C 0.00 0.00 0.00 24.18 -0.63 408 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 23.93 -0.49 400 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 23.72 -0.47 409 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 23.49 -0.37 408 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 23.23 -0.56 397 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 22.75 -0.36 388 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 22.23 -0.43 367 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 21.73 -0.40 353 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 21.29 -0.38 358 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 20.74 -0.47 330 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 20.19 -0.42 301 0 1 0
28AUG26 13.50 C 0.00 0.00 0.00 19.75 -0.42 309 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 19.33 -0.29 318 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 18.79 -0.39 297 0 10 0
28AUG26 15.00 C 0.00 0.00 0.00 18.32 -0.42 293 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 17.83 -0.35 284 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 17.37 -0.28 281 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 16.73 -0.57 241 0 3 0
28AUG26 17.00 C 0.00 0.00 0.00 16.34 -0.31 255 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 15.74 -0.40 225 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 15.24 -0.47 216 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 14.75 -0.60 210 0 45 0
28AUG26 19.00 C 0.00 0.00 0.00 14.26 -0.43 204 0 2 0
28AUG26 19.50 C 0.00 0.00 0.00 13.90 -0.44 219 0 657 0
28AUG26 20.00 C 0.00 0.00 0.00 13.38 -0.38 207 0 1,137 0
28AUG26 21.00 C 0.00 0.00 0.00 12.33 -0.27 183 0 326 0
28AUG26 22.00 C 0.00 0.00 0.00 11.34 -0.29 169 0 2,084 0
28AUG26 23.00 C 0.00 0.00 0.00 10.33 -0.35 153 0 1,571 0
28AUG26 24.00 C 9.50 9.50 9.14 9.32 -0.31 137 4 1,037 -3
28AUG26 25.00 C 0.00 0.00 0.00 8.18 -0.56 104 0 704 0
28AUG26 26.00 C 7.67 7.90 7.10 7.07 -0.60 68 235 1,240 -108
28AUG26 27.00 C 6.25 6.30 6.25 6.04 -0.73 0 18 2,076 +12
28AUG26 28.00 C 5.70 5.70 5.40 5.32 -0.51 83 7 1,192 -6
28AUG26 29.00 C 0.00 0.00 0.00 4.41 -0.66 77 0 969 0
28AUG26 30.00 C 3.88 3.88 3.43 3.43 -0.62 64 44 3,099 -37
28AUG26 31.00 C 3.15 3.15 2.68 2.74 -0.53 67 2 612 0
28AUG26 32.00 C 2.81 2.81 2.10 2.10 -0.53 67 9 613 -4
28AUG26 33.00 C 1.80 2.02 1.57 1.59 -0.49 68 46 3,500 -13
28AUG26 34.00 C 1.68 1.68 1.22 1.15 -0.53 68 167 690 -3
28AUG26 35.00 C 1.26 1.26 0.90 0.81 -0.48 67 134 1,239 +103
28AUG26 36.00 C 1.00 1.00 0.69 0.55 -0.41 67 175 1,050 -125
28AUG26 37.00 C 0.73 0.85 0.50 0.36 -0.34 67 20 192 -13
28AUG26 38.00 C 0.53 0.62 0.42 0.24 -0.26 67 250 594 +188
28AUG26 39.00 C 0.51 0.53 0.41 0.15 -0.20 67 97 120 +91
28AUG26 40.00 C 0.38 0.40 0.24 0.09 -0.15 67 89 281 +65
28AUG26 41.00 C 0.27 0.32 0.27 0.06 -0.11 68 32 62 -13
28AUG26 42.00 C 0.29 0.29 0.17 0.04 -0.07 69 58 73 +26
28AUG26 43.00 C 0.14 0.14 0.13 0.02 -0.06 68 27 53 -6
28AUG26 44.00 C 0.14 0.14 0.12 0.01 -0.04 66 2 56 0
29SEP26 6.50 C 0.00 0.00 0.00 26.73 -0.77 267 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 26.48 -0.45 260 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 26.23 -0.63 254 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 26.00 -0.66 253 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 25.85 -0.59 268 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 25.48 -0.46 237 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 25.24 -0.54 234 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 24.98 -0.54 227 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 24.88 -0.48 251 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 24.60 -0.51 241 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 24.23 -0.58 213 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 24.14 -0.50 237 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 23.73 -0.55 204 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 23.49 -0.78 202 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 23.23 -0.56 196 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 22.75 -0.42 192 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 22.34 -0.58 199 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 21.90 -0.31 199 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 21.29 -0.42 177 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 20.74 -0.48 162 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 20.40 -0.43 178 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 19.85 -0.64 165 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 19.37 -0.52 161 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 18.92 -0.42 161 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 18.33 -0.51 145 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 17.84 -0.48 140 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 17.37 -0.43 138 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 16.88 -0.52 134 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.37 -0.58 128 0 253 0
29SEP26 17.50 C 0.00 0.00 0.00 15.87 -0.59 123 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 15.37 -0.48 118 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 14.87 -0.54 114 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 14.37 -0.53 109 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 13.94 -0.54 110 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 13.40 -0.56 103 0 496 0
29SEP26 21.00 C 0.00 0.00 0.00 12.43 -0.59 96 0 437 0
29SEP26 22.00 C 0.00 0.00 0.00 11.41 -0.60 87 0 980 0
29SEP26 23.00 C 0.00 0.00 0.00 10.46 -0.29 82 0 1,293 0
29SEP26 24.00 C 0.00 0.00 0.00 9.49 -0.47 76 0 742 0
29SEP26 25.00 C 0.00 0.00 0.00 8.53 -0.65 70 0 1,247 0
29SEP26 26.00 C 7.93 7.93 7.48 7.70 -0.56 70 3 2,767 0
29SEP26 27.00 C 0.00 0.00 0.00 6.64 -0.56 60 0 869 0
29SEP26 28.00 C 6.61 6.61 6.61 5.99 -0.40 64 3 2,347 -3
29SEP26 29.00 C 0.00 0.00 0.00 5.17 -0.51 61 0 614 0
29SEP26 30.00 C 4.76 4.76 4.50 4.50 -0.49 61 74 964 +41
29SEP26 31.00 C 4.43 4.43 4.17 3.95 -0.43 63 2 553 -1
29SEP26 32.00 C 0.00 0.00 0.00 3.44 -0.40 64 0 274 0
29SEP26 33.00 C 3.20 3.20 3.00 3.00 -0.35 65 34 249 +17
29SEP26 34.00 C 2.72 2.72 2.57 2.60 -0.36 65 120 758 +105
29SEP26 35.00 C 2.45 2.48 2.20 2.25 -0.35 66 216 1,080 +89
29SEP26 36.00 C 2.08 2.08 1.92 1.91 -0.34 66 271 1,319 +246
29SEP26 37.00 C 2.08 2.13 1.71 1.61 -0.31 66 357 570 +309
29SEP26 38.00 C 1.60 1.60 1.50 1.35 -0.28 66 60 395 +34
29SEP26 39.00 C 1.57 1.57 1.36 1.12 -0.26 66 232 217 +202
29SEP26 40.00 C 1.46 1.46 1.17 0.93 -0.23 65 48 83 +16
29SEP26 41.00 C 1.28 1.28 1.28 0.77 -0.20 65 15 271 -15
29SEP26 42.00 C 0.89 1.00 0.89 0.64 -0.17 66 6 16 +6
29SEP26 43.00 C 0.00 0.00 0.00 0.52 -0.16 65 0 11 0
29SEP26 44.00 C 0.83 0.83 0.73 0.43 -0.13 65 121 156 +117
29OCT26 15.50 C 0.00 0.00 0.00 17.89 -0.43 109 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 17.37 -0.53 103 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 16.88 -0.52 100 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 16.37 -0.58 95 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 15.87 -0.62 91 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 15.44 -0.41 93 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 14.87 -0.54 84 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 14.37 -0.64 81 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.94 -0.60 82 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 13.40 -0.56 76 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 12.56 -0.55 78 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 11.44 -0.70 66 0 213 0
29OCT26 23.00 C 0.00 0.00 0.00 10.60 -0.72 67 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 9.69 -0.63 64 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 8.73 -0.60 59 0 477 0
29OCT26 26.00 C 0.00 0.00 0.00 8.00 -0.60 61 0 200 0
29OCT26 27.00 C 0.00 0.00 0.00 7.28 -0.58 62 0 851 0
29OCT26 28.00 C 0.00 0.00 0.00 6.42 -0.68 58 0 681 0
29OCT26 29.00 C 0.00 0.00 0.00 5.89 -0.58 61 0 69 0
29OCT26 30.00 C 0.00 0.00 0.00 5.28 -0.36 61 0 212 0
29OCT26 31.00 C 0.00 0.00 0.00 4.61 -0.37 59 0 195 0
29OCT26 32.00 C 0.00 0.00 0.00 4.12 -0.38 60 0 382 0
29OCT26 33.00 C 0.00 0.00 0.00 3.68 -0.35 61 0 414 0
29OCT26 34.00 C 3.80 3.80 3.24 3.35 -0.28 62 75 232 +58
29OCT26 35.00 C 0.00 0.00 0.00 2.94 -0.29 62 2 196 +2
29OCT26 36.00 C 0.00 0.00 0.00 2.63 -0.30 63 0 102 0
29OCT26 37.00 C 0.00 0.00 0.00 2.31 -0.28 63 0 180 0
29OCT26 38.00 C 0.00 0.00 0.00 2.02 -0.26 62 2 79 +2
29OCT26 39.00 C 2.01 2.01 2.01 1.76 -0.24 62 30 31 +30
29OCT26 40.00 C 1.82 1.83 1.82 1.53 -0.22 62 30 37 +30
29OCT26 41.00 C 1.67 1.67 1.67 1.33 -0.20 62 30 30 +30
29OCT26 42.00 C 0.00 0.00 0.00 1.16 -0.18 62 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 1.00 -0.17 62 0 0 0
29OCT26 44.00 C 1.21 1.21 1.21 0.87 -0.14 62 45 45 +45
27NOV26 16.50 C 0.00 0.00 0.00 16.88 -0.52 82 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 16.47 -0.60 85 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 15.94 -0.64 79 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 15.54 -0.36 82 0 47 0
27NOV26 18.50 C 0.00 0.00 0.00 15.02 -0.53 78 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 14.50 -0.64 73 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 14.03 -0.53 72 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 13.59 -0.43 72 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 12.57 -0.66 65 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.67 -0.53 63 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.82 -0.56 63 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.98 -0.47 62 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.21 -0.48 62 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.51 -0.33 62 0 94 0
27NOV26 27.00 C 0.00 0.00 0.00 7.79 -0.40 62 0 767 0
27NOV26 28.00 C 0.00 0.00 0.00 7.13 -0.47 62 0 250 0
27NOV26 29.00 C 0.00 0.00 0.00 6.46 -0.40 61 0 15 0
27NOV26 30.00 C 6.10 6.10 5.88 5.83 -0.50 60 100 430 +100
27NOV26 31.00 C 5.38 5.38 5.38 5.30 -0.39 60 3 51 +3
27NOV26 32.00 C 0.00 0.00 0.00 4.84 -0.35 61 0 54 0
27NOV26 33.00 C 0.00 0.00 0.00 4.42 -0.28 61 0 375 0
27NOV26 34.00 C 0.00 0.00 0.00 3.99 -0.28 61 0 111 0
27NOV26 35.00 C 3.66 3.66 3.66 3.65 -0.29 62 5 75 0
27NOV26 36.00 C 0.00 0.00 0.00 3.34 -0.30 63 0 132 0
27NOV26 37.00 C 0.00 0.00 0.00 3.05 -0.27 63 0 84 0
27NOV26 38.00 C 0.00 0.00 0.00 2.74 -0.25 63 0 317 0
27NOV26 39.00 C 2.64 2.64 2.64 2.46 -0.24 63 65 65 +65
27NOV26 40.00 C 2.43 2.43 2.43 2.21 -0.22 63 1 1 +1
27NOV26 41.00 C 0.00 0.00 0.00 1.98 -0.20 63 0 0 0
27NOV26 42.00 C 2.12 2.12 2.12 1.77 -0.19 63 65 65 +65
27NOV26 43.00 C 0.00 0.00 0.00 1.59 -0.17 63 0 0 0
27NOV26 44.00 C 1.77 1.77 1.76 1.42 -0.16 63 27 39 +27
30DEC26 6.50 C 0.00 0.00 0.00 26.73 -0.77 148 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 26.48 -0.54 145 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 26.23 -0.63 141 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 26.00 -0.66 140 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 25.85 -0.59 150 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 25.48 -0.57 131 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 25.24 -0.54 129 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 24.98 -0.54 124 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 24.88 -0.52 140 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 24.60 -0.51 134 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 24.23 -0.74 116 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 24.14 -0.50 132 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 23.73 -0.65 110 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 23.49 -0.78 109 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 23.23 -0.66 105 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 22.75 -0.66 104 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 22.34 -0.58 109 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 21.90 -0.49 110 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 21.29 -0.62 95 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 20.75 -0.59 86 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 20.40 -0.47 97 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 19.85 -0.64 89 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 19.37 -0.59 87 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 18.92 -0.53 87 0 328 0
30DEC26 15.00 C 0.00 0.00 0.00 18.33 -0.55 77 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 17.91 -0.46 80 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 17.43 -0.49 78 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 16.89 -0.55 72 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 16.47 -0.60 74 0 0 0
30DEC26 17.50 C 16.15 16.15 16.15 15.94 -0.66 69 5 135 +5
30DEC26 18.00 C 0.00 0.00 0.00 15.54 -0.53 72 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 15.02 -0.53 68 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 14.57 -0.63 67 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 14.11 -0.58 66 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 13.65 -0.56 65 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 12.78 -0.58 64 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 11.92 -0.47 63 0 259 0
30DEC26 23.00 C 0.00 0.00 0.00 11.07 -0.64 61 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 10.24 -0.62 60 0 5,966 0
30DEC26 25.00 C 0.00 0.00 0.00 9.49 -0.31 59 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 8.78 -0.58 59 0 596 0
30DEC26 27.00 C 8.25 8.25 8.25 8.16 -0.15 60 1 2,957 0
30DEC26 28.00 C 0.00 0.00 0.00 7.39 -0.42 58 0 165 0
30DEC26 29.00 C 7.30 7.30 7.30 6.82 -0.51 58 10 360 +10
30DEC26 30.00 C 6.50 6.50 6.50 6.22 -0.66 58 1 864 -1
30DEC26 31.00 C 5.85 5.85 5.85 5.71 -0.36 58 2 50 -2
30DEC26 32.00 C 5.20 5.20 5.20 5.25 -0.30 58 100 1,140 -100
30DEC26 33.00 C 5.20 5.20 4.81 4.84 -0.24 59 101 283 -99
30DEC26 34.00 C 4.48 4.48 4.48 4.40 -0.32 58 4 362 +4
30DEC26 35.00 C 4.35 4.35 4.35 4.06 -0.34 59 2 447 +2
30DEC26 36.00 C 3.79 3.90 3.79 3.79 -0.18 60 6 1,081 +6
30DEC26 37.00 C 0.00 0.00 0.00 3.50 -0.25 61 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.19 -0.21 61 0 8 0
30DEC26 39.00 C 0.00 0.00 0.00 2.92 -0.18 61 0 0 0
30DEC26 40.00 C 2.84 2.84 2.84 2.66 -0.18 61 1 1 +1
30DEC26 41.00 C 0.00 0.00 0.00 2.40 -0.17 60 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.20 -0.13 61 0 0 0
30DEC26 43.00 C 2.19 2.19 2.19 1.99 -0.14 60 1 1 +1
30DEC26 44.00 C 2.08 2.13 2.08 1.79 -0.14 60 45 45 +40
30MAR27 6.50 C 0.00 0.00 0.00 26.73 -0.77 116 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 26.48 -0.60 113 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 26.23 -0.67 110 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 26.00 -0.66 109 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 25.85 -0.59 117 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 25.48 -0.65 102 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 25.24 -0.57 100 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 24.98 -0.65 97 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 24.88 -0.52 108 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 24.60 -0.58 103 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 24.24 -0.73 91 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 24.14 -0.53 102 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 23.75 -0.63 88 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 23.51 -0.76 86 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 23.26 -0.63 84 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 22.80 -0.64 84 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 22.34 -0.58 83 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 21.90 -0.64 84 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 21.43 -0.58 82 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 20.78 -0.75 68 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 20.46 -0.60 77 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 20.00 -0.57 76 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 19.53 -0.57 74 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 19.05 -0.58 72 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 18.55 -0.51 69 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 18.02 -0.66 65 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 17.54 -0.67 63 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 17.09 -0.60 62 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 16.72 -0.57 64 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 16.32 -0.51 65 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 15.84 -0.68 63 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 15.45 -0.54 63 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 15.02 -0.54 63 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 14.53 -0.67 60 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 14.12 -0.55 60 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 13.31 -0.62 59 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 12.58 -0.54 60 0 92 0
30MAR27 23.00 C 0.00 0.00 0.00 11.76 -0.51 58 0 195 0
30MAR27 24.00 C 0.00 0.00 0.00 11.05 -0.39 58 0 182 0
30MAR27 25.00 C 0.00 0.00 0.00 10.42 -0.46 58 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 9.72 -0.35 57 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 9.06 -0.55 57 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 8.47 -0.60 56 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 7.92 -0.59 56 0 53 0
30MAR27 30.00 C 0.00 0.00 0.00 7.34 -0.39 56 0 156 0
30MAR27 31.00 C 0.00 0.00 0.00 6.85 -0.55 56 0 500 0
30MAR27 32.00 C 0.00 0.00 0.00 6.41 -0.39 56 0 65 0
30MAR27 33.00 C 6.24 6.24 6.16 6.02 -0.35 56 75 81 +60
30MAR27 34.00 C 0.00 0.00 0.00 5.63 -0.39 56 0 168 0
30MAR27 35.00 C 5.45 5.53 5.45 5.33 -0.28 57 30 75 +19
30MAR27 36.00 C 5.13 5.13 5.13 5.01 -0.18 58 15 717 -15
30MAR27 37.00 C 4.82 4.88 4.82 4.72 -0.22 58 30 30 +30
30MAR27 38.00 C 4.54 4.54 4.43 4.43 -0.28 58 17 16 +15
30MAR27 39.00 C 0.00 0.00 0.00 4.11 -0.31 58 0 0 0
30MAR27 40.00 C 4.00 4.00 3.99 3.84 -0.26 58 14 37 +7
30MAR27 41.00 C 0.00 0.00 0.00 3.59 -0.26 58 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.34 -0.26 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.09 -0.26 58 0 0 0
30MAR27 44.00 C 3.15 3.16 3.15 2.89 -0.21 58 68 69 +68
29JUN27 15.00 C 0.00 0.00 0.00 18.70 -0.60 60 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 18.37 -0.64 63 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 17.93 -0.61 62 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 17.50 -0.66 62 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 17.08 -0.61 61 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 16.66 -0.66 60 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 16.24 -0.61 60 0 20 0
29JUN27 18.50 C 0.00 0.00 0.00 15.84 -0.55 60 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 15.42 -0.69 59 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 15.06 -0.64 59 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 14.64 -0.55 58 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 13.92 -0.55 58 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 13.20 -0.36 58 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 12.50 -0.63 57 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 11.82 -0.42 57 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 11.17 -0.60 56 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 10.58 -0.40 56 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 9.97 -0.56 56 0 270 0
29JUN27 28.00 C 0.00 0.00 0.00 9.43 -0.52 56 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 8.90 -0.41 56 0 219 0
29JUN27 30.00 C 0.00 0.00 0.00 8.35 -0.42 55 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 7.90 -0.47 55 0 123 0
29JUN27 32.00 C 0.00 0.00 0.00 7.48 -0.43 55 0 66 0
29JUN27 33.00 C 0.00 0.00 0.00 7.13 -0.37 56 0 33 0
29JUN27 34.00 C 0.00 0.00 0.00 6.77 -0.34 56 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 6.32 -0.43 55 0 192 0
29JUN27 36.00 C 0.00 0.00 0.00 6.11 -0.36 57 0 236 0
29JUN27 37.00 C 0.00 0.00 0.00 5.81 -0.31 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.53 -0.31 57 0 11 0
29JUN27 39.00 C 5.24 5.24 5.24 5.23 -0.30 57 30 30 +30
29JUN27 40.00 C 0.00 0.00 0.00 4.94 -0.31 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.66 -0.29 57 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.36 -0.33 57 0 5 0
29JUN27 43.00 C 0.00 0.00 0.00 4.18 -0.27 57 0 0 0
29JUN27 44.00 C 4.59 4.59 4.59 3.94 -0.27 57 20 20 +20
TOTAL CALL 4,036 105,006 +1,876
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 295 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 289 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 277 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 272 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 266 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 261 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 251 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 241 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 232 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 223 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 215 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 206 0 345 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 198 0 395 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 190 0 287 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 183 0 317 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 176 0 231 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 169 0 1,196 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 162 0 193 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 156 0 367 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 149 0 1,222 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 143 0 790 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 137 0 2,007 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 132 0 745 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 126 0 707 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 120 0 703 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 115 0 701 0
28AUG26 21.00 P 0.02 0.02 0.02 0.01 0.00 105 3 966 -3
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,258 0
28AUG26 23.00 P 0.02 0.02 0.02 0.01 0.00 86 2 1,325 -2
28AUG26 24.00 P 0.02 0.02 0.02 0.01 0.00 77 69 1,261 +67
28AUG26 25.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 1,089 0
28AUG26 26.00 P 0.00 0.00 0.00 0.03 -0.02 69 0 886 0
28AUG26 27.00 P 0.06 0.06 0.06 0.06 -0.03 67 17 792 +10
28AUG26 28.00 P 0.11 0.11 0.10 0.11 -0.05 65 46 494 +36
28AUG26 29.00 P 0.22 0.22 0.19 0.23 -0.06 66 31 684 0
28AUG26 30.00 P 0.44 0.44 0.30 0.40 -0.06 66 338 771 +169
28AUG26 31.00 P 0.71 0.71 0.47 0.66 -0.05 65 61 235 +33
28AUG26 32.00 P 1.02 1.09 0.80 1.03 -0.01 66 711 753 +574
28AUG26 33.00 P 1.41 1.50 1.30 1.46 0.00 65 102 906 +65
28AUG26 34.00 P 2.00 2.20 1.71 2.09 +0.10 67 43 88 +26
28AUG26 35.00 P 2.66 2.83 2.33 2.82 +0.16 70 17 281 +13
28AUG26 36.00 P 3.40 3.40 3.40 3.59 +0.30 72 5 12 -5
28AUG26 37.00 P 0.00 0.00 0.00 4.44 +0.27 75 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 5.34 +0.34 78 0 348 0
28AUG26 39.00 P 0.00 0.00 0.00 6.28 +0.40 83 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.22 +0.44 86 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.98 +0.25 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.99 +0.39 65 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.98 +0.49 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.98 +0.53 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 178 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 174 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 170 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 166 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 163 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 159 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 156 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 152 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 149 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 146 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 143 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 140 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 137 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 135 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 132 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 127 0 3,472 0
29SEP26 11.00 P 0.01 0.01 0.01 0.01 0.00 122 5 9,587 -5
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 117 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 113 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 100 0 361 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,065 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 93 0 147 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 521 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 190 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 175 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 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 67 0 411 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 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 0.08 0.08 0.08 0.05 0.00 66 5 1,192 -5
29SEP26 22.00 P 0.00 0.00 0.00 0.08 0.00 65 0 1,297 0
29SEP26 23.00 P 0.12 0.13 0.12 0.13 0.00 65 11 1,190 +4
29SEP26 24.00 P 0.18 0.18 0.18 0.20 -0.01 64 83 1,009 +72
29SEP26 25.00 P 0.26 0.26 0.25 0.31 +0.01 64 13 801 +1
29SEP26 26.00 P 0.38 0.38 0.36 0.45 +0.02 64 210 1,917 +158
29SEP26 27.00 P 0.51 0.55 0.51 0.64 +0.04 64 131 907 +13
29SEP26 28.00 P 0.65 0.77 0.65 0.86 +0.05 64 153 2,272 +24
29SEP26 29.00 P 1.00 1.05 0.92 1.14 +0.06 64 137 338 +59
29SEP26 30.00 P 1.21 1.40 1.21 1.47 +0.08 64 137 861 +100
29SEP26 31.00 P 1.56 1.83 1.56 1.86 +0.11 63 53 283 +51
29SEP26 32.00 P 2.09 2.25 2.09 2.33 +0.16 64 42 210 +25
29SEP26 33.00 P 2.60 2.72 2.60 2.88 +0.20 65 47 53 +44
29SEP26 34.00 P 3.26 3.42 3.26 3.42 +0.16 64 18 111 +14
29SEP26 35.00 P 0.00 0.00 0.00 4.18 +0.28 67 0 815 0
29SEP26 36.00 P 0.00 0.00 0.00 4.86 +0.27 68 0 31 0
29SEP26 37.00 P 0.00 0.00 0.00 5.60 +0.31 69 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.36 +0.32 69 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 7.17 +0.37 70 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.01 +0.38 71 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.88 +0.41 73 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.78 +0.44 74 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.69 +0.45 76 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.63 +0.47 78 0 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 60 0 42 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 0.00 60 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 0.00 61 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.05 +0.01 63 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.06 +0.01 62 0 163 0
29OCT26 19.50 P 0.00 0.00 0.00 0.08 +0.01 63 0 246 0
29OCT26 20.00 P 0.00 0.00 0.00 0.09 0.00 61 0 527 0
29OCT26 21.00 P 0.00 0.00 0.00 0.15 +0.01 62 0 347 0
29OCT26 22.00 P 0.00 0.00 0.00 0.23 +0.02 62 0 1,767 0
29OCT26 23.00 P 0.00 0.00 0.00 0.31 +0.01 61 0 217 0
29OCT26 24.00 P 0.00 0.00 0.00 0.44 +0.04 61 0 179 0
29OCT26 25.00 P 0.00 0.00 0.00 0.60 +0.04 61 3 827 +3
29OCT26 26.00 P 0.67 0.70 0.67 0.81 +0.07 61 2 549 +2
29OCT26 27.00 P 0.82 0.93 0.82 1.05 +0.09 61 9 318 +1
29OCT26 28.00 P 1.21 1.21 1.21 1.32 +0.09 60 4 1,453 -4
29OCT26 29.00 P 1.51 1.51 1.51 1.66 +0.12 60 73 433 +3
29OCT26 30.00 P 1.94 1.94 1.94 2.03 +0.15 60 4 75 +4
29OCT26 31.00 P 0.00 0.00 0.00 2.48 +0.18 60 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 3.00 +0.25 61 0 235 0
29OCT26 33.00 P 3.36 3.44 3.36 3.56 +0.27 62 16 67 +1
29OCT26 34.00 P 3.76 4.06 3.76 4.11 +0.24 61 30 41 +15
29OCT26 35.00 P 4.72 4.72 4.72 4.77 +0.26 63 15 20 +15
29OCT26 36.00 P 0.00 0.00 0.00 5.50 +0.32 64 0 1 0
29OCT26 37.00 P 0.00 0.00 0.00 6.21 +0.35 65 0 0 0
29OCT26 38.00 P 6.65 6.65 6.54 6.96 +0.35 65 110 110 +110
29OCT26 39.00 P 0.00 0.00 0.00 7.72 +0.36 65 0 0 0
29OCT26 40.00 P 8.12 8.12 8.12 8.53 +0.39 66 50 50 +50
29OCT26 41.00 P 0.00 0.00 0.00 9.35 +0.40 67 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.13 +0.39 66 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.91 +0.26 65 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.80 +0.28 65 0 0 0
27NOV26 16.50 P 0.12 0.12 0.12 0.05 +0.01 63 1 3 +1
27NOV26 17.00 P 0.00 0.00 0.00 0.06 0.00 62 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.08 +0.01 62 0 10 0
27NOV26 18.00 P 0.00 0.00 0.00 0.10 +0.01 63 0 582 0
27NOV26 18.50 P 0.00 0.00 0.00 0.13 +0.02 63 0 10 0
27NOV26 19.00 P 0.00 0.00 0.00 0.15 +0.01 62 0 1 0
27NOV26 19.50 P 0.00 0.00 0.00 0.18 +0.01 62 0 114 0
27NOV26 20.00 P 0.00 0.00 0.00 0.23 +0.03 62 0 166 0
27NOV26 21.00 P 0.00 0.00 0.00 0.33 +0.04 63 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.44 +0.03 62 0 22 0
27NOV26 23.00 P 0.00 0.00 0.00 0.58 +0.03 61 0 70 0
27NOV26 24.00 P 0.71 0.76 0.70 0.76 +0.03 61 500 502 +484
27NOV26 25.00 P 0.00 0.00 0.00 0.97 +0.03 61 0 71 0
27NOV26 26.00 P 0.00 0.00 0.00 1.23 +0.06 61 0 168 0
27NOV26 27.00 P 0.00 0.00 0.00 1.51 +0.09 61 0 74 0
27NOV26 28.00 P 1.69 1.69 1.69 1.85 +0.12 61 30 100 +30
27NOV26 29.00 P 2.04 2.14 2.04 2.20 +0.14 61 32 87 +30
27NOV26 30.00 P 2.64 2.64 2.64 2.64 +0.18 61 2 18 +2
27NOV26 31.00 P 0.00 0.00 0.00 3.13 +0.18 62 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 3.64 +0.19 62 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 4.21 +0.22 62 0 100 0
27NOV26 34.00 P 0.00 0.00 0.00 4.83 +0.25 63 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 5.47 +0.26 63 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.15 +0.29 64 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 6.88 +0.38 65 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 7.60 +0.40 65 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 8.35 +0.37 66 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.12 +0.40 66 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.93 +0.43 67 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.75 +0.42 67 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.58 +0.52 68 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 12.45 +0.46 69 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 101 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 0.02 +0.01 61 0 204 0
30DEC26 14.00 P 0.10 0.10 0.10 0.03 +0.01 62 30 1,001 -30
30DEC26 14.50 P 0.00 0.00 0.00 0.04 +0.01 62 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 +0.01 61 0 131 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 +0.01 61 0 1,060 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 +0.01 60 0 463 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 +0.01 60 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 +0.01 60 0 3,159 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 +0.02 60 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.17 +0.02 60 0 163 0
30DEC26 18.50 P 0.00 0.00 0.00 0.21 +0.03 60 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.25 +0.04 60 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.30 +0.04 60 0 495 0
30DEC26 20.00 P 0.00 0.00 0.00 0.35 +0.05 60 0 207 0
30DEC26 21.00 P 0.00 0.00 0.00 0.48 +0.06 60 0 292 0
30DEC26 22.00 P 0.00 0.00 0.00 0.62 +0.06 59 0 359 0
30DEC26 23.00 P 0.00 0.00 0.00 0.78 +0.06 59 0 294 0
30DEC26 24.00 P 0.00 0.00 0.00 1.00 +0.09 59 0 573 0
30DEC26 25.00 P 0.00 0.00 0.00 1.25 +0.12 59 0 418 0
30DEC26 26.00 P 1.42 1.42 1.42 1.53 +0.13 59 70 373 0
30DEC26 27.00 P 1.73 1.80 1.73 1.85 +0.15 59 74 513 +47
30DEC26 28.00 P 0.00 0.00 0.00 2.20 +0.17 58 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 2.60 +0.19 59 0 348 0
30DEC26 30.00 P 0.00 0.00 0.00 3.05 +0.22 59 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 3.54 +0.27 59 0 0 0
30DEC26 32.00 P 3.90 3.90 3.90 4.08 +0.27 59 1 16 +1
30DEC26 33.00 P 4.60 4.60 4.53 4.67 +0.33 60 5 6 +4
30DEC26 34.00 P 0.00 0.00 0.00 5.29 +0.36 60 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.97 +0.41 61 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 6.58 +0.37 61 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.33 +0.43 62 0 65 0
30DEC26 38.00 P 0.00 0.00 0.00 8.03 +0.39 62 0 110 0
30DEC26 39.00 P 0.00 0.00 0.00 8.78 +0.42 63 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.55 +0.43 63 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.31 +0.43 63 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.13 +0.46 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.96 +0.47 64 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.78 +0.47 65 0 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 76 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 71 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 68 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 64 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 60 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 59 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 0.12 0.12 0.12 0.02 +0.01 58 2 144 +2
30MAR27 11.50 P 0.00 0.00 0.00 0.03 +0.01 58 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 +0.01 58 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 +0.01 58 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 0.00 57 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 +0.01 58 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 +0.01 57 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 +0.01 57 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.15 +0.01 57 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.18 +0.01 57 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.21 +0.01 57 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.26 +0.02 57 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.31 +0.02 57 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.36 +0.02 57 0 185 0
30MAR27 18.00 P 0.00 0.00 0.00 0.42 +0.03 57 0 134 0
30MAR27 18.50 P 0.00 0.00 0.00 0.49 +0.03 57 0 3,139 0
30MAR27 19.00 P 0.00 0.00 0.00 0.56 +0.04 57 0 6,172 0
30MAR27 19.50 P 0.00 0.00 0.00 0.64 +0.05 57 0 315 0
30MAR27 20.00 P 0.00 0.00 0.00 0.71 +0.03 57 0 129 0
30MAR27 21.00 P 0.00 0.00 0.00 0.90 +0.03 57 0 241 0
30MAR27 22.00 P 0.00 0.00 0.00 1.10 +0.04 56 0 190 0
30MAR27 23.00 P 0.00 0.00 0.00 1.33 +0.06 56 0 337 0
30MAR27 24.00 P 0.00 0.00 0.00 1.61 +0.09 56 0 454 0
30MAR27 25.00 P 0.00 0.00 0.00 1.90 +0.09 56 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 2.25 +0.11 56 0 622 0
30MAR27 27.00 P 0.00 0.00 0.00 2.66 +0.16 56 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 3.02 +0.14 56 1 242 +1
30MAR27 29.00 P 0.00 0.00 0.00 3.48 +0.16 56 0 243 0
30MAR27 30.00 P 0.00 0.00 0.00 3.96 +0.17 56 0 154 0
30MAR27 31.00 P 4.46 4.46 4.46 4.45 +0.16 56 15 75 +15
30MAR27 32.00 P 0.00 0.00 0.00 5.06 +0.23 57 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.64 +0.23 57 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 6.26 +0.25 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.90 +0.26 58 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.57 +0.41 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.27 +0.46 58 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.77 +0.24 57 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 9.61 +0.43 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.36 +0.25 58 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.21 +0.32 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.00 +0.35 60 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.80 +0.36 60 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.61 +0.36 61 0 0 0
29JUN27 15.00 P 0.40 0.40 0.40 0.31 +0.02 56 15 538 +15
29JUN27 15.50 P 0.00 0.00 0.00 0.36 +0.02 56 0 254 0
29JUN27 16.00 P 0.00 0.00 0.00 0.42 +0.03 56 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.49 +0.03 56 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.56 +0.03 56 0 6 0
29JUN27 17.50 P 0.00 0.00 0.00 0.63 +0.03 56 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.73 +0.05 57 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.82 +0.04 56 0 3 0
29JUN27 19.00 P 0.00 0.00 0.00 0.90 +0.03 56 0 85 0
29JUN27 19.50 P 0.00 0.00 0.00 0.99 +0.02 56 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.08 0.00 56 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.31 0.00 55 0 4,016 0
29JUN27 22.00 P 0.00 0.00 0.00 1.57 +0.02 55 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 1.87 +0.05 55 0 336 0
29JUN27 24.00 P 0.00 0.00 0.00 2.17 +0.04 55 0 546 0
29JUN27 25.00 P 0.00 0.00 0.00 2.54 +0.08 55 0 4,042 0
29JUN27 26.00 P 0.00 0.00 0.00 2.91 +0.09 55 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 3.34 +0.10 55 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 3.78 +0.16 55 0 617 0
29JUN27 29.00 P 0.00 0.00 0.00 4.25 +0.16 55 0 175 0
29JUN27 30.00 P 0.00 0.00 0.00 4.76 +0.17 55 1,000 1,090 +1,000
29JUN27 31.00 P 0.00 0.00 0.00 5.28 +0.17 55 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.86 +0.20 56 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 6.43 -0.01 56 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 7.05 +0.21 56 0 0 0
29JUN27 35.00 P 7.70 7.70 7.70 7.70 +0.23 56 10 10 +10
29JUN27 36.00 P 0.00 0.00 0.00 8.32 +0.22 56 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.01 +0.23 56 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.58 +0.10 55 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 10.44 +0.23 57 0 0 0
29JUN27 40.00 P 10.93 10.93 10.93 11.05 +0.08 56 1 1 +1
29JUN27 41.00 P 0.00 0.00 0.00 11.97 +0.19 58 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.75 +0.29 58 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.54 +0.23 58 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.34 +0.27 59 0 0 0
TOTAL PUT 4,595 157,654 +3,351
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$ 14.450
28AUG26 10.00 C 0.00 0.00 0.00 4.53 +0.09 135 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.01 +0.05 112 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.52 +0.07 102 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.02 +0.05 88 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.46 +0.01 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.97 +0.01 42 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.50 +0.01 43 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.07 0.00 44 0 30 0
28AUG26 14.00 C 0.79 0.79 0.79 0.70 -0.01 43 15 510 +15
28AUG26 14.50 C 0.44 0.48 0.44 0.43 -0.01 44 32 795 0
28AUG26 15.00 C 0.29 0.29 0.27 0.24 -0.01 45 180 2,056 +180
28AUG26 15.50 C 0.15 0.16 0.15 0.12 -0.01 44 105 1,274 +105
28AUG26 16.00 C 0.08 0.09 0.07 0.05 -0.01 43 135 897 +107
28AUG26 16.50 C 0.05 0.05 0.05 0.02 -0.01 43 300 891 +189
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 460 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 5,400 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 398 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 146 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 93 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 102 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 111 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 120 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 128 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 136 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.53 +0.08 87 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.01 +0.05 73 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.52 +0.07 66 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.06 +0.04 64 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.47 +0.01 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.99 +0.01 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.54 0.00 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.14 -0.01 35 0 30 0
29SEP26 14.00 C 0.92 0.92 0.92 0.84 -0.01 37 15 622 +15
29SEP26 14.50 C 0.00 0.00 0.00 0.57 -0.02 36 0 736 0
29SEP26 15.00 C 0.00 0.00 0.00 0.38 -0.01 36 0 275 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 -0.02 36 0 187 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 661 0
29SEP26 16.50 C 0.14 0.14 0.14 0.10 0.00 36 170 307 -170
29SEP26 17.00 C 0.00 0.00 0.00 0.06 0.00 36 0 729 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 0.00 37 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 36 0 168 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 92 0 7 0
29OCT26 10.00 C 0.00 0.00 0.00 4.53 +0.08 71 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.01 +0.05 60 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.56 +0.07 60 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.06 +0.04 52 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.56 +0.09 45 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.03 +0.01 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.61 -0.01 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.30 +0.01 37 0 140 0
29OCT26 14.00 C 0.00 0.00 0.00 1.00 +0.01 36 0 2,462 0
29OCT26 14.50 C 0.00 0.00 0.00 0.75 -0.01 36 0 680 0
29OCT26 15.00 C 0.62 0.62 0.62 0.56 -0.01 35 100 708 +100
29OCT26 15.50 C 0.00 0.00 0.00 0.41 -0.01 35 0 753 0
29OCT26 16.00 C 0.00 0.00 0.00 0.30 -0.01 35 0 369 0
29OCT26 16.50 C 0.00 0.00 0.00 0.21 -0.01 35 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 0.15 0.00 35 0 62 0
29OCT26 17.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 35 0
29OCT26 18.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 0.00 35 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 93 0
27NOV26 10.00 C 0.00 0.00 0.00 4.53 +0.08 62 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.01 +0.03 52 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.57 +0.08 53 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.07 +0.05 46 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.59 +0.08 41 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.09 +0.01 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.72 +0.01 35 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.44 +0.01 37 0 140 0
27NOV26 14.00 C 0.00 0.00 0.00 1.17 +0.02 36 0 1,595 0
27NOV26 14.50 C 0.00 0.00 0.00 0.94 +0.02 36 0 1,875 0
27NOV26 15.00 C 0.80 0.80 0.80 0.74 0.00 36 70 399 0
27NOV26 15.50 C 0.00 0.00 0.00 0.58 0.00 36 0 860 0
27NOV26 16.00 C 0.00 0.00 0.00 0.45 0.00 36 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.35 +0.01 36 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.26 0.00 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.15 0.00 36 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.11 0.00 35 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.08 0.00 35 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.06 0.00 35 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.53 +0.05 54 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.06 +0.07 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.58 +0.06 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.10 +0.03 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.66 +0.08 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.20 0.00 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.86 0.00 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.57 -0.03 35 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 1.34 +0.04 36 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.12 -0.01 36 0 300 0
30DEC26 15.00 C 0.96 0.96 0.96 0.93 0.00 36 15 200 +15
30DEC26 15.50 C 0.00 0.00 0.00 0.76 0.00 36 0 555 0
30DEC26 16.00 C 0.00 0.00 0.00 0.61 0.00 36 0 429 0
30DEC26 16.50 C 0.00 0.00 0.00 0.49 -0.01 36 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.40 0.00 36 0 427 0
30DEC26 17.50 C 0.00 0.00 0.00 0.31 0.00 36 0 800 0
30DEC26 18.00 C 0.00 0.00 0.00 0.25 0.00 36 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 -0.01 35 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 0.00 35 0 75 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 0.00 36 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 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 38 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 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 48 0 2 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 3 0
30MAR27 10.00 C 0.00 0.00 0.00 4.61 +0.07 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.14 +0.04 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.72 +0.02 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.33 +0.02 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.97 +0.02 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.63 +0.09 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.33 +0.08 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.99 +0.01 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.80 +0.02 37 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 1.58 +0.02 37 0 20 0
30MAR27 15.00 C 0.00 0.00 0.00 1.37 +0.01 37 0 71 0
30MAR27 15.50 C 0.00 0.00 0.00 1.19 +0.01 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.03 +0.01 37 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.89 +0.01 37 0 157 0
30MAR27 17.00 C 0.00 0.00 0.00 0.77 +0.01 37 0 59 0
30MAR27 17.50 C 0.00 0.00 0.00 0.66 +0.01 37 0 232 0
30MAR27 18.00 C 0.00 0.00 0.00 0.56 0.00 37 0 3,637 0
30MAR27 18.50 C 0.00 0.00 0.00 0.48 +0.01 37 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.41 +0.01 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.35 +0.01 37 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.29 0.00 36 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.21 0.00 36 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.15 0.00 36 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 0.00 36 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 0.00 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 0.00 37 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 37 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 4.61 +0.01 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.23 +0.02 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.98 +0.13 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.63 +0.05 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.30 +0.05 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.99 +0.05 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.70 +0.05 39 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 2.43 +0.07 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.18 +0.07 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.93 +0.03 37 0 119 0
29JUN27 15.00 C 0.00 0.00 0.00 1.73 +0.02 37 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 1.55 +0.02 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.39 +0.02 37 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 1.25 +0.02 37 0 102 0
29JUN27 17.00 C 0.00 0.00 0.00 1.12 +0.02 38 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 0.99 +0.01 37 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 0.90 +0.01 38 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.79 +0.01 38 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.71 +0.01 38 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.63 +0.01 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.55 +0.01 38 0 6 0
29JUN27 21.00 C 0.00 0.00 0.00 0.44 +0.01 38 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.34 0.00 37 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.26 0.00 37 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.21 +0.01 37 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.16 0.00 37 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.13 +0.01 38 0 10 0
29JUN27 27.00 C 0.00 0.00 0.00 0.10 0.00 37 0 29 0
TOTAL CALL 1,137 70,256 +556
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 85 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 65 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 175 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 420 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 0.00 48 0 150 0
28AUG26 13.00 P 0.05 0.05 0.05 0.04 -0.01 44 260 2,957 +163
28AUG26 13.50 P 0.11 0.12 0.11 0.11 -0.02 44 110 1,919 +104
28AUG26 14.00 P 0.26 0.26 0.25 0.24 -0.03 43 30 726 +15
28AUG26 14.50 P 0.00 0.00 0.00 0.45 -0.04 42 0 1,829 0
28AUG26 15.00 P 0.71 0.71 0.71 0.79 -0.04 46 2 542 0
28AUG26 15.50 P 0.00 0.00 0.00 1.15 -0.06 43 0 587 0
28AUG26 16.00 P 0.00 0.00 0.00 1.59 -0.03 43 0 422 0
28AUG26 16.50 P 0.00 0.00 0.00 2.06 -0.02 43 0 109 0
28AUG26 17.00 P 0.00 0.00 0.00 2.55 -0.02 0 0 867 0
28AUG26 17.50 P 0.00 0.00 0.00 3.05 -0.03 0 0 1,248 0
28AUG26 18.00 P 0.00 0.00 0.00 3.55 -0.02 0 0 444 0
28AUG26 18.50 P 0.00 0.00 0.00 4.05 -0.02 0 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 4.55 -0.02 0 0 30 0
28AUG26 19.50 P 0.00 0.00 0.00 5.05 -0.15 0 0 138 0
28AUG26 20.00 P 0.00 0.00 0.00 5.55 -0.02 0 0 160 0
28AUG26 21.00 P 0.00 0.00 0.00 6.55 -0.02 0 0 60 0
28AUG26 22.00 P 0.00 0.00 0.00 7.55 -0.02 0 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 8.55 -0.02 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.55 -0.02 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.55 -0.02 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.55 -0.03 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.55 -0.02 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.55 -0.02 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.55 -0.02 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 38 0 315 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 0.00 37 0 169 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 229 0
29SEP26 12.50 P 0.15 0.15 0.14 0.15 -0.01 36 70 522 +40
29SEP26 13.00 P 0.26 0.26 0.24 0.25 -0.03 35 36 277 -11
29SEP26 13.50 P 0.39 0.39 0.37 0.41 -0.02 35 30 310 -30
29SEP26 14.00 P 0.60 0.60 0.60 0.63 -0.02 35 12 458 0
29SEP26 14.50 P 0.87 0.87 0.87 0.90 -0.02 34 15 2,709 0
29SEP26 15.00 P 1.17 1.18 1.17 1.22 -0.10 33 30 783 +30
29SEP26 15.50 P 0.00 0.00 0.00 1.64 -0.02 36 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 2.06 -0.02 36 0 6,043 0
29SEP26 16.50 P 0.00 0.00 0.00 2.50 -0.02 35 0 697 0
29SEP26 17.00 P 0.00 0.00 0.00 2.88 -0.07 0 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.36 -0.07 0 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.84 -0.09 0 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.33 -0.07 0 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.87 -0.03 0 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 5.42 -0.02 0 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.86 -0.03 0 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.86 -0.03 0 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.81 -0.08 0 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.92 -0.01 55 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.92 -0.01 61 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.91 -0.02 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.91 -0.02 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.91 -0.02 0 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 13.91 -0.01 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.91 -0.01 69 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.91 -0.01 79 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.91 -0.01 85 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.91 -0.01 91 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 63 0
29OCT26 11.50 P 0.00 0.00 0.00 0.10 0.00 36 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.16 -0.01 35 0 153 0
29OCT26 12.50 P 0.00 0.00 0.00 0.26 -0.02 35 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.39 -0.02 34 0 29 0
29OCT26 13.50 P 0.00 0.00 0.00 0.57 -0.02 34 0 148 0
29OCT26 14.00 P 0.00 0.00 0.00 0.80 -0.02 34 0 422 0
29OCT26 14.50 P 1.07 1.07 1.03 1.07 -0.03 34 45 4,471 +37
29OCT26 15.00 P 1.39 1.39 1.32 1.39 -0.04 34 133 300 +133
29OCT26 15.50 P 0.00 0.00 0.00 1.74 -0.06 33 0 31 0
29OCT26 16.00 P 0.00 0.00 0.00 2.17 -0.02 35 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 2.59 -0.02 35 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.96 -0.06 28 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.41 -0.07 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.88 -0.07 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.35 -0.08 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.87 -0.04 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.42 -0.02 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.86 -0.04 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.06 0.00 36 0 10 0
27NOV26 11.00 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.17 0.00 36 0 80 0
27NOV26 12.00 P 0.00 0.00 0.00 0.26 0.00 35 0 16 0
27NOV26 12.50 P 0.00 0.00 0.00 0.37 -0.02 35 0 34 0
27NOV26 13.00 P 0.00 0.00 0.00 0.52 -0.02 34 0 58 0
27NOV26 13.50 P 0.00 0.00 0.00 0.71 -0.02 34 0 520 0
27NOV26 14.00 P 0.00 0.00 0.00 0.95 -0.02 34 0 185 0
27NOV26 14.50 P 0.00 0.00 0.00 1.21 -0.03 34 0 159 0
27NOV26 15.00 P 0.00 0.00 0.00 1.52 -0.04 34 0 133 0
27NOV26 15.50 P 0.00 0.00 0.00 1.90 -0.02 35 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.28 -0.02 35 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.63 -0.04 32 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.05 -0.05 32 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.48 -0.04 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.93 -0.07 25 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.39 -0.07 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.87 -0.07 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.42 -0.02 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.86 -0.05 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 -0.01 35 0 146 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 -0.01 36 0 143 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 0.00 35 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 0.49 -0.01 35 0 255 0
30DEC26 13.00 P 0.00 0.00 0.00 0.66 -0.01 35 0 291 0
30DEC26 13.50 P 0.00 0.00 0.00 0.85 -0.02 34 0 402 0
30DEC26 14.00 P 0.00 0.00 0.00 1.09 -0.02 34 0 1,486 0
30DEC26 14.50 P 0.00 0.00 0.00 1.36 -0.02 34 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 1.67 -0.02 34 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.01 -0.05 34 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 2.35 -0.07 33 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.74 -0.06 33 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.15 -0.05 33 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.57 -0.05 33 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 4.00 -0.04 31 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.45 -0.07 29 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 4.91 -0.06 0 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.42 -0.03 0 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.86 -0.07 0 0 382 0
30DEC26 21.00 P 0.00 0.00 0.00 6.86 -0.04 0 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.81 -0.08 0 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.92 -0.01 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.92 -0.01 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.91 -0.02 0 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.91 -0.02 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.91 -0.02 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.91 -0.01 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.91 -0.01 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.91 -0.01 55 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.91 -0.01 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.91 -0.01 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 0.00 37 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 0.00 37 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 0.36 0.00 37 0 45 0
30MAR27 11.50 P 0.48 0.48 0.48 0.48 -0.01 36 15 43 +14
30MAR27 12.00 P 0.00 0.00 0.00 0.62 0.00 36 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 0.77 -0.01 36 0 555 0
30MAR27 13.00 P 0.00 0.00 0.00 0.96 -0.01 35 0 21 0
30MAR27 13.50 P 0.00 0.00 0.00 1.18 -0.01 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.42 -0.02 35 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.70 -0.01 35 0 11,615 0
30MAR27 15.00 P 0.00 0.00 0.00 1.98 -0.03 35 0 69 0
30MAR27 15.50 P 2.32 2.32 2.32 2.30 -0.05 35 15 180 +15
30MAR27 16.00 P 0.00 0.00 0.00 2.64 -0.06 34 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.03 -0.04 35 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.38 -0.08 34 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.81 -0.05 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.18 -0.09 33 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.64 -0.05 34 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 5.07 -0.05 34 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.51 -0.06 33 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.96 -0.06 31 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.89 -0.08 0 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.85 -0.08 0 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.92 -0.01 34 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.92 -0.01 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.91 -0.02 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.91 -0.02 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.91 -0.02 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.91 -0.01 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.91 -0.01 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.91 -0.01 48 0 12 0
30MAR27 31.00 P 0.00 0.00 0.00 16.91 -0.01 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.91 -0.01 53 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.33 +0.01 38 0 13 0
29JUN27 10.50 P 0.00 0.00 0.00 0.43 0.00 38 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.57 +0.01 38 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.71 0.00 38 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 0.89 0.00 38 0 76 0
29JUN27 12.50 P 0.00 0.00 0.00 1.06 -0.01 37 0 335 0
29JUN27 13.00 P 0.00 0.00 0.00 1.26 -0.02 37 0 68 0
29JUN27 13.50 P 0.00 0.00 0.00 1.49 -0.02 37 0 202 0
29JUN27 14.00 P 0.00 0.00 0.00 1.74 -0.02 37 0 76 0
29JUN27 14.50 P 0.00 0.00 0.00 2.01 -0.02 36 0 87 0
29JUN27 15.00 P 0.00 0.00 0.00 2.31 -0.02 37 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 2.66 -0.03 37 0 61 0
29JUN27 16.00 P 0.00 0.00 0.00 2.96 -0.06 37 0 42 0
29JUN27 16.50 P 0.00 0.00 0.00 3.31 -0.06 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.68 -0.06 36 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.05 -0.08 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.47 -0.04 37 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.87 -0.05 37 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.25 -0.08 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.70 -0.05 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.10 -0.13 35 0 33 0
29JUN27 21.00 P 0.00 0.00 0.00 7.01 -0.07 34 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.94 -0.09 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.97 -0.01 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.94 -0.01 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.92 -0.02 36 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 11.91 -0.02 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.91 -0.02 37 0 0 0
TOTAL PUT 803 72,136 +510
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$ 38.800
28AUG26 26.00 C 0.00 0.00 0.00 12.89 +0.06 119 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.89 +0.06 109 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.89 +0.08 99 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.89 +0.08 90 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.90 +0.06 83 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.89 +0.05 72 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.83 +0.01 39 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.83 -0.16 31 0 4 0
28AUG26 34.00 C 0.00 0.00 0.00 4.83 +0.01 0 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 3.83 +0.01 0 0 93 0
28AUG26 36.00 C 0.00 0.00 0.00 2.83 0.00 0 0 167 0
28AUG26 37.00 C 0.00 0.00 0.00 1.86 -0.01 17 0 167 0
28AUG26 38.00 C 0.00 0.00 0.00 1.01 -0.02 18 0 241 0
28AUG26 39.00 C 0.49 0.55 0.42 0.41 -0.03 18 81 491 +47
28AUG26 40.00 C 0.17 0.17 0.17 0.12 -0.02 18 2 1,088 -2
28AUG26 41.00 C 0.04 0.04 0.04 0.03 -0.01 19 20 766 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 530 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 365 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 197 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 115 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 14.06 +0.19 78 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.07 +0.19 73 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.07 +0.24 67 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.10 +0.22 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.10 +0.21 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.90 +0.01 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.08 +0.19 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.10 +0.20 41 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.92 -0.07 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.92 0.00 15 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 3.95 0.00 17 0 519 0
29SEP26 36.00 C 0.00 0.00 0.00 3.01 -0.02 16 0 411 0
29SEP26 37.00 C 0.00 0.00 0.00 2.16 -0.04 16 0 139 0
29SEP26 38.00 C 0.00 0.00 0.00 1.43 -0.01 16 0 222 0
29SEP26 39.00 C 0.00 0.00 0.00 0.88 -0.08 17 0 362 0
29SEP26 40.00 C 0.54 0.54 0.52 0.47 -0.05 16 13 561 0
29SEP26 41.00 C 0.28 0.28 0.27 0.24 -0.04 17 49 409 -9
29SEP26 42.00 C 0.00 0.00 0.00 0.11 -0.03 17 0 270 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 557 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 616 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 18 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 214 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 27 0 79 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 12.13 +0.25 51 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.13 +0.24 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.15 +0.26 43 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.15 +0.24 39 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.17 +0.28 35 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.18 +0.23 32 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.01 +0.01 17 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.04 +0.01 17 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.10 0.00 17 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.22 0.00 17 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 2.48 +0.03 18 0 70 0
29OCT26 38.00 C 0.00 0.00 0.00 1.77 -0.04 17 0 49 0
29OCT26 39.00 C 0.00 0.00 0.00 1.20 -0.01 17 0 134 0
29OCT26 40.00 C 0.87 0.87 0.87 0.78 -0.02 17 20 321 +15
29OCT26 41.00 C 0.00 0.00 0.00 0.48 -0.02 17 0 160 0
29OCT26 42.00 C 0.00 0.00 0.00 0.28 -0.01 17 0 50 0
29OCT26 43.00 C 0.00 0.00 0.00 0.15 -0.01 17 0 99 0
29OCT26 44.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 273 0
29OCT26 45.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 0.00 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 19 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 20 0 65 0
27NOV26 29.00 C 0.00 0.00 0.00 10.22 +0.31 37 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.24 +0.31 34 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.26 +0.30 31 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.29 +0.18 28 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.17 0.00 20 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.27 0.00 20 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.41 -0.01 20 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.63 0.00 20 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 2.83 -0.01 19 0 60 0
27NOV26 38.00 C 0.00 0.00 0.00 2.22 -0.02 19 0 45 0
27NOV26 39.00 C 0.00 0.00 0.00 1.71 -0.02 20 0 332 0
27NOV26 40.00 C 1.17 1.17 1.17 1.28 -0.02 20 15 204 +15
27NOV26 41.00 C 0.00 0.00 0.00 0.94 -0.02 20 0 96 0
27NOV26 42.00 C 0.00 0.00 0.00 0.67 -0.02 20 0 46 0
27NOV26 43.00 C 0.00 0.00 0.00 0.47 -0.01 20 0 12 0
27NOV26 44.00 C 0.00 0.00 0.00 0.32 -0.01 20 0 23 0
27NOV26 45.00 C 0.00 0.00 0.00 0.21 -0.01 20 0 35 0
27NOV26 46.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.18 +0.24 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.18 +0.30 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.19 +0.24 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.21 +0.24 39 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.23 +0.25 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.24 +0.25 33 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 8.27 +0.31 30 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.30 +0.19 28 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 6.17 0.00 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.27 0.00 20 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.41 -0.01 20 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 3.63 0.00 20 0 268 0
30DEC26 37.00 C 0.00 0.00 0.00 2.83 -0.01 19 0 225 0
30DEC26 38.00 C 0.00 0.00 0.00 2.22 -0.02 19 0 456 0
30DEC26 39.00 C 0.00 0.00 0.00 1.71 -0.02 19 0 160 0
30DEC26 40.00 C 0.00 0.00 0.00 1.28 -0.02 19 0 190 0
30DEC26 41.00 C 0.00 0.00 0.00 0.94 -0.02 19 0 274 0
30DEC26 42.00 C 0.00 0.00 0.00 0.67 -0.02 19 0 182 0
30DEC26 43.00 C 0.00 0.00 0.00 0.47 -0.01 19 0 332 0
30DEC26 44.00 C 0.00 0.00 0.00 0.32 -0.01 19 0 91 0
30DEC26 45.00 C 0.00 0.00 0.00 0.21 -0.01 19 0 40 0
30DEC26 46.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 122 0
30DEC26 47.00 C 0.00 0.00 0.00 0.10 0.00 20 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 0.03 0.00 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 13.19 +0.25 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.20 +0.24 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.22 +0.24 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.24 +0.26 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.25 +0.22 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.28 +0.30 26 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.33 +0.21 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.21 +0.01 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.33 +0.01 19 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.51 +0.02 19 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.77 +0.02 19 0 38 0
30MAR27 37.00 C 0.00 0.00 0.00 3.10 +0.02 19 0 2 0
30MAR27 38.00 C 2.48 2.48 2.48 2.50 -0.01 18 15 158 +15
30MAR27 39.00 C 0.00 0.00 0.00 2.01 -0.01 19 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 1.60 -0.02 19 0 158 0
30MAR27 41.00 C 0.00 0.00 0.00 1.28 +0.01 19 0 75 0
30MAR27 42.00 C 0.00 0.00 0.00 1.01 +0.02 19 0 52 0
30MAR27 43.00 C 0.00 0.00 0.00 0.78 +0.02 19 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.59 +0.01 19 0 61 0
30MAR27 45.00 C 0.00 0.00 0.00 0.45 +0.02 19 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.34 +0.02 19 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.25 +0.01 19 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.18 +0.01 19 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 206 0
30MAR27 52.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 13.19 +0.23 34 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.20 +0.24 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.23 +0.25 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.24 +0.24 27 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.27 +0.23 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.33 +0.21 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.40 +0.20 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.46 -0.01 21 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.55 -0.03 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.81 -0.01 19 0 10 0
29JUN27 36.00 C 0.00 0.00 0.00 4.18 -0.01 19 0 28 0
29JUN27 37.00 C 0.00 0.00 0.00 3.62 -0.01 20 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 3.11 -0.02 20 0 35 0
29JUN27 39.00 C 0.00 0.00 0.00 2.66 -0.01 20 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.27 -0.02 20 0 114 0
29JUN27 41.00 C 0.00 0.00 0.00 1.92 -0.02 20 0 3 0
29JUN27 42.00 C 0.00 0.00 0.00 1.62 -0.01 20 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.36 -0.02 20 0 19 0
29JUN27 44.00 C 0.00 0.00 0.00 1.13 -0.01 20 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.94 -0.02 20 0 91 0
29JUN27 46.00 C 0.00 0.00 0.00 0.78 -0.06 20 0 164 0
29JUN27 47.00 C 0.00 0.00 0.00 0.68 -0.01 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.56 -0.01 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.45 -0.01 21 0 135 0
TOTAL CALL 215 17,857 +81
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 130 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 130 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 58 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 197 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 95 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 199 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 21 0 548 0
28AUG26 37.00 P 0.06 0.06 0.06 0.04 -0.01 19 1 1,114 -1
28AUG26 38.00 P 0.15 0.15 0.15 0.17 -0.04 17 62 968 +62
28AUG26 39.00 P 0.50 0.57 0.47 0.57 -0.05 17 16 549 +14
28AUG26 40.00 P 1.20 1.20 1.05 1.29 -0.03 18 6 462 0
28AUG26 41.00 P 0.00 0.00 0.00 2.20 -0.03 0 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 3.20 -0.02 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 4.20 -0.02 0 0 16 0
28AUG26 44.00 P 0.00 0.00 0.00 5.20 -0.02 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.20 -0.02 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.20 -0.02 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.20 -0.02 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.20 -0.02 0 0 1 0
28AUG26 49.00 P 0.00 0.00 0.00 10.20 -0.02 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.20 -0.02 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.70 -0.02 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 302 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 541 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 21 0 298 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 286 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 -0.02 17 0 718 0
29SEP26 36.00 P 0.00 0.00 0.00 0.10 -0.03 17 0 715 0
29SEP26 37.00 P 0.26 0.26 0.22 0.24 -0.04 17 21 1,156 -19
29SEP26 38.00 P 0.48 0.49 0.48 0.50 -0.08 16 3 421 +1
29SEP26 39.00 P 0.00 0.00 0.00 0.94 -0.05 16 0 243 0
29SEP26 40.00 P 1.42 1.47 1.42 1.53 -0.11 16 2 189 +2
29SEP26 41.00 P 0.00 0.00 0.00 2.34 -0.06 17 0 126 0
29SEP26 42.00 P 0.00 0.00 0.00 3.23 -0.04 17 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 4.20 -0.02 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.20 -0.02 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.20 -0.02 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.20 -0.17 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.20 -0.09 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.20 -0.09 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.20 -0.17 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.20 -0.09 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.70 -0.09 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 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 19 0 65 0
29OCT26 33.00 P 0.00 0.00 0.00 0.02 0.00 18 0 37 0
29OCT26 34.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 109 0
29OCT26 35.00 P 0.00 0.00 0.00 0.10 -0.01 17 0 173 0
29OCT26 36.00 P 0.23 0.23 0.23 0.22 -0.01 17 10 297 +10
29OCT26 37.00 P 0.00 0.00 0.00 0.42 -0.03 17 0 406 0
29OCT26 38.00 P 0.68 0.72 0.68 0.71 -0.06 16 71 231 +26
29OCT26 39.00 P 1.10 1.10 1.10 1.17 -0.04 16 15 183 +15
29OCT26 40.00 P 0.00 0.00 0.00 1.77 -0.06 17 0 55 0
29OCT26 41.00 P 0.00 0.00 0.00 2.41 -0.11 15 0 95 0
29OCT26 42.00 P 0.00 0.00 0.00 3.31 -0.03 16 0 30 0
29OCT26 43.00 P 4.13 4.13 4.13 4.22 -0.03 16 10 152 +10
29OCT26 44.00 P 0.00 0.00 0.00 5.20 -0.02 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.20 -0.02 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.20 -0.18 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.20 -0.11 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.20 -0.09 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.20 -0.17 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 -0.01 20 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 0.11 -0.01 21 0 11 0
27NOV26 34.00 P 0.00 0.00 0.00 0.20 -0.01 21 0 8 0
27NOV26 35.00 P 0.40 0.40 0.40 0.34 -0.02 20 3 150 -3
27NOV26 36.00 P 0.00 0.00 0.00 0.56 -0.02 21 0 335 0
27NOV26 37.00 P 0.00 0.00 0.00 0.85 -0.02 21 0 421 0
27NOV26 38.00 P 0.00 0.00 0.00 1.23 -0.03 21 0 388 0
27NOV26 39.00 P 0.00 0.00 0.00 1.72 -0.03 21 0 623 0
27NOV26 40.00 P 0.00 0.00 0.00 2.30 -0.04 21 0 245 0
27NOV26 41.00 P 0.00 0.00 0.00 2.98 +0.05 21 0 80 0
27NOV26 42.00 P 0.00 0.00 0.00 3.63 -0.03 20 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 4.44 -0.03 20 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 5.32 -0.02 20 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.43 +0.17 26 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.42 -0.02 28 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.45 -0.02 31 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.48 -0.02 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 25 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 0.00 20 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 0.00 19 0 396 0
30DEC26 31.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 282 0
30DEC26 32.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 241 0
30DEC26 33.00 P 0.27 0.27 0.27 0.21 -0.02 18 61 193 +14
30DEC26 34.00 P 0.00 0.00 0.00 0.37 -0.02 18 0 429 0
30DEC26 35.00 P 0.60 0.60 0.60 0.59 -0.02 18 2 665 -2
30DEC26 36.00 P 0.87 0.87 0.83 0.89 -0.04 18 49 201 +29
30DEC26 37.00 P 0.00 0.00 0.00 1.26 -0.05 18 0 182 0
30DEC26 38.00 P 1.64 1.65 1.64 1.74 -0.04 18 142 206 +122
30DEC26 39.00 P 2.21 2.21 2.21 2.33 -0.04 18 122 298 +122
30DEC26 40.00 P 2.92 2.92 2.92 2.96 -0.04 18 15 130 0
30DEC26 41.00 P 0.00 0.00 0.00 3.77 +0.04 19 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 4.50 -0.03 18 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 5.35 -0.03 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.24 -0.03 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.14 -0.05 17 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 8.09 -0.28 17 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.04 -0.21 14 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.01 -0.30 0 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 10.99 -0.22 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.97 -0.24 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.42 -0.23 0 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 0.12 +0.01 19 0 129 0
30MAR27 31.00 P 0.00 0.00 0.00 0.20 +0.01 19 0 102 0
30MAR27 32.00 P 0.00 0.00 0.00 0.31 +0.01 19 0 170 0
30MAR27 33.00 P 0.00 0.00 0.00 0.45 -0.01 18 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 0.65 -0.03 18 0 90 0
30MAR27 35.00 P 0.00 0.00 0.00 0.92 -0.01 18 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 1.25 -0.06 18 0 86 0
30MAR27 37.00 P 1.64 1.64 1.64 1.66 -0.08 18 10 79 -1
30MAR27 38.00 P 0.00 0.00 0.00 2.13 -0.02 18 0 39 0
30MAR27 39.00 P 0.00 0.00 0.00 2.69 -0.02 18 0 65 0
30MAR27 40.00 P 0.00 0.00 0.00 3.37 +0.01 19 0 54 0
30MAR27 41.00 P 0.00 0.00 0.00 4.06 +0.01 19 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 4.82 +0.02 19 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.62 +0.01 19 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 6.46 +0.01 19 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.28 -0.27 18 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.20 -0.27 18 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.13 -0.28 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.07 -0.31 17 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.03 -0.21 15 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.00 -0.22 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.44 -0.24 0 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 0.09 -0.01 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.15 0.00 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.22 -0.01 21 0 7 0
29JUN27 30.00 P 0.00 0.00 0.00 0.33 -0.01 21 0 77 0
29JUN27 31.00 P 0.00 0.00 0.00 0.47 -0.01 21 0 36 0
29JUN27 32.00 P 0.00 0.00 0.00 0.65 -0.01 21 0 55 0
29JUN27 33.00 P 0.00 0.00 0.00 0.88 -0.02 21 0 27 0
29JUN27 34.00 P 0.00 0.00 0.00 1.17 -0.02 21 0 82 0
29JUN27 35.00 P 0.00 0.00 0.00 1.50 -0.02 21 0 129 0
29JUN27 36.00 P 0.00 0.00 0.00 1.89 -0.02 21 0 121 0
29JUN27 37.00 P 2.40 2.40 2.40 2.34 -0.03 21 3 29 -3
29JUN27 38.00 P 2.88 2.88 2.88 2.85 -0.03 21 23 67 +3
29JUN27 39.00 P 0.00 0.00 0.00 3.41 -0.03 21 0 133 0
29JUN27 40.00 P 0.00 0.00 0.00 4.04 -0.03 21 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 4.72 -0.02 22 0 17 0
29JUN27 42.00 P 5.55 5.55 5.55 5.28 -0.03 21 8 24 +8
29JUN27 43.00 P 0.00 0.00 0.00 6.03 -0.03 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.02 -0.02 22 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 7.88 -0.02 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.75 -0.02 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.66 -0.02 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.56 -0.05 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.46 -0.10 25 0 0 0
TOTAL PUT 655 20,627 +409
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LSP - LUXSHARE ICT CLOSING PRICE HK$ 63.400
21AUG26 45.00 C 0.00 0.00 0.00 18.41 +2.98 0 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 17.91 +2.98 0 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 17.41 +2.98 0 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 16.91 +2.98 0 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 16.42 +2.99 103 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 15.92 +2.99 99 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 15.42 +2.99 95 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 14.92 +2.93 92 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 14.42 +2.83 88 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 14.31 +3.30 172 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 13.42 +2.94 81 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 12.42 +2.96 74 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 11.42 +2.93 68 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 10.42 +2.88 61 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 9.43 +2.81 65 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 8.45 +2.71 67 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 7.48 +2.58 66 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 6.54 +2.53 67 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 5.62 +2.31 66 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 4.76 +2.07 67 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 4.07 +1.92 73 0 3 0
21AUG26 61.00 C 0.00 0.00 0.00 3.31 +1.63 71 0 0 0
21AUG26 62.00 C 1.70 1.70 1.70 2.63 +1.33 70 5 5 +5
21AUG26 63.00 C 0.00 0.00 0.00 2.05 +1.07 69 0 28 0
21AUG26 64.00 C 1.55 1.70 1.55 1.55 +0.83 68 3 9 +3
21AUG26 65.00 C 1.23 1.23 1.23 1.15 +0.62 68 97 114 +97
21AUG26 66.00 C 0.83 1.10 0.83 0.83 +0.46 68 16 22 +2
21AUG26 67.00 C 0.58 0.58 0.58 0.58 +0.32 67 10 1,555 0
21AUG26 68.00 C 0.23 0.47 0.23 0.40 +0.22 67 90 85 +57
21AUG26 69.00 C 0.19 0.32 0.19 0.27 +0.15 67 85 70 +35
21AUG26 70.00 C 0.18 0.22 0.18 0.17 +0.09 67 45 45 +30
21AUG26 71.00 C 0.00 0.00 0.00 0.11 +0.05 67 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 0.07 +0.03 67 0 15 0
21AUG26 73.00 C 0.00 0.00 0.00 0.05 +0.02 69 0 45 0
21AUG26 74.00 C 0.00 0.00 0.00 0.03 +0.01 69 0 30 0
21AUG26 75.00 C 0.00 0.00 0.00 0.02 +0.01 70 0 15 0
21AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 73 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
21AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 28.43 +2.99 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 27.43 +2.99 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 26.43 +2.99 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 25.43 +2.99 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 24.43 +2.99 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 23.44 +2.99 92 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 22.44 +2.99 86 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 21.44 +2.99 79 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 20.44 +2.98 73 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 19.44 +2.98 66 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 18.44 +2.97 56 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 17.45 +3.00 70 0 2 0
28AUG26 47.00 C 0.00 0.00 0.00 16.79 +3.36 117 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.75 +3.26 107 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 14.83 +3.24 107 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 13.78 +3.03 97 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 11.30 +2.86 82 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 8.86 +2.43 69 0 106 0
28AUG26 57.50 C 0.00 0.00 0.00 6.80 +2.10 69 0 245 0
28AUG26 60.00 C 4.04 4.04 4.04 5.01 +1.82 69 1 280 -1
28AUG26 62.50 C 0.00 0.00 0.00 3.59 +1.41 70 0 391 0
28AUG26 65.00 C 1.74 2.00 1.74 2.45 +1.06 71 25 419 +10
28AUG26 67.50 C 1.02 1.58 0.97 1.58 +0.69 70 1,355 1,480 +1,094
28AUG26 70.00 C 0.67 1.20 0.67 0.97 +0.45 70 256 2,331 +216
28AUG26 72.50 C 0.46 0.69 0.43 0.58 +0.28 70 157 787 -128
28AUG26 75.00 C 0.00 0.00 0.00 0.33 +0.17 70 0 291 0
28AUG26 77.50 C 0.00 0.00 0.00 0.18 +0.09 70 0 781 0
28AUG26 80.00 C 0.00 0.00 0.00 0.10 +0.05 70 0 45 0
28AUG26 82.50 C 0.00 0.00 0.00 0.05 +0.02 70 0 90 0
28AUG26 85.00 C 0.00 0.00 0.00 0.03 +0.01 72 0 80 0
28AUG26 87.50 C 0.00 0.00 0.00 0.02 +0.01 74 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 79 0 30 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 100.00 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 0.01 0.00 98 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 110 0 140 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.85 +3.31 104 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 27.53 +2.98 58 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.54 +2.97 59 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 25.55 +2.97 59 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 24.84 +3.40 86 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.86 +3.23 83 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.61 +3.13 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.64 +3.12 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.86 +3.08 72 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.79 +3.14 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.07 +3.13 73 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.02 +3.21 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.94 +2.84 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.26 +3.18 67 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.22 +3.00 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.44 +2.68 64 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.26 +2.47 61 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 10.06 +1.97 56 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 8.67 +2.07 61 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 7.15 +2.01 61 0 32 0
29SEP26 62.50 C 5.00 5.00 5.00 5.75 +1.67 60 10 100 0
29SEP26 65.00 C 4.50 5.00 4.50 4.72 +1.44 61 27 92 -19
29SEP26 67.50 C 0.00 0.00 0.00 3.82 +1.26 62 0 30 0
29SEP26 70.00 C 2.55 3.08 2.55 3.04 +1.03 62 147 143 +117
29SEP26 72.50 C 1.80 1.80 1.80 2.37 +0.84 62 10 50 +10
29SEP26 75.00 C 0.00 0.00 0.00 1.84 +0.69 62 0 48 0
29SEP26 77.50 C 1.14 1.14 1.14 1.41 +0.55 61 51 52 +50
29SEP26 80.00 C 1.03 1.30 1.03 1.07 +0.44 61 35 50 +35
29SEP26 82.50 C 0.94 0.94 0.94 0.81 +0.35 61 15 70 +15
29SEP26 85.00 C 0.78 0.78 0.78 0.61 +0.27 61 45 75 +45
29SEP26 87.50 C 0.00 0.00 0.00 0.45 +0.21 61 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.33 +0.15 61 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.25 +0.12 61 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.18 +0.09 61 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.13 +0.06 61 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.10 +0.05 61 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.07 +0.03 61 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.05 +0.02 61 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 +0.02 62 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 +0.02 62 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 28.85 +3.15 75 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 27.85 +3.12 72 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 26.88 +3.10 70 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 25.91 +3.08 68 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 24.95 +3.06 67 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 23.99 +3.02 65 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 22.92 +2.86 59 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 22.10 +2.94 63 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 21.06 +2.78 59 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 20.32 +2.91 63 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 19.24 +2.67 58 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 18.40 +2.65 58 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 17.65 +3.11 60 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 16.70 +2.95 58 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 15.84 +2.71 57 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 15.11 +2.61 58 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 13.21 +2.47 58 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 11.60 +2.31 60 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 9.92 +1.93 58 0 300 0
29OCT26 60.00 C 7.71 8.41 7.71 8.50 +1.95 58 70 123 -67
29OCT26 62.50 C 0.00 0.00 0.00 7.16 +1.66 58 0 170 0
29OCT26 65.00 C 0.00 0.00 0.00 6.13 +1.50 59 0 48 0
29OCT26 67.50 C 0.00 0.00 0.00 5.18 +1.37 59 0 63 0
29OCT26 70.00 C 0.00 0.00 0.00 4.44 +1.24 60 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 3.70 +1.05 60 0 7 0
29OCT26 75.00 C 3.02 3.02 3.02 3.06 +0.86 59 15 15 +15
29OCT26 77.50 C 2.53 2.53 2.53 2.53 +0.70 59 15 29 +15
29OCT26 80.00 C 0.00 0.00 0.00 2.08 +0.59 59 0 30 0
29OCT26 82.50 C 0.00 0.00 0.00 1.70 +0.50 59 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 1.39 +0.42 59 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 1.13 +0.35 59 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.92 +0.29 59 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.74 +0.25 59 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.60 +0.20 59 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.47 +0.15 59 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.38 +0.13 59 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.31 +0.11 59 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.25 +0.09 59 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.20 +0.07 59 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.16 +0.06 59 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.13 +0.05 59 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 21.31 +2.54 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 20.52 +2.57 55 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 19.60 +2.89 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 18.85 +2.48 56 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 17.99 +2.38 55 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 17.49 +3.04 59 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 16.65 +2.91 58 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 15.86 +2.79 58 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 13.92 +2.35 56 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 12.47 +2.40 58 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 11.00 +2.05 58 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 9.66 +2.03 58 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 8.36 +1.75 57 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 7.31 +1.60 58 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 6.38 +1.45 58 0 0 0
27NOV26 70.00 C 5.49 5.49 5.49 5.57 +1.27 59 2 6 +2
27NOV26 72.50 C 0.00 0.00 0.00 4.93 +1.24 60 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 4.24 +1.08 59 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 3.64 +0.97 59 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 3.12 +0.86 59 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 2.67 +0.82 59 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 2.21 +0.65 58 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 29.07 +3.37 58 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 28.15 +2.89 58 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 27.24 +3.37 58 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 26.34 +3.36 58 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 25.20 +3.09 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.43 +3.13 55 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.44 +3.03 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.70 +3.11 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.85 +3.06 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.92 +2.91 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.12 +2.85 53 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.29 +2.73 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.52 +2.66 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.73 +2.55 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.10 +2.57 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.59 +2.70 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.81 +2.43 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.39 +2.38 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.90 +2.07 56 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 10.78 +1.97 58 0 200 0
30DEC26 62.50 C 0.00 0.00 0.00 9.65 +1.86 58 0 473 0
30DEC26 65.00 C 0.00 0.00 0.00 8.56 +1.89 58 0 341 0
30DEC26 67.50 C 0.00 0.00 0.00 7.39 +1.51 57 0 0 0
30DEC26 70.00 C 6.71 6.85 6.71 6.58 +1.31 57 26 31 +16
30DEC26 72.50 C 0.00 0.00 0.00 6.01 +1.34 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.34 +1.21 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.70 +1.09 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.13 +0.99 59 0 10 0
30DEC26 82.50 C 0.00 0.00 0.00 3.62 +0.97 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.08 +0.78 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.70 +0.70 58 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 2.36 +0.63 58 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 2.07 +0.57 58 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.81 +0.51 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.58 +0.46 58 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.38 +0.38 58 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.20 +0.36 58 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 1.05 +0.32 58 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.92 +0.29 58 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.82 +0.28 58 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.70 +0.23 58 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 29.71 +2.83 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 28.86 +2.79 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 28.02 +2.76 57 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 27.20 +2.75 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 26.40 +2.72 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 25.59 +2.66 57 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 24.83 +2.65 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 24.08 +2.65 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 23.32 +2.58 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 22.58 +2.52 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.89 +2.52 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.20 +2.51 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.52 +2.44 57 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.83 +2.36 57 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.21 +2.36 57 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.60 +2.36 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.86 +1.98 56 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 15.46 +2.03 56 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 14.18 +2.12 56 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 13.13 +1.94 57 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 12.03 +2.05 57 0 900 0
30MAR27 65.00 C 0.00 0.00 0.00 10.90 +1.79 56 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 10.01 +1.68 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.19 +1.57 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.45 +1.47 57 0 3 0
30MAR27 75.00 C 0.00 0.00 0.00 7.77 +1.37 58 0 0 0
30MAR27 77.50 C 7.14 7.14 7.14 7.15 +1.28 58 30 60 +30
30MAR27 80.00 C 0.00 0.00 0.00 6.59 +1.19 58 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 6.01 +1.08 58 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.51 +1.06 58 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.03 +1.12 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.43 +0.86 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.17 +0.94 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.71 +0.80 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.37 +0.70 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.05 +0.63 57 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.81 +0.63 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.57 +0.59 57 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.32 +0.51 57 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.12 +0.47 57 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.95 +0.47 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 30.54 +2.77 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 29.75 +2.74 57 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 28.96 +2.68 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 28.23 +2.69 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 27.49 +2.68 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 26.76 +2.64 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 26.03 +2.58 57 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 25.34 +2.56 57 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 24.68 +2.56 57 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 24.01 +2.54 57 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 23.34 +2.47 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 22.68 +2.41 57 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 22.09 +2.41 57 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 21.49 +2.41 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 20.90 +2.39 57 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.30 +2.30 57 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.93 +2.23 57 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 17.63 +2.16 57 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 16.39 +2.03 57 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 15.29 +2.03 57 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.19 +2.23 57 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.99 +1.90 56 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.13 +1.81 56 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.33 +1.72 56 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.59 +1.64 57 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.90 +1.54 57 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 9.27 +1.47 57 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.68 +1.27 57 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 8.21 +1.37 58 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.62 +1.43 58 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 7.06 +1.13 58 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.61 +1.29 58 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 5.98 +1.08 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.54 +0.96 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 5.14 +0.88 57 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.82 +0.88 57 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 4.50 +0.88 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.18 +0.79 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.86 +0.70 57 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.62 +0.68 57 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 3.40 +0.69 57 0 0 0
TOTAL CALL 2,643 16,724 +1,684
21AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.01 -0.03 83 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 0.01 -0.06 76 0 10 0
21AUG26 53.00 P 0.00 0.00 0.00 0.01 -0.11 70 0 35 0
21AUG26 54.00 P 0.00 0.00 0.00 0.02 -0.18 69 0 39 0
21AUG26 55.00 P 0.00 0.00 0.00 0.04 -0.28 69 0 30 0
21AUG26 56.00 P 0.00 0.00 0.00 0.07 -0.41 68 0 94 0
21AUG26 57.00 P 0.44 0.44 0.18 0.12 -0.59 67 39 122 +39
21AUG26 58.00 P 0.00 0.00 0.00 0.21 -0.80 67 0 20 0
21AUG26 59.00 P 0.00 0.00 0.00 0.35 -1.04 68 0 50 0
21AUG26 60.00 P 0.64 0.66 0.40 0.51 -1.33 66 155 157 +137
21AUG26 61.00 P 0.73 0.73 0.73 0.79 -1.55 66 15 15 +11
21AUG26 62.00 P 0.00 0.00 0.00 1.11 -1.78 65 0 20 0
21AUG26 63.00 P 0.00 0.00 0.00 1.53 -2.05 65 0 2 0
21AUG26 64.00 P 0.00 0.00 0.00 2.03 -2.29 64 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 2.62 -2.49 63 0 17 0
21AUG26 66.00 P 0.00 0.00 0.00 3.29 -2.67 62 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 4.04 -2.80 61 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 4.97 -2.79 67 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 5.84 -2.86 67 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 6.75 -2.91 66 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 7.69 -2.94 66 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 8.65 -2.97 66 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 9.63 -3.09 67 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 10.61 -2.99 65 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 11.60 -3.00 0 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 12.60 -3.00 0 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 13.60 -3.00 0 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 14.60 -3.00 0 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 15.60 -3.00 0 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 16.60 -3.00 0 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 17.60 -3.00 0 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 18.60 -3.00 0 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 19.60 -3.00 0 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 20.60 -3.00 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 126 0 70 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 115 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 95 0 60 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 90 0 167 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 36 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 -0.02 76 0 206 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 -0.03 71 0 87 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.05 67 0 120 0
28AUG26 48.00 P 0.08 0.08 0.08 0.03 -0.07 72 50 55 -43
28AUG26 49.00 P 0.00 0.00 0.00 0.04 -0.10 69 0 165 0
28AUG26 50.00 P 0.00 0.00 0.00 0.07 -0.14 71 0 106 0
28AUG26 52.50 P 0.00 0.00 0.00 0.18 -0.31 70 0 123 0
28AUG26 55.00 P 0.65 0.65 0.47 0.42 -0.58 69 120 240 +42
28AUG26 57.50 P 1.24 1.24 1.14 0.84 -0.94 69 90 364 +90
28AUG26 60.00 P 1.58 1.58 1.58 1.53 -1.38 68 45 745 0
28AUG26 62.50 P 0.00 0.00 0.00 2.53 -1.84 68 0 141 0
28AUG26 65.00 P 3.72 3.72 3.72 3.86 -2.08 68 75 120 +75
28AUG26 67.50 P 0.00 0.00 0.00 5.59 -2.32 69 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 7.49 -2.56 69 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 9.61 -2.94 69 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 11.87 -3.11 69 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 14.23 -3.14 69 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 16.65 -3.10 68 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 19.12 -3.10 70 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 21.60 -3.05 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 24.10 -3.00 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 26.60 -3.00 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 29.10 -3.00 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 31.60 -3.00 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 34.10 -3.00 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 36.60 -3.00 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 39.10 -3.00 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 41.60 -3.00 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 44.10 -3.00 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 46.60 -3.00 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 49.10 -3.00 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 -0.03 60 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 -0.03 62 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 -0.04 61 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.07 -0.06 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.10 -0.07 61 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.14 -0.08 62 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 0.18 -0.12 61 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.24 -0.14 61 0 16 0
29SEP26 46.00 P 0.00 0.00 0.00 0.31 -0.18 61 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.39 -0.21 61 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.50 -0.26 61 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 0.61 -0.31 61 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.76 -0.37 61 0 80 0
29SEP26 52.50 P 0.00 0.00 0.00 1.18 -0.58 61 0 30 0
29SEP26 55.00 P 0.00 0.00 0.00 1.77 -0.80 60 0 150 0
29SEP26 57.50 P 3.25 3.25 3.25 2.51 -1.09 60 4 230 -4
29SEP26 60.00 P 3.48 3.48 3.48 3.58 -1.26 61 80 240 -40
29SEP26 62.50 P 0.00 0.00 0.00 4.82 -1.46 62 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 6.25 -1.67 62 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 7.79 -1.66 62 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 9.31 -2.26 60 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.29 -2.34 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.20 -2.57 61 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.26 -2.66 61 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.56 -2.70 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.72 -2.89 61 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.00 -2.86 61 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.36 -3.00 61 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.79 -2.98 62 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.19 -2.92 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.64 -2.96 60 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.12 -2.98 61 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 36.60 -3.00 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 39.10 -3.00 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.60 -3.00 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.10 -3.00 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.60 -3.00 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 49.10 -3.00 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.05 -0.04 59 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.07 -0.05 59 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.09 -0.07 59 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.12 -0.09 59 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.16 -0.10 59 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.21 -0.13 59 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.27 -0.15 59 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.34 -0.18 59 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.42 -0.20 59 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.50 -0.24 59 0 8 0
29OCT26 45.00 P 0.00 0.00 0.00 0.59 -0.31 58 0 18 0
29OCT26 46.00 P 0.00 0.00 0.00 0.71 -0.35 58 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.88 -0.37 58 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 1.01 -0.45 58 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 1.19 -0.50 58 0 90 0
29OCT26 50.00 P 0.00 0.00 0.00 1.39 -0.56 58 0 197 0
29OCT26 52.50 P 0.00 0.00 0.00 1.98 -0.71 58 0 57 0
29OCT26 55.00 P 0.00 0.00 0.00 2.76 -0.94 58 0 152 0
29OCT26 57.50 P 0.00 0.00 0.00 3.68 -1.20 58 0 165 0
29OCT26 60.00 P 0.00 0.00 0.00 4.81 -1.38 59 0 207 0
29OCT26 62.50 P 0.00 0.00 0.00 6.15 -1.46 60 0 17 0
29OCT26 65.00 P 0.00 0.00 0.00 7.42 -1.76 59 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 8.92 -1.92 59 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 10.59 -2.06 59 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 12.41 -2.20 59 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 14.35 -2.13 60 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 16.19 -2.58 58 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 18.50 -2.58 61 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 20.38 -2.95 58 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 22.61 -2.99 59 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 24.85 -2.90 58 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 27.16 -2.75 58 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 29.63 -2.67 61 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 31.88 -2.85 58 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 34.29 -2.88 59 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 36.72 -2.91 59 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 39.16 -2.95 58 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 41.63 -2.97 58 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 44.11 -2.99 59 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 46.60 -3.00 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 49.10 -3.00 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.75 -0.27 58 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.89 -0.29 58 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.05 -0.31 58 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.21 -0.34 58 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.40 -0.46 58 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 1.61 -0.49 58 0 0 0
27NOV26 49.00 P 1.81 1.81 1.81 1.85 -0.56 58 50 50 +50
27NOV26 50.00 P 0.00 0.00 0.00 2.09 -0.63 58 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 2.82 -0.80 58 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 3.69 -0.98 58 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 4.73 -1.11 58 0 30 0
27NOV26 60.00 P 0.00 0.00 0.00 5.90 -1.25 59 0 39 0
27NOV26 62.50 P 0.00 0.00 0.00 7.20 -1.43 59 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 8.64 -1.37 59 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 10.02 -1.90 59 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 11.67 -1.86 58 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 13.42 -2.05 59 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.23 -2.21 59 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.18 -2.44 59 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 19.17 -2.61 59 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 21.45 -2.53 61 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 23.45 -2.81 60 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.30 -0.09 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.36 -0.12 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.45 -0.12 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.54 -0.16 58 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.65 -0.15 58 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 0.74 -0.20 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.85 -0.26 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.02 -0.22 58 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.19 -0.28 58 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.32 -0.38 57 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.51 -0.41 57 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.73 -0.38 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.94 -0.44 57 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.18 -0.55 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.46 -0.59 57 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 2.74 -0.65 57 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 3.52 -0.84 57 0 0 0
30DEC26 55.00 P 4.56 4.56 4.56 4.48 -0.99 57 10 11 0
30DEC26 57.50 P 0.00 0.00 0.00 5.57 -1.14 57 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.79 -1.29 58 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 8.13 -1.47 58 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 9.58 -1.57 58 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 11.15 -1.43 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.69 -1.72 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.38 -1.87 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.19 -2.11 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.19 -2.31 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.44 -2.16 61 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.16 -2.24 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.32 -2.41 60 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.50 -2.36 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.67 -2.63 61 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.96 -2.65 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.27 -2.63 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 35.54 -2.08 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.85 -2.70 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.16 -2.75 64 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.47 -2.33 64 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.44 -2.79 58 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 46.84 -2.84 58 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 49.27 -2.87 58 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.87 -0.16 57 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 1.00 -0.21 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.15 -0.24 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.32 -0.25 57 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.50 -0.23 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.68 -0.34 57 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 1.91 -0.34 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.14 -0.35 57 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.38 -0.41 57 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.62 -0.47 57 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 2.91 -0.48 57 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 3.21 -0.49 57 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.51 -0.44 57 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 3.70 -0.76 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.15 -0.71 57 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.51 -0.76 57 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.51 -0.87 57 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 6.61 -0.99 57 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 7.82 -1.11 58 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 9.12 -1.25 58 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 10.52 -1.39 58 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 12.00 -1.48 58 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 13.57 -1.28 58 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.03 -1.78 58 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.88 -1.28 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.32 -1.71 57 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.49 -1.41 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.02 -1.83 57 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.90 -1.96 57 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.90 -1.99 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.92 -2.06 57 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.95 -2.17 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 32.07 -2.21 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 34.21 -2.25 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 36.37 -2.35 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 38.56 -2.42 57 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 40.81 -2.44 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 43.07 -2.49 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 45.34 -2.56 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 47.65 -2.60 57 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 49.99 -2.62 57 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.51 -0.21 57 0 165 0
29JUN27 36.00 P 0.00 0.00 0.00 1.69 -0.25 57 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.88 -0.31 57 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.12 -0.31 57 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.36 -0.31 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.61 -0.35 57 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 2.85 -0.42 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.15 -0.43 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.46 -0.43 57 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.77 -0.45 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.08 -0.52 57 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.40 -0.59 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.78 -0.50 57 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 5.11 -0.72 56 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.53 -0.73 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.95 -0.76 57 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.04 -0.88 57 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 8.24 -0.96 57 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 9.52 -1.07 57 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 10.88 -1.17 57 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 12.32 -1.26 58 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 13.83 -1.36 58 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 15.42 -1.44 58 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 17.13 -1.48 59 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 18.75 -1.08 58 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 20.11 -1.50 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.85 -1.65 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.70 -1.69 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.60 -1.70 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 27.50 -1.82 57 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 29.44 -1.92 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 31.47 -1.94 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 33.51 -1.98 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 35.57 -2.08 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 37.66 -2.16 57 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 39.82 -2.18 57 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 41.99 -2.21 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 44.17 -2.29 57 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 46.36 -2.37 57 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 48.62 -2.39 57 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 50.89 -2.41 57 0 0 0
TOTAL PUT 733 10,663 +357
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$ 95.500
28AUG26 57.50 C 0.00 0.00 0.00 38.14 -0.32 134 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 35.63 -0.34 121 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 33.14 -0.33 113 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 30.64 -0.33 103 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 28.13 -0.35 92 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 25.65 -0.33 86 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 23.15 -0.33 78 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 20.65 -0.33 69 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 18.07 -0.42 39 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 15.57 -0.42 0 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 13.07 -0.42 0 0 155 0
28AUG26 85.00 C 0.00 0.00 0.00 10.58 -0.42 25 0 167 0
28AUG26 87.50 C 0.00 0.00 0.00 8.09 -0.43 22 0 385 0
28AUG26 90.00 C 0.00 0.00 0.00 5.68 -0.45 22 0 230 0
28AUG26 92.50 C 0.00 0.00 0.00 3.50 -0.45 22 0 211 0
28AUG26 95.00 C 2.00 2.00 1.85 1.85 -0.31 23 12 262 -9
28AUG26 97.50 C 0.94 0.97 0.81 0.77 -0.26 23 138 542 +128
28AUG26 100.00 C 0.38 0.39 0.28 0.25 -0.14 22 105 633 -10
28AUG26 102.50 C 0.13 0.13 0.13 0.07 -0.06 23 44 486 +16
28AUG26 105.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 378 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 302 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 176 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 185 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 38 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 94 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 40.82 -0.24 77 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.26 -0.32 64 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 35.78 -0.28 61 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 33.30 -0.29 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.85 -0.25 56 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 28.38 -0.23 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.84 -0.29 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.36 -0.28 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.92 -0.25 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.28 -0.38 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.82 -0.42 24 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 13.41 -0.42 25 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 11.08 -0.41 25 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 8.89 -0.40 25 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 6.89 -0.38 25 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 5.15 -0.35 25 0 179 0
29SEP26 95.00 C 3.97 3.97 3.97 3.65 -0.32 24 5 85 +5
29SEP26 97.50 C 0.00 0.00 0.00 2.53 -0.19 24 0 288 0
29SEP26 100.00 C 0.00 0.00 0.00 1.70 -0.12 25 0 93 0
29SEP26 102.50 C 1.15 1.15 1.15 1.08 -0.15 25 1 302 -1
29SEP26 105.00 C 0.76 0.76 0.76 0.65 -0.12 25 21 317 -21
29SEP26 107.50 C 0.00 0.00 0.00 0.38 -0.08 25 0 109 0
29SEP26 110.00 C 0.00 0.00 0.00 0.21 -0.05 25 0 104 0
29SEP26 112.50 C 0.00 0.00 0.00 0.11 -0.03 25 0 61 0
29SEP26 115.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 136 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 102 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 35.98 -0.37 51 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 33.34 -0.44 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 30.98 -0.32 41 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 28.54 -0.20 40 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.09 -0.33 38 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 23.59 -0.37 34 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 21.08 -0.27 29 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 18.65 -0.28 28 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 16.22 -0.39 26 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 13.95 -0.36 26 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 11.79 -0.34 26 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 9.79 -0.30 26 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 7.97 -0.27 26 0 252 0
29OCT26 92.50 C 0.00 0.00 0.00 6.35 -0.23 26 0 221 0
29OCT26 95.00 C 3.35 3.35 3.35 4.96 -0.19 26 10 82 +5
29OCT26 97.50 C 3.68 3.72 3.68 3.68 -0.15 25 23 112 +23
29OCT26 100.00 C 0.00 0.00 0.00 2.75 -0.16 25 0 73 0
29OCT26 102.50 C 0.00 0.00 0.00 2.04 -0.14 25 0 113 0
29OCT26 105.00 C 0.00 0.00 0.00 1.51 -0.09 26 0 46 0
29OCT26 107.50 C 0.00 0.00 0.00 1.08 -0.04 26 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 0.74 -0.03 26 5 35 +5
29OCT26 112.50 C 0.66 0.66 0.66 0.50 -0.02 26 5 84 +5
29OCT26 115.00 C 0.00 0.00 0.00 0.32 -0.02 26 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 0.21 -0.01 26 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.14 0.00 26 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 23.62 -0.34 31 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 21.20 -0.27 29 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 18.82 -0.27 28 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 16.36 -0.42 25 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 14.16 -0.41 25 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 12.08 -0.41 25 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 10.15 -0.41 25 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 8.41 -0.39 25 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 6.87 -0.36 25 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 5.52 -0.33 25 0 2 0
27NOV26 97.50 C 4.65 4.65 4.63 4.40 -0.26 25 13 34 +13
27NOV26 100.00 C 0.00 0.00 0.00 3.51 -0.25 26 0 57 0
27NOV26 102.50 C 0.00 0.00 0.00 2.70 -0.25 26 0 23 0
27NOV26 105.00 C 0.00 0.00 0.00 2.05 -0.21 26 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 1.54 -0.16 25 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 1.13 -0.13 25 0 0 0
27NOV26 112.50 C 1.10 1.10 1.10 0.82 -0.10 25 15 45 +15
27NOV26 115.00 C 0.00 0.00 0.00 0.58 -0.09 25 0 110 0
27NOV26 117.50 C 0.00 0.00 0.00 0.40 -0.07 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.28 -0.05 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.82 -0.41 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.34 -0.41 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.98 -0.37 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.37 -0.41 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.98 -0.32 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.54 -0.30 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.17 -0.26 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.75 -0.28 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.39 -0.28 29 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 19.08 -0.29 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.68 -0.47 25 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 14.59 -0.40 25 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 12.64 -0.38 25 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 10.83 -0.37 25 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 9.18 -0.35 25 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 7.70 -0.29 25 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 6.38 -0.31 25 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 5.29 -0.30 25 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 4.34 -0.22 26 0 173 0
30DEC26 102.50 C 0.00 0.00 0.00 3.55 -0.22 26 0 8 0
30DEC26 105.00 C 0.00 0.00 0.00 2.82 -0.19 26 0 25 0
30DEC26 107.50 C 0.00 0.00 0.00 2.21 -0.19 26 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 1.74 -0.15 26 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 1.35 -0.12 26 0 75 0
30DEC26 115.00 C 0.00 0.00 0.00 1.02 -0.11 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.76 -0.09 25 0 30 0
30DEC26 120.00 C 0.00 0.00 0.00 0.58 -0.06 25 0 24 0
30DEC26 122.50 C 0.00 0.00 0.00 0.43 -0.05 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 40.91 -0.86 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 38.47 -0.41 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 36.04 -0.41 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 33.62 -0.90 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.77 -0.31 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.39 -0.28 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.05 -0.48 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 24.75 -0.29 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 22.52 -0.29 28 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 20.34 -0.44 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.02 -0.69 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 16.13 -0.36 25 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 14.34 -0.35 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 12.66 -0.34 25 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 11.15 -0.32 25 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 9.75 -0.29 25 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 8.56 -0.27 26 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 7.44 -0.25 26 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 6.44 -0.23 26 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 5.54 -0.23 26 0 45 0
30MAR27 105.00 C 0.00 0.00 0.00 4.73 -0.20 26 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 3.98 -0.18 26 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 3.38 -0.16 26 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 2.82 -0.13 26 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 2.37 -0.13 26 0 1,330 0
30MAR27 117.50 C 0.00 0.00 0.00 1.91 -0.10 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.58 -0.10 25 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.31 -0.07 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 39.01 -0.41 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 36.66 -0.41 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 34.34 -0.41 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 32.08 -0.40 28 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 29.97 -0.29 29 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 27.71 -0.39 28 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 25.52 -0.28 27 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 23.45 -0.14 27 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 21.40 -0.25 26 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.35 -0.34 25 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 18.15 +0.22 28 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 16.00 -0.32 26 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 14.53 -0.31 26 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 13.10 -0.31 26 0 44 0
29JUN27 92.50 C 0.00 0.00 0.00 11.86 -0.27 27 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 10.62 -0.27 27 0 10 0
29JUN27 97.50 C 8.80 8.80 8.80 9.56 -0.25 27 1 48 +1
29JUN27 100.00 C 0.00 0.00 0.00 8.51 -0.24 27 0 9 0
29JUN27 102.50 C 0.00 0.00 0.00 7.63 -0.21 27 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 6.76 -0.21 27 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 6.03 -0.18 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 5.33 -0.18 27 0 104 0
29JUN27 112.50 C 0.00 0.00 0.00 4.71 -0.15 27 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 4.30 -0.15 28 0 92 0
29JUN27 117.50 C 0.00 0.00 0.00 3.76 -0.13 28 0 4 0
29JUN27 120.00 C 0.00 0.00 0.00 3.33 -0.12 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 2.90 -0.13 28 0 2 0
TOTAL CALL 398 13,875 +175
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 105 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 88 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 179 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 374 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 133 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 264 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 33 0 639 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 27 0 596 0
28AUG26 87.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 238 0
28AUG26 90.00 P 0.20 0.20 0.20 0.11 -0.02 23 15 313 +15
28AUG26 92.50 P 0.00 0.00 0.00 0.43 -0.03 22 0 331 0
28AUG26 95.00 P 1.30 1.30 1.30 1.22 -0.01 22 2 284 +2
28AUG26 97.50 P 0.00 0.00 0.00 2.68 +0.14 22 0 227 0
28AUG26 100.00 P 0.00 0.00 0.00 4.68 +0.26 22 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 7.02 +0.36 22 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 9.50 +0.40 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 12.00 +0.40 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 14.50 +0.40 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 17.00 +0.40 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 19.50 +0.14 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 22.00 +0.21 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 24.50 +0.21 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 27.00 +0.37 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 108 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 113 0
29SEP26 77.50 P 0.11 0.11 0.11 0.02 0.00 25 41 427 -41
29SEP26 80.00 P 0.00 0.00 0.00 0.05 0.00 25 0 243 0
29SEP26 82.50 P 0.00 0.00 0.00 0.13 0.00 25 0 78 0
29SEP26 85.00 P 0.39 0.39 0.39 0.30 +0.01 25 16 642 +16
29SEP26 87.50 P 0.63 0.65 0.63 0.60 +0.01 25 35 627 +18
29SEP26 90.00 P 1.13 1.13 1.10 1.12 +0.04 25 12 446 0
29SEP26 92.50 P 1.82 1.82 1.82 1.87 +0.08 25 10 172 +10
29SEP26 95.00 P 2.90 2.90 2.90 2.93 +0.12 25 2 70 +2
29SEP26 97.50 P 0.00 0.00 0.00 4.36 +0.21 26 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 5.88 +0.21 25 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 7.78 +0.27 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 9.89 +0.32 25 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 12.15 +0.34 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 14.54 +0.38 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 17.00 +0.34 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 19.50 +0.14 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 22.00 +0.21 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 24.50 +0.21 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 27.00 +0.37 0 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 29 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 24 0
29OCT26 77.50 P 0.00 0.00 0.00 0.13 +0.02 26 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.26 +0.03 26 0 105 0
29OCT26 82.50 P 0.00 0.00 0.00 0.48 +0.05 26 0 99 0
29OCT26 85.00 P 0.81 0.81 0.81 0.82 +0.08 26 10 164 0
29OCT26 87.50 P 0.00 0.00 0.00 1.29 +0.09 26 0 239 0
29OCT26 90.00 P 0.00 0.00 0.00 1.95 +0.09 25 0 171 0
29OCT26 92.50 P 2.80 2.80 2.80 2.82 +0.09 25 1 41 0
29OCT26 95.00 P 0.00 0.00 0.00 3.95 +0.12 26 0 89 0
29OCT26 97.50 P 0.00 0.00 0.00 5.17 +0.02 25 0 121 0
29OCT26 100.00 P 0.00 0.00 0.00 6.83 +0.30 26 0 158 0
29OCT26 102.50 P 0.00 0.00 0.00 8.58 +0.33 26 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 10.52 +0.36 26 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 12.61 +0.38 26 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 14.82 +0.39 26 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 17.14 +0.40 26 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 19.58 +0.22 27 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 22.00 +0.21 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 24.50 +0.21 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 27.00 +0.37 0 0 0 0
27NOV26 72.50 P 0.21 0.22 0.21 0.09 0.00 25 18 18 +18
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 0.30 -0.01 25 0 0 0
27NOV26 80.00 P 0.62 0.62 0.62 0.53 0.00 25 4 6 +4
27NOV26 82.50 P 0.00 0.00 0.00 0.86 0.00 25 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 1.32 +0.03 25 0 53 0
27NOV26 87.50 P 1.86 1.86 1.86 1.90 +0.05 25 15 75 +15
27NOV26 90.00 P 0.00 0.00 0.00 2.68 +0.09 25 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 3.64 +0.11 25 0 25 0
27NOV26 95.00 P 0.00 0.00 0.00 4.81 +0.13 25 0 63 0
27NOV26 97.50 P 0.00 0.00 0.00 6.20 +0.13 25 0 44 0
27NOV26 100.00 P 0.00 0.00 0.00 7.73 +0.16 25 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 9.46 +0.20 25 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 11.33 +0.24 25 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 13.33 +0.27 25 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 15.44 +0.30 25 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 17.64 +0.34 25 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 20.06 +0.41 27 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 22.38 +0.43 27 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 24.74 +0.45 27 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 27.13 +0.47 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 0.00 25 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.11 0.00 25 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.20 0.00 25 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.33 0.00 25 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 0.54 +0.01 25 0 32 0
30DEC26 80.00 P 0.00 0.00 0.00 0.87 +0.02 26 0 231 0
30DEC26 82.50 P 0.00 0.00 0.00 1.26 +0.03 25 0 36 0
30DEC26 85.00 P 0.00 0.00 0.00 1.76 +0.05 25 0 74 0
30DEC26 87.50 P 2.36 2.36 2.36 2.43 +0.07 25 3 90 +3
30DEC26 90.00 P 3.12 3.12 3.12 3.27 +0.09 25 1 46 +1
30DEC26 92.50 P 0.00 0.00 0.00 4.28 +0.11 25 0 60 0
30DEC26 95.00 P 0.00 0.00 0.00 5.47 +0.13 25 0 315 0
30DEC26 97.50 P 0.00 0.00 0.00 6.84 +0.15 25 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 8.39 +0.17 25 0 45 0
30DEC26 102.50 P 0.00 0.00 0.00 10.09 +0.21 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.89 +0.25 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 13.81 +0.25 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.86 +0.28 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 18.00 +0.32 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.36 +0.38 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.63 +0.40 27 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.94 +0.43 27 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 27.30 +0.46 27 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 0.00 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.09 0.00 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.16 0.00 26 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.26 0.00 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.40 +0.01 25 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.61 +0.02 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.88 +0.03 25 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 1.22 +0.02 25 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.67 +0.03 25 0 151 0
30MAR27 82.50 P 0.00 0.00 0.00 2.20 +0.05 25 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 2.87 +0.08 25 0 38 0
30MAR27 87.50 P 3.53 3.53 3.53 3.64 +0.09 25 15 76 0
30MAR27 90.00 P 4.46 4.46 4.46 4.57 +0.10 25 15 15 -3
30MAR27 92.50 P 0.00 0.00 0.00 5.65 +0.13 25 0 33 0
30MAR27 95.00 P 0.00 0.00 0.00 6.88 +0.15 25 0 32 0
30MAR27 97.50 P 0.00 0.00 0.00 8.25 +0.16 25 0 45 0
30MAR27 100.00 P 9.79 9.79 9.79 9.76 +0.17 25 15 30 +15
30MAR27 102.50 P 0.00 0.00 0.00 11.41 +0.20 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.14 +0.23 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 14.94 +0.26 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 16.88 +0.28 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 19.00 +0.34 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.11 +0.37 26 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.28 +0.40 26 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.52 +0.44 27 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.77 +0.44 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.16 0.00 28 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.37 +0.01 28 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.54 +0.01 28 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.77 +0.02 28 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 1.06 +0.03 28 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.41 +0.03 28 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.92 +0.04 28 0 9 0
29JUN27 77.50 P 0.00 0.00 0.00 2.46 +0.07 28 0 80 0
29JUN27 80.00 P 3.15 3.15 3.15 3.10 +0.06 28 40 81 +40
29JUN27 82.50 P 0.00 0.00 0.00 3.85 +0.08 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 4.68 +0.09 28 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 5.66 +0.11 28 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 6.69 +0.12 28 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 7.90 +0.14 28 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 9.15 +0.16 28 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 10.58 +0.18 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 12.03 +0.19 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 13.66 +0.21 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 15.32 +0.22 29 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 17.13 +0.26 29 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 18.98 +0.26 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 20.93 +0.29 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 22.95 +0.30 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 25.02 +0.32 30 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 27.18 +0.33 31 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 29.37 +0.33 31 0 0 0
TOTAL PUT 270 12,914 +115
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$ 18.290
28AUG26 11.00 C 0.00 0.00 0.00 7.36 +0.16 164 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.86 +0.16 152 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.33 +0.14 123 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.83 +0.14 112 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.31 +0.12 85 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.86 +0.18 105 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.36 +0.16 95 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.87 +0.17 87 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.33 +0.15 64 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 2.84 +0.13 58 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 2.32 +0.10 42 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 1.86 +0.10 44 0 163 0
28AUG26 17.00 C 0.00 0.00 0.00 1.42 +0.08 43 0 744 0
28AUG26 17.50 C 0.00 0.00 0.00 1.03 +0.06 43 0 123 0
28AUG26 18.00 C 0.68 0.68 0.68 0.69 +0.03 41 15 117 0
28AUG26 18.50 C 0.43 0.43 0.43 0.45 +0.02 42 15 100 0
28AUG26 19.00 C 0.30 0.30 0.30 0.27 +0.01 42 12 548 0
28AUG26 19.50 C 0.16 0.16 0.16 0.16 +0.01 43 16 301 -16
28AUG26 20.00 C 0.09 0.11 0.09 0.09 +0.01 44 55 466 +10
28AUG26 21.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 385 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 172 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 210 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 332 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.70 +0.23 116 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.45 +0.26 112 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.95 +0.23 104 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.36 +0.16 75 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.95 +0.25 89 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.48 +0.29 86 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.98 +0.29 79 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.46 +0.26 70 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.86 +0.16 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.41 +0.21 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.93 +0.22 47 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.40 +0.17 38 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 2.91 +0.10 34 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.46 +0.09 33 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 2.05 +0.09 34 0 1,319 0
29SEP26 17.00 C 0.00 0.00 0.00 1.67 +0.08 34 0 114 0
29SEP26 17.50 C 0.00 0.00 0.00 1.33 +0.07 34 0 53 0
29SEP26 18.00 C 1.02 1.09 1.02 1.00 +0.03 32 20 153 -2
29SEP26 18.50 C 0.00 0.00 0.00 0.78 +0.04 33 0 155 0
29SEP26 19.00 C 0.00 0.00 0.00 0.57 +0.02 33 0 118 0
29SEP26 19.50 C 0.00 0.00 0.00 0.42 +0.01 33 0 102 0
29SEP26 20.00 C 0.00 0.00 0.00 0.31 +0.02 34 0 763 0
29SEP26 21.00 C 0.18 0.18 0.17 0.15 +0.02 34 10 111 +10
29SEP26 22.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 131 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 0.00 35 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 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 43 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.95 +0.23 64 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.48 +0.25 63 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.98 +0.25 58 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.46 +0.22 50 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.93 +0.17 42 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.45 +0.17 39 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.98 +0.17 38 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.52 +0.17 36 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.02 +0.08 32 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.61 +0.08 32 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 2.22 +0.07 32 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.86 +0.06 32 0 33 0
29OCT26 17.50 C 1.55 1.58 1.55 1.53 +0.05 32 29 142 +28
29OCT26 18.00 C 0.00 0.00 0.00 1.25 +0.05 32 0 134 0
29OCT26 18.50 C 1.04 1.04 1.04 1.01 +0.04 32 15 160 0
29OCT26 19.00 C 0.00 0.00 0.00 0.80 +0.02 32 0 95 0
29OCT26 19.50 C 0.00 0.00 0.00 0.63 +0.02 32 0 130 0
29OCT26 20.00 C 0.00 0.00 0.00 0.50 +0.02 32 0 118 0
29OCT26 21.00 C 0.00 0.00 0.00 0.29 +0.01 32 0 89 0
29OCT26 22.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 3 0
29OCT26 23.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.05 +0.01 33 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 5.01 +0.19 40 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.54 +0.18 38 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.08 +0.14 37 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.62 +0.16 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.20 +0.13 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.75 +0.07 32 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.38 +0.06 32 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.04 +0.05 32 0 0 0
27NOV26 17.50 C 1.77 1.77 1.77 1.74 +0.06 32 13 13 +13
27NOV26 18.00 C 0.00 0.00 0.00 1.45 +0.04 32 0 39 0
27NOV26 18.50 C 0.00 0.00 0.00 1.21 +0.02 32 0 10 0
27NOV26 19.00 C 0.00 0.00 0.00 1.01 +0.02 32 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.84 +0.02 32 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.69 +0.01 32 0 43 0
27NOV26 21.00 C 0.00 0.00 0.00 0.44 0.00 32 0 16 0
27NOV26 22.00 C 0.00 0.00 0.00 0.27 0.00 32 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.16 -0.01 32 0 3 0
27NOV26 24.00 C 0.00 0.00 0.00 0.10 0.00 32 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 0.00 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 8.74 +0.22 62 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.49 +0.22 60 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.00 +0.20 56 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.51 +0.21 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.02 +0.21 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.50 +0.18 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.02 +0.17 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.55 +0.19 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.10 +0.20 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.69 +0.23 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.21 +0.15 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.76 +0.13 35 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.35 +0.07 34 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.96 +0.04 33 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.61 +0.02 33 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 2.29 +0.01 33 0 1,041 0
30DEC26 17.50 C 0.00 0.00 0.00 2.00 +0.01 33 0 400 0
30DEC26 18.00 C 0.00 0.00 0.00 1.73 0.00 33 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.49 -0.01 33 0 9 0
30DEC26 19.00 C 0.00 0.00 0.00 1.31 +0.04 34 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 1.12 +0.04 34 0 97 0
30DEC26 20.00 C 0.00 0.00 0.00 0.89 -0.03 33 0 70 0
30DEC26 21.00 C 0.00 0.00 0.00 0.64 -0.02 33 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.46 -0.01 34 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 0.32 -0.02 34 0 34 0
30DEC26 24.00 C 0.00 0.00 0.00 0.21 -0.03 33 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.14 -0.02 33 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.08 +0.16 44 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.68 +0.22 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.16 +0.18 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.71 +0.19 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.25 +0.21 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.80 +0.22 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.32 +0.17 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.90 +0.17 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.48 +0.15 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.10 +0.11 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.73 +0.10 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.38 +0.05 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.05 +0.03 33 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.76 +0.03 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.48 +0.02 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.23 +0.02 33 0 31 0
30MAR27 18.50 C 0.00 0.00 0.00 1.99 +0.01 33 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 1.78 +0.01 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.63 +0.05 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.45 +0.04 34 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 1.13 0.00 34 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.88 +0.01 34 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 0.68 +0.02 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.52 0.00 34 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 0.39 -0.01 34 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 0.30 -0.01 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.22 -0.01 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.77 +0.20 45 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.27 +0.16 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.81 +0.15 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.41 +0.19 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.98 +0.19 40 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.55 +0.15 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.12 +0.12 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.74 +0.12 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.37 +0.12 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.01 +0.14 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.68 +0.09 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.36 +0.17 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.98 +0.07 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.71 +0.07 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.53 +0.06 34 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 2.29 +0.06 34 0 4 0
29JUN27 19.00 C 2.14 2.14 2.14 2.08 +0.06 34 2 4 +2
29JUN27 19.50 C 0.00 0.00 0.00 1.87 +0.05 34 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.69 +0.05 34 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.36 +0.04 34 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 1.10 +0.04 34 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.88 +0.03 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.70 +0.03 33 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 0.56 +0.02 33 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.44 +0.02 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.35 +0.02 33 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.27 +0.01 33 0 139 0
TOTAL CALL 202 11,899 +45
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 64 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 174 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 145 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 145 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 281 0
28AUG26 16.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 168 0
28AUG26 16.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 447 0
28AUG26 17.00 P 0.13 0.13 0.13 0.12 -0.02 44 15 404 0
28AUG26 17.50 P 0.00 0.00 0.00 0.23 -0.04 43 0 227 0
28AUG26 18.00 P 0.37 0.37 0.37 0.40 -0.06 42 15 84 +15
28AUG26 18.50 P 0.00 0.00 0.00 0.67 -0.05 44 0 257 0
28AUG26 19.00 P 0.00 0.00 0.00 0.98 -0.08 43 0 58 0
28AUG26 19.50 P 0.00 0.00 0.00 1.36 -0.09 43 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 1.78 -0.10 43 0 42 0
28AUG26 21.00 P 0.00 0.00 0.00 2.72 -0.11 43 0 42 0
28AUG26 22.00 P 0.00 0.00 0.00 3.71 -0.12 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.71 -0.13 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.71 -0.13 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.71 -0.13 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.71 -0.16 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.71 -0.16 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.71 -0.15 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 35 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 0.00 35 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 107 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 198 0
29SEP26 16.50 P 0.20 0.20 0.20 0.21 -0.02 34 2 1,433 -2
29SEP26 17.00 P 0.00 0.00 0.00 0.32 -0.04 34 0 67 0
29SEP26 17.50 P 0.45 0.45 0.45 0.48 -0.04 34 8 98 0
29SEP26 18.00 P 0.00 0.00 0.00 0.68 -0.06 33 0 75 0
29SEP26 18.50 P 0.00 0.00 0.00 0.95 -0.06 34 0 88 0
29SEP26 19.00 P 0.00 0.00 0.00 1.25 -0.05 34 0 133 0
29SEP26 19.50 P 0.00 0.00 0.00 1.58 -0.07 34 0 19 0
29SEP26 20.00 P 0.00 0.00 0.00 1.96 -0.08 34 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 2.80 -0.10 33 0 49 0
29SEP26 22.00 P 0.00 0.00 0.00 3.72 -0.18 31 0 50 0
29SEP26 23.00 P 0.00 0.00 0.00 4.72 -0.17 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.71 -0.16 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.71 -0.14 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.71 -0.17 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.71 -0.17 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.71 -0.15 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.15 -0.02 32 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.23 -0.03 32 0 133 0
29OCT26 16.50 P 0.00 0.00 0.00 0.34 -0.04 32 0 108 0
29OCT26 17.00 P 0.00 0.00 0.00 0.48 -0.05 32 0 90 0
29OCT26 17.50 P 0.00 0.00 0.00 0.68 -0.02 33 0 155 0
29OCT26 18.00 P 0.00 0.00 0.00 0.87 -0.09 32 0 20 0
29OCT26 18.50 P 0.00 0.00 0.00 1.13 -0.07 32 0 30 0
29OCT26 19.00 P 0.00 0.00 0.00 1.42 -0.08 32 0 56 0
29OCT26 19.50 P 0.00 0.00 0.00 1.74 -0.09 32 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 2.10 -0.09 32 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.90 -0.10 32 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.79 -0.17 32 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.72 -0.18 31 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.71 -0.16 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.71 -0.17 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.71 -0.17 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.71 -0.17 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.71 -0.17 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.16 -0.03 32 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.24 -0.03 32 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.34 -0.04 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.47 -0.05 32 0 34 0
27NOV26 17.00 P 0.00 0.00 0.00 0.63 -0.04 32 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.83 -0.07 32 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 1.04 -0.09 32 0 27 0
27NOV26 18.50 P 0.00 0.00 0.00 1.30 -0.07 32 0 40 0
27NOV26 19.00 P 0.00 0.00 0.00 1.59 -0.08 32 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 1.89 -0.09 32 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.24 -0.10 32 0 2 0
27NOV26 21.00 P 0.00 0.00 0.00 3.01 -0.17 32 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.88 -0.13 33 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.79 -0.12 33 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.73 -0.17 33 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.71 -0.17 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.71 -0.17 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.71 -0.17 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.71 -0.17 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 -0.02 33 0 63 0
30DEC26 14.00 P 0.16 0.16 0.16 0.13 -0.03 33 1 4 -1
30DEC26 14.50 P 0.00 0.00 0.00 0.19 -0.04 33 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.27 -0.05 33 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.36 -0.07 33 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.48 -0.07 33 0 350 0
30DEC26 16.50 P 0.00 0.00 0.00 0.63 -0.08 33 0 800 0
30DEC26 17.00 P 0.00 0.00 0.00 0.80 -0.09 33 0 1,042 0
30DEC26 17.50 P 0.00 0.00 0.00 0.99 -0.11 32 0 415 0
30DEC26 18.00 P 0.00 0.00 0.00 1.22 -0.15 32 0 165 0
30DEC26 18.50 P 0.00 0.00 0.00 1.47 -0.17 32 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 1.80 -0.12 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.12 -0.13 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.45 -0.13 33 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 3.15 -0.17 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.97 -0.13 33 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.85 -0.11 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.78 -0.15 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.73 -0.15 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.71 -0.17 0 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 8.71 -0.17 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.71 -0.17 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 -0.01 34 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.22 -0.03 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.30 -0.04 33 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.41 -0.03 34 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.50 -0.05 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.63 -0.06 33 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.79 -0.06 33 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.95 -0.07 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.15 -0.07 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.36 -0.08 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.64 -0.06 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.91 -0.09 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.20 -0.08 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.49 -0.10 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.73 -0.10 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.46 -0.12 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.19 -0.16 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.05 -0.12 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.91 -0.15 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.81 -0.17 32 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.77 -0.13 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.73 -0.15 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.71 -0.17 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.11 0.00 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.15 -0.01 33 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.20 -0.01 33 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.28 -0.01 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.36 -0.02 33 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 0.46 -0.02 33 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.58 -0.02 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.69 -0.04 33 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 0.84 -0.04 33 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 0.99 -0.05 32 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.18 -0.04 32 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.38 -0.04 32 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.61 -0.04 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.84 -0.04 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.10 -0.05 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.37 -0.05 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.66 -0.06 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.97 -0.06 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.28 -0.07 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.96 -0.09 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.69 -0.13 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.50 -0.17 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.34 -0.11 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.19 -0.12 31 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.03 -0.16 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.92 -0.19 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.82 -0.18 26 0 0 0
TOTAL PUT 41 14,105 +12
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$ 87.650
21AUG26 67.00 C 0.00 0.00 0.00 21.29 - 190 0 0 -
21AUG26 68.00 C 0.00 0.00 0.00 20.26 - 179 0 0 -
21AUG26 69.00 C 0.00 0.00 0.00 19.23 - 169 0 0 -
21AUG26 70.00 C 0.00 0.00 0.00 18.20 - 158 0 0 -
21AUG26 71.00 C 0.00 0.00 0.00 17.17 +0.93 148 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 16.14 +0.90 138 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 15.11 +0.87 129 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 14.08 +0.84 119 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 12.67 +0.43 0 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 11.68 +0.43 51 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 10.68 +0.43 47 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 9.68 +0.42 42 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 8.69 +0.41 43 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 7.71 +0.39 44 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 6.75 +0.37 44 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 5.81 +0.50 44 0 0 0
21AUG26 83.00 C 5.34 5.34 5.34 4.93 +0.17 45 3 3 +3
21AUG26 84.00 C 0.00 0.00 0.00 4.20 +0.49 50 0 30 0
21AUG26 85.00 C 4.04 4.04 3.52 3.40 +0.26 48 60 144 0
21AUG26 86.00 C 3.30 3.30 3.08 2.52 +0.05 42 3 781 +2
21AUG26 87.00 C 2.40 2.50 2.08 2.02 +0.13 45 123 175 +58
21AUG26 88.00 C 1.50 2.05 1.44 1.53 +0.09 45 209 195 +1
21AUG26 89.00 C 1.08 1.50 1.08 1.11 +0.03 45 248 371 +28
21AUG26 90.00 C 0.98 1.10 0.74 0.78 +0.02 45 583 596 +245
21AUG26 91.00 C 0.50 0.80 0.50 0.53 0.00 45 135 199 +33
21AUG26 92.00 C 0.38 0.56 0.38 0.35 0.00 45 177 234 +121
21AUG26 93.00 C 0.29 0.42 0.29 0.22 -0.02 45 397 407 +76
21AUG26 94.00 C 0.20 0.30 0.20 0.14 -0.01 45 437 526 +247
21AUG26 95.00 C 0.21 0.21 0.16 0.08 -0.01 45 599 745 +447
21AUG26 96.00 C 0.09 0.16 0.09 0.05 -0.01 45 365 399 +283
21AUG26 97.00 C 0.11 0.11 0.09 0.03 -0.01 46 65 251 +35
21AUG26 98.00 C 0.00 0.00 0.00 0.02 0.00 47 0 184 0
21AUG26 99.00 C 0.06 0.06 0.06 0.01 0.00 46 25 174 +4
21AUG26 100.00 C 0.04 0.04 0.04 0.01 0.00 50 7 448 0
21AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 53 0 186 0
21AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 56 0 116 0
21AUG26 103.00 C 0.00 0.00 0.00 0.01 0.00 60 0 101 0
21AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
21AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 839 0
21AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
21AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 72 0 96 0
21AUG26 108.00 C 0.01 0.01 0.01 0.01 0.00 75 500 500 +500
21AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 78 0 100 0
21AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 28 0
21AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
21AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 87 0 4 0
21AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 53.06 - 292 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 51.86 +0.62 250 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 51.46 +1.13 318 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 50.46 +1.22 309 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 49.46 +1.22 300 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 48.38 +1.02 285 0 564 0
28AUG26 41.00 C 0.00 0.00 0.00 47.03 +0.64 241 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 46.03 +0.78 235 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 45.25 +1.00 251 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 44.04 +0.79 222 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 42.87 +0.62 193 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 41.87 +0.62 187 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 41.09 +0.84 208 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 39.98 +0.73 190 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 38.83 +0.57 163 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 37.92 +0.66 171 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 35.33 +0.57 145 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 33.09 +0.83 162 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 30.55 +0.79 145 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 28.10 +0.83 136 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 25.35 +0.58 102 0 120 0
28AUG26 65.00 C 0.00 0.00 0.00 22.95 +0.68 101 0 249 0
28AUG26 67.50 C 0.00 0.00 0.00 20.82 +1.04 111 0 653 0
28AUG26 70.00 C 0.00 0.00 0.00 18.25 +0.97 96 0 1,211 0
28AUG26 72.50 C 0.00 0.00 0.00 15.68 +0.87 81 0 596 0
28AUG26 75.00 C 13.60 13.60 12.90 12.90 +0.65 56 2 578 0
28AUG26 77.50 C 0.00 0.00 0.00 10.35 +0.05 43 0 1,163 0
28AUG26 80.00 C 8.37 8.37 8.37 8.30 +0.38 51 1 2,709 0
28AUG26 82.50 C 6.18 6.60 6.18 6.11 +0.15 46 2 2,228 0
28AUG26 85.00 C 0.00 0.00 0.00 4.27 +0.06 45 0 3,801 0
28AUG26 87.50 C 3.29 3.31 2.81 2.81 0.00 44 1,338 4,432 +135
28AUG26 90.00 C 1.90 2.20 1.75 1.73 -0.03 44 3,328 7,289 +2,522
28AUG26 92.50 C 1.10 1.42 1.06 0.99 -0.06 43 2,698 5,098 +265
28AUG26 95.00 C 0.69 0.83 0.65 0.53 -0.06 43 438 3,000 +22
28AUG26 97.50 C 0.46 0.51 0.39 0.26 -0.05 43 427 3,462 +3
28AUG26 100.00 C 0.25 0.32 0.25 0.12 -0.03 43 1,292 4,852 +659
28AUG26 102.50 C 0.18 0.20 0.18 0.06 -0.01 44 387 1,531 -197
28AUG26 105.00 C 0.12 0.15 0.12 0.03 -0.01 45 21 4,948 -7
28AUG26 107.50 C 0.10 0.12 0.10 0.01 -0.01 44 55 1,639 -29
28AUG26 110.00 C 0.08 0.10 0.08 0.01 0.00 48 40 1,233 -8
28AUG26 112.50 C 0.08 0.08 0.08 0.01 0.00 53 40 765 -40
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 569 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 471 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 808 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 69 0 166 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,096 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 79 0 256 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 137.50 C 0.01 0.01 0.01 0.01 0.00 89 500 500 +500
28AUG26 140.00 C 0.01 0.01 0.01 0.01 0.00 93 220 320 +220
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 116 0 100 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 124 0 155 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 53.06 - 141 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 52.08 +0.75 138 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 51.46 +0.98 157 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 50.46 +1.12 152 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 49.49 +1.09 149 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 48.38 +1.02 140 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 47.12 +0.73 121 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 46.11 +0.76 117 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 45.25 +0.89 122 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 44.24 +0.88 117 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 43.14 +0.77 108 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 42.07 +0.70 101 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 41.17 +0.80 103 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 40.16 +0.91 100 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 39.15 +0.77 96 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 38.26 +1.00 98 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 35.63 +0.60 84 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 33.14 +0.73 78 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 30.70 +0.78 74 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.10 +0.66 63 0 191 0
29SEP26 62.50 C 0.00 0.00 0.00 25.60 +0.62 56 0 63 0
29SEP26 65.00 C 0.00 0.00 0.00 23.18 +0.64 54 0 661 0
29SEP26 67.50 C 0.00 0.00 0.00 20.82 +0.67 52 0 498 0
29SEP26 70.00 C 0.00 0.00 0.00 18.76 +1.39 56 0 6,513 0
29SEP26 72.50 C 0.00 0.00 0.00 16.43 +0.70 52 0 2,150 0
29SEP26 75.00 C 0.00 0.00 0.00 13.97 +0.39 46 0 1,241 0
29SEP26 77.50 C 0.00 0.00 0.00 11.91 +0.18 45 0 2,476 0
29SEP26 80.00 C 0.00 0.00 0.00 9.98 +0.15 44 0 6,187 0
29SEP26 82.50 C 0.00 0.00 0.00 8.35 +0.34 44 0 3,910 0
29SEP26 85.00 C 6.95 6.95 6.95 6.76 +0.06 43 1 8,094 +1
29SEP26 87.50 C 5.80 6.00 5.48 5.47 +0.17 43 73 7,067 +51
29SEP26 90.00 C 4.36 4.85 4.36 4.45 +0.23 44 1,170 9,734 +420
29SEP26 92.50 C 3.42 3.75 3.42 3.49 +0.18 44 367 3,823 +127
29SEP26 95.00 C 2.85 3.03 2.68 2.70 +0.11 44 1,001 10,760 +574
29SEP26 97.50 C 2.11 2.36 2.11 2.06 +0.09 44 179 2,173 +103
29SEP26 100.00 C 1.60 1.85 1.60 1.55 +0.07 44 180 15,031 +108
29SEP26 102.50 C 1.34 1.45 1.32 1.16 +0.06 44 160 6,664 -29
29SEP26 105.00 C 1.10 1.16 1.03 0.85 +0.04 43 127 3,050 +78
29SEP26 107.50 C 0.84 0.92 0.84 0.62 +0.03 43 68 1,791 +65
29SEP26 110.00 C 0.66 0.75 0.66 0.44 +0.02 43 71 7,128 -11
29SEP26 112.50 C 0.57 0.57 0.56 0.32 +0.02 43 136 1,437 -36
29SEP26 115.00 C 0.00 0.00 0.00 0.22 +0.01 43 0 3,534 0
29SEP26 117.50 C 0.40 0.40 0.38 0.16 +0.01 43 89 5,553 -43
29SEP26 120.00 C 0.30 0.34 0.30 0.11 +0.01 43 25 3,167 -20
29SEP26 122.50 C 0.28 0.28 0.28 0.08 +0.01 44 5 1,490 0
29SEP26 125.00 C 0.00 0.00 0.00 0.05 0.00 43 0 1,580 0
29SEP26 127.50 C 0.00 0.00 0.00 0.04 0.00 44 0 543 0
29SEP26 130.00 C 0.00 0.00 0.00 0.03 0.00 45 0 2,668 0
29SEP26 132.50 C 0.00 0.00 0.00 0.02 0.00 44 0 335 0
29SEP26 135.00 C 0.13 0.13 0.13 0.01 0.00 43 3 410 +3
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 260 0
29SEP26 145.00 C 0.07 0.07 0.07 0.01 0.00 50 100 543 +100
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 178 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 801 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,288 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 63 0
29OCT26 35.00 C 0.00 0.00 0.00 53.31 - 117 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 52.50 +1.08 122 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 51.51 +1.03 119 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 50.46 +1.12 113 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 49.49 +1.09 111 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 48.38 +0.94 104 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 47.21 +0.69 93 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 46.23 +0.88 91 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 45.55 +1.09 101 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 44.56 +1.20 98 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 43.57 +1.20 95 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 42.30 +0.93 83 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 41.17 +0.80 74 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 40.29 +0.80 77 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 39.60 +1.10 85 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 38.62 +1.36 83 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 36.22 +1.19 79 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 33.23 +0.67 58 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 31.15 +1.05 65 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 28.76 +1.09 62 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 26.37 +1.19 58 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 23.67 +1.13 49 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 21.66 +1.51 52 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 19.30 +0.45 48 0 1,242 0
29OCT26 72.50 C 0.00 0.00 0.00 17.18 +1.05 47 0 168 0
29OCT26 75.00 C 0.00 0.00 0.00 14.68 +0.51 41 0 262 0
29OCT26 77.50 C 0.00 0.00 0.00 12.80 +0.68 41 0 368 0
29OCT26 80.00 C 0.00 0.00 0.00 11.07 +0.28 41 0 653 0
29OCT26 82.50 C 9.60 9.60 9.60 9.63 +0.36 42 2 649 0
29OCT26 85.00 C 0.00 0.00 0.00 7.99 +0.05 41 0 1,225 0
29OCT26 87.50 C 6.99 7.12 6.99 6.85 +0.24 41 61 1,153 0
29OCT26 90.00 C 5.82 6.25 5.79 5.79 +0.25 42 508 2,462 +173
29OCT26 92.50 C 4.93 5.24 4.86 4.86 +0.22 42 310 1,998 +8
29OCT26 95.00 C 4.19 4.42 4.06 4.00 +0.14 42 407 3,552 +341
29OCT26 97.50 C 3.59 3.59 3.39 3.26 +0.11 42 271 2,094 +268
29OCT26 100.00 C 2.75 3.00 2.75 2.65 +0.10 42 162 1,146 +155
29OCT26 102.50 C 2.09 2.58 2.09 2.13 +0.08 42 330 730 +236
29OCT26 105.00 C 2.12 2.12 2.00 1.70 +0.06 41 124 1,122 0
29OCT26 107.50 C 1.79 1.79 1.64 1.35 +0.05 41 32 519 0
29OCT26 110.00 C 1.36 1.43 1.36 1.07 +0.04 41 69 748 -30
29OCT26 112.50 C 1.25 1.26 1.16 0.84 +0.03 41 136 446 +106
29OCT26 115.00 C 1.03 1.03 1.03 0.66 +0.03 41 10 532 0
29OCT26 117.50 C 0.90 0.90 0.90 0.51 +0.02 41 10 16 +10
29OCT26 120.00 C 0.00 0.00 0.00 0.39 +0.01 41 0 180 0
29OCT26 122.50 C 0.00 0.00 0.00 0.30 +0.01 41 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 0.23 +0.01 41 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 0.18 +0.01 41 0 100 0
29OCT26 130.00 C 0.42 0.42 0.42 0.14 +0.01 41 10 30 0
29OCT26 132.50 C 0.00 0.00 0.00 0.10 0.00 41 0 100 0
29OCT26 135.00 C 0.00 0.00 0.00 0.08 0.00 41 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.05 0.00 42 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.03 0.00 42 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29OCT26 157.50 C 0.14 0.14 0.14 0.01 0.00 43 1 2 +1
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 35.00 C 0.00 0.00 0.00 53.41 - 100 0 0 -
27NOV26 36.00 C 0.00 0.00 0.00 52.50 +1.08 101 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 51.51 +0.97 98 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 50.46 +0.89 93 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 49.64 +1.07 96 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 48.47 +0.98 88 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 47.30 +0.78 78 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 46.39 +1.00 80 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 45.55 +0.97 82 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 44.56 +1.13 80 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 43.57 +1.06 78 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 42.53 +1.04 74 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 41.79 +1.09 79 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 40.79 +1.17 76 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 39.64 +0.88 70 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 38.97 +1.41 75 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 36.55 +1.39 71 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 34.16 +1.38 67 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 31.59 +1.41 61 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 29.25 +1.22 58 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 26.86 +1.11 54 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 24.52 +1.04 51 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 22.27 +0.98 49 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 20.11 +1.09 47 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 18.05 +1.15 46 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 16.11 +0.80 45 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 14.30 +0.73 44 0 32 0
27NOV26 80.00 C 0.00 0.00 0.00 12.25 +0.65 41 0 30 0
27NOV26 82.50 C 0.00 0.00 0.00 10.69 +0.07 41 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 9.40 +0.26 42 0 90 0
27NOV26 87.50 C 8.36 8.44 8.36 8.19 +0.25 42 60 280 +30
27NOV26 90.00 C 7.21 7.49 7.21 7.06 +0.23 42 390 506 +248
27NOV26 92.50 C 6.10 6.49 6.10 6.17 +0.26 42 200 2,108 +31
27NOV26 95.00 C 5.50 5.58 5.39 5.30 +0.20 42 279 978 +45
27NOV26 97.50 C 4.75 4.85 4.66 4.53 +0.15 42 470 752 +14
27NOV26 100.00 C 3.93 4.22 3.89 3.84 +0.13 42 495 951 +105
27NOV26 102.50 C 3.37 3.63 3.35 3.24 +0.12 42 391 630 +109
27NOV26 105.00 C 2.88 3.18 2.88 2.72 +0.10 42 313 419 +126
27NOV26 107.50 C 2.71 2.75 2.58 2.28 +0.09 42 358 525 +206
27NOV26 110.00 C 2.25 2.32 2.23 1.90 +0.07 42 196 562 +30
27NOV26 112.50 C 1.99 1.99 1.94 1.58 +0.06 42 58 313 -25
27NOV26 115.00 C 1.75 1.78 1.75 1.31 +0.05 42 115 280 +115
27NOV26 117.50 C 1.53 1.58 1.53 1.08 +0.04 42 102 663 +100
27NOV26 120.00 C 1.36 1.36 1.36 0.89 +0.04 42 102 351 +100
27NOV26 122.50 C 1.19 1.19 1.19 0.73 +0.03 42 100 465 +100
27NOV26 125.00 C 0.00 0.00 0.00 0.60 +0.03 42 0 321 0
27NOV26 127.50 C 0.00 0.00 0.00 0.49 +0.02 42 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.40 +0.02 42 0 336 0
27NOV26 132.50 C 0.00 0.00 0.00 0.33 +0.02 42 0 481 0
27NOV26 135.00 C 0.00 0.00 0.00 0.27 +0.02 42 0 501 0
27NOV26 137.50 C 0.00 0.00 0.00 0.21 +0.01 41 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.17 0.00 41 0 2 0
27NOV26 142.50 C 0.00 0.00 0.00 0.14 0.00 42 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 1 0
27NOV26 147.50 C 0.00 0.00 0.00 0.09 0.00 42 0 4 0
27NOV26 150.00 C 0.37 0.37 0.37 0.08 +0.01 42 10 110 +10
27NOV26 152.50 C 0.00 0.00 0.00 0.06 0.00 42 0 100 0
27NOV26 155.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.04 0.00 42 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.03 0.00 41 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 170.00 C 0.20 0.20 0.20 0.01 0.00 41 1 1 +1
30DEC26 35.00 C 0.00 0.00 0.00 53.43 - 85 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 52.77 +1.08 93 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 51.73 +1.00 89 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 50.71 +0.91 85 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 49.76 +1.01 84 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 48.84 +1.06 84 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 47.85 +1.06 81 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 46.71 +1.08 75 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 45.58 +0.74 69 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 44.87 +1.02 74 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 43.95 +1.39 74 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 42.91 +1.12 71 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 42.00 +1.30 70 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 41.04 +1.29 69 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 40.14 +1.38 68 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 39.13 +1.38 66 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 36.75 +1.18 63 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 34.38 +1.18 60 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 32.05 +1.34 57 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 29.69 +1.19 54 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 27.39 +1.17 51 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 25.16 +1.11 49 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 23.02 +1.03 48 0 312 0
30DEC26 70.00 C 0.00 0.00 0.00 20.97 +1.11 47 0 16,625 0
30DEC26 72.50 C 0.00 0.00 0.00 19.03 +0.99 46 0 1,470 0
30DEC26 75.00 C 17.17 17.17 17.17 17.19 +0.98 45 30 1,070 -30
30DEC26 77.50 C 0.00 0.00 0.00 15.48 +1.12 45 0 1,141 0
30DEC26 80.00 C 0.00 0.00 0.00 13.47 +0.18 42 0 7,983 0
30DEC26 82.50 C 12.73 12.73 12.73 12.01 +0.22 42 30 2,419 +30
30DEC26 85.00 C 0.00 0.00 0.00 10.76 +0.20 42 0 8,370 0
30DEC26 87.50 C 10.10 10.10 9.65 9.54 +0.19 42 87 2,682 0
30DEC26 90.00 C 0.00 0.00 0.00 8.47 +0.24 42 0 17,443 0
30DEC26 92.50 C 7.94 7.96 7.50 7.50 +0.23 42 1,654 3,007 +643
30DEC26 95.00 C 7.03 7.05 6.65 6.65 +0.17 43 645 5,574 -21
30DEC26 97.50 C 6.24 6.24 5.89 5.86 +0.15 43 46 1,569 -36
30DEC26 100.00 C 5.53 5.53 5.28 5.11 +0.12 43 55 7,456 -27
30DEC26 102.50 C 4.76 4.76 4.60 4.45 +0.10 43 32 1,003 +28
30DEC26 105.00 C 4.20 4.20 4.16 3.87 +0.10 43 35 4,436 0
30DEC26 107.50 C 0.00 0.00 0.00 3.35 +0.08 42 0 962 0
30DEC26 110.00 C 3.20 3.20 3.20 2.90 +0.07 42 2 4,573 -2
30DEC26 112.50 C 0.00 0.00 0.00 2.50 +0.06 42 0 789 0
30DEC26 115.00 C 0.00 0.00 0.00 2.15 +0.05 42 0 1,135 0
30DEC26 117.50 C 0.00 0.00 0.00 1.85 +0.05 42 0 2,083 0
30DEC26 120.00 C 2.15 2.17 1.99 1.59 +0.04 42 356 2,127 -59
30DEC26 122.50 C 0.00 0.00 0.00 1.36 +0.03 42 0 929 0
30DEC26 125.00 C 1.62 1.62 1.62 1.16 +0.03 42 1 937 0
30DEC26 127.50 C 0.00 0.00 0.00 0.99 +0.02 42 0 931 0
30DEC26 130.00 C 0.00 0.00 0.00 0.85 +0.02 42 0 3,434 0
30DEC26 132.50 C 0.00 0.00 0.00 0.72 +0.02 42 0 2,831 0
30DEC26 135.00 C 0.00 0.00 0.00 0.62 +0.02 42 0 1,213 0
30DEC26 137.50 C 0.00 0.00 0.00 0.52 +0.01 42 0 743 0
30DEC26 140.00 C 0.00 0.00 0.00 0.44 +0.01 42 0 1,099 0
30DEC26 142.50 C 0.00 0.00 0.00 0.38 +0.01 42 0 633 0
30DEC26 145.00 C 0.00 0.00 0.00 0.32 +0.01 42 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.27 +0.01 42 0 278 0
30DEC26 150.00 C 0.00 0.00 0.00 0.23 +0.01 42 0 911 0
30DEC26 152.50 C 0.00 0.00 0.00 0.19 0.00 42 0 647 0
30DEC26 155.00 C 0.00 0.00 0.00 0.16 0.00 42 0 423 0
30DEC26 157.50 C 0.00 0.00 0.00 0.14 0.00 42 0 524 0
30DEC26 160.00 C 0.56 0.56 0.56 0.12 0.00 42 30 2,082 -30
30DEC26 162.50 C 0.00 0.00 0.00 0.10 0.00 42 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.07 0.00 42 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 53.98 - 74 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 53.01 +0.92 72 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 52.31 +1.32 75 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 51.10 +0.94 69 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 50.16 +0.82 68 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 49.47 +1.21 71 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 48.53 +1.49 70 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 47.55 +1.31 68 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 46.62 +1.48 67 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 45.66 +1.53 65 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 44.73 +1.32 64 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 43.80 +1.35 63 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 42.90 +1.36 62 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 41.75 +1.38 59 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 40.84 +1.21 58 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 39.88 +1.08 57 0 4,496 0
30MAR27 52.50 C 0.00 0.00 0.00 37.61 +1.37 55 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.38 +1.13 53 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 33.13 +1.20 51 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 30.94 +1.06 49 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 28.83 +1.01 48 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 26.80 +0.89 47 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 24.86 +1.08 46 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 22.86 +1.02 44 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 21.24 +1.13 45 0 227 0
30MAR27 75.00 C 0.00 0.00 0.00 19.57 +0.83 44 0 536 0
30MAR27 77.50 C 0.00 0.00 0.00 18.00 +1.28 44 0 2,982 0
30MAR27 80.00 C 0.00 0.00 0.00 16.28 +0.30 43 0 2,010 0
30MAR27 82.50 C 0.00 0.00 0.00 15.14 +0.53 43 0 901 0
30MAR27 85.00 C 13.82 13.82 13.82 13.60 +0.25 42 30 14,276 +30
30MAR27 87.50 C 0.00 0.00 0.00 12.44 +0.30 42 0 634 0
30MAR27 90.00 C 0.00 0.00 0.00 11.31 +0.23 42 0 5,859 0
30MAR27 92.50 C 0.00 0.00 0.00 10.32 +0.15 42 0 436 0
30MAR27 95.00 C 0.00 0.00 0.00 9.42 +0.15 42 750 2,777 +656
30MAR27 97.50 C 0.00 0.00 0.00 8.64 +0.22 42 0 357 0
30MAR27 100.00 C 0.00 0.00 0.00 7.86 +0.18 42 0 1,737 0
30MAR27 102.50 C 7.20 7.23 7.20 7.12 +0.16 42 8 432 0
30MAR27 105.00 C 6.72 6.72 6.72 6.44 +0.14 42 40 673 +16
30MAR27 107.50 C 0.00 0.00 0.00 5.83 +0.14 42 0 393 0
30MAR27 110.00 C 0.00 0.00 0.00 5.26 +0.12 42 0 2,763 0
30MAR27 112.50 C 5.10 5.30 5.10 4.75 +0.11 42 81 2,468 +40
30MAR27 115.00 C 0.00 0.00 0.00 4.28 +0.10 42 0 361 0
30MAR27 117.50 C 0.00 0.00 0.00 3.86 +0.09 42 0 177 0
30MAR27 120.00 C 0.00 0.00 0.00 3.48 +0.09 42 0 1,254 0
30MAR27 122.50 C 0.00 0.00 0.00 3.13 +0.08 42 0 420 0
30MAR27 125.00 C 3.36 3.36 3.36 2.81 +0.07 42 3 1,793 -3
30MAR27 127.50 C 3.24 3.24 3.24 2.53 +0.07 42 30 30 +30
30MAR27 130.00 C 0.00 0.00 0.00 2.27 +0.06 42 0 31 0
30MAR27 132.50 C 0.00 0.00 0.00 2.04 +0.05 42 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 1.83 +0.05 42 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 1.65 +0.05 42 0 130 0
30MAR27 140.00 C 0.00 0.00 0.00 1.48 +0.04 42 0 85 0
30MAR27 142.50 C 2.06 2.06 2.06 1.32 +0.03 42 1 1 +1
30MAR27 145.00 C 1.80 1.80 1.80 1.19 +0.04 42 1 159 +1
30MAR27 147.50 C 0.00 0.00 0.00 1.06 +0.02 42 0 6 0
30MAR27 150.00 C 0.00 0.00 0.00 0.95 +0.02 42 0 34 0
30MAR27 152.50 C 0.00 0.00 0.00 0.86 +0.03 42 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 0.77 +0.03 42 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.69 +0.02 42 0 191 0
30MAR27 160.00 C 0.00 0.00 0.00 0.62 +0.02 42 0 39 0
30MAR27 162.50 C 0.00 0.00 0.00 0.55 +0.01 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.49 +0.01 42 0 56 0
30MAR27 167.50 C 0.00 0.00 0.00 0.44 +0.01 42 0 33 0
30MAR27 170.00 C 0.00 0.00 0.00 0.40 +0.02 42 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 54.40 - 65 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 53.62 +0.82 67 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 52.84 +1.43 68 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 51.99 +1.55 67 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 51.04 +1.50 66 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 50.07 +1.38 64 0 2 0
29JUN27 41.00 C 0.00 0.00 0.00 49.26 +1.55 64 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 48.27 +1.43 63 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 47.37 +1.44 62 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 46.43 +1.43 60 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 45.44 +1.31 59 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 44.54 +1.31 58 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 43.61 +1.32 57 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 42.68 +1.29 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 41.76 +1.23 55 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 40.85 +1.18 54 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 38.61 +1.08 52 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 36.39 +0.98 50 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 34.33 +0.92 49 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 32.29 +0.81 48 0 80 0
29JUN27 62.50 C 0.00 0.00 0.00 30.33 +0.86 47 0 32 0
29JUN27 65.00 C 0.00 0.00 0.00 28.44 +0.84 46 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 26.64 +0.80 45 0 640 0
29JUN27 70.00 C 0.00 0.00 0.00 24.91 +0.85 45 0 381 0
29JUN27 72.50 C 0.00 0.00 0.00 23.27 +0.90 44 0 344 0
29JUN27 75.00 C 0.00 0.00 0.00 21.71 +1.05 44 0 1,241 0
29JUN27 77.50 C 0.00 0.00 0.00 20.24 +1.11 44 0 430 0
29JUN27 80.00 C 0.00 0.00 0.00 18.81 +0.49 44 0 1,323 0
29JUN27 82.50 C 0.00 0.00 0.00 17.33 +0.32 43 0 332 0
29JUN27 85.00 C 16.29 16.29 16.29 16.08 +0.25 43 1 655 +1
29JUN27 87.50 C 15.06 15.06 15.06 14.78 +0.09 42 30 407 +30
29JUN27 90.00 C 0.00 0.00 0.00 13.86 +0.28 43 0 608 0
29JUN27 92.50 C 0.00 0.00 0.00 12.88 +0.25 43 0 957 0
29JUN27 95.00 C 0.00 0.00 0.00 11.96 +0.23 43 0 348 0
29JUN27 97.50 C 0.00 0.00 0.00 11.11 +0.21 43 0 554 0
29JUN27 100.00 C 0.00 0.00 0.00 10.33 +0.25 43 0 566 0
29JUN27 102.50 C 0.00 0.00 0.00 9.55 +0.20 43 0 171 0
29JUN27 105.00 C 9.01 9.01 9.01 8.83 +0.19 43 30 736 -30
29JUN27 107.50 C 8.42 8.42 8.42 8.16 +0.18 43 30 863 +30
29JUN27 110.00 C 7.97 7.97 7.97 7.54 +0.18 42 30 141 0
29JUN27 112.50 C 0.00 0.00 0.00 6.96 +0.16 42 0 126 0
29JUN27 115.00 C 6.92 6.92 6.92 6.42 +0.15 42 30 4,251 0
29JUN27 117.50 C 6.53 6.53 6.53 5.93 +0.15 42 30 47 +30
29JUN27 120.00 C 6.09 6.09 6.09 5.47 +0.14 42 30 33 +30
29JUN27 122.50 C 0.00 0.00 0.00 5.04 +0.13 42 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 4.65 +0.12 42 0 0 0
29JUN27 127.50 C 4.98 4.98 4.98 4.29 +0.12 42 30 30 +30
29JUN27 130.00 C 0.00 0.00 0.00 3.95 +0.10 42 0 5 0
29JUN27 132.50 C 0.00 0.00 0.00 3.64 +0.10 42 0 8 0
29JUN27 135.00 C 4.16 4.16 4.16 3.36 +0.10 42 100 200 +100
29JUN27 137.50 C 3.91 3.91 3.91 3.09 +0.08 42 41 41 +41
29JUN27 140.00 C 3.69 3.69 3.69 2.85 +0.08 42 8 9 0
29JUN27 142.50 C 3.48 3.48 3.48 2.63 +0.08 42 8 108 +8
29JUN27 145.00 C 3.29 3.29 3.29 2.42 +0.07 42 110 210 +110
29JUN27 147.50 C 3.03 3.03 3.03 2.23 +0.07 42 14 21 +14
29JUN27 150.00 C 0.00 0.00 0.00 2.05 +0.06 42 0 214 0
29JUN27 152.50 C 0.00 0.00 0.00 1.89 +0.06 42 0 100 0
29JUN27 155.00 C 0.00 0.00 0.00 1.74 +0.05 42 0 100 0
29JUN27 157.50 C 0.00 0.00 0.00 1.61 +0.06 42 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 1.48 +0.05 42 0 343 0
29JUN27 162.50 C 0.00 0.00 0.00 1.36 +0.04 42 0 85 0
29JUN27 165.00 C 2.14 2.14 2.14 1.26 +0.05 42 1 1 +1
29JUN27 167.50 C 2.06 2.06 2.06 1.16 +0.04 42 403 1,904 +400
29JUN27 170.00 C 0.00 0.00 0.00 1.07 +0.04 42 0 37 0
TOTAL CALL 29,436 469,591 +12,294
21AUG26 67.00 P 0.00 0.00 0.00 0.01 - 97 0 0 -
21AUG26 68.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
21AUG26 69.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
21AUG26 70.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
21AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 73.00 P 0.01 0.01 0.01 0.01 0.00 68 30 30 +30
21AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 0.01 -0.01 46 4 26 0
21AUG26 79.00 P 0.00 0.00 0.00 0.02 -0.03 45 0 48 0
21AUG26 80.00 P 0.09 0.09 0.09 0.04 -0.04 45 10 319 +10
21AUG26 81.00 P 0.14 0.14 0.09 0.08 -0.06 45 99 128 +92
21AUG26 82.00 P 0.19 0.19 0.16 0.14 -0.10 45 29 211 +2
21AUG26 83.00 P 0.28 0.28 0.28 0.25 -0.13 45 39 73 +1
21AUG26 84.00 P 0.35 0.41 0.35 0.41 -0.18 45 24 317 -17
21AUG26 85.00 P 0.60 0.70 0.45 0.63 -0.20 45 165 1,323 +5
21AUG26 86.00 P 0.91 1.00 0.67 0.89 -0.32 43 387 651 +87
21AUG26 87.00 P 1.35 1.42 1.00 1.29 -0.36 43 424 289 +29
21AUG26 88.00 P 1.58 1.78 1.38 1.78 -0.33 43 98 434 -20
21AUG26 89.00 P 2.06 2.14 1.89 2.33 -0.45 42 72 379 +30
21AUG26 90.00 P 3.07 3.07 2.68 2.99 -0.46 42 60 309 +27
21AUG26 91.00 P 3.46 3.62 3.46 3.72 -0.43 40 52 233 -30
21AUG26 92.00 P 3.96 3.96 3.96 4.64 -0.48 43 30 151 -15
21AUG26 93.00 P 0.00 0.00 0.00 5.56 -0.58 46 0 222 0
21AUG26 94.00 P 0.00 0.00 0.00 6.46 -0.45 44 0 61 0
21AUG26 95.00 P 0.00 0.00 0.00 7.41 -0.45 45 0 105 0
21AUG26 96.00 P 0.00 0.00 0.00 8.38 -0.45 45 0 240 0
21AUG26 97.00 P 0.00 0.00 0.00 9.36 -0.45 44 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 10.35 -0.45 0 0 90 0
21AUG26 99.00 P 0.00 0.00 0.00 11.35 -0.80 0 0 30 0
21AUG26 100.00 P 0.00 0.00 0.00 12.35 -0.83 0 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 13.35 -0.45 0 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 14.35 -0.89 0 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 15.35 -0.92 0 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 16.35 -0.95 0 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 17.35 -0.98 0 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 18.35 -0.52 0 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 19.35 -1.04 0 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 20.35 -0.51 0 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 21.35 -0.52 0 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 22.35 -1.13 0 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 23.35 -0.75 0 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 24.35 -0.45 0 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 25.35 -0.93 0 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 26.35 -1.12 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 - 184 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 159 0 72 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 154 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 149 0 34 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 145 0 412 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 141 0 44 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 136 0 25 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 132 0 65 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 128 0 65 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 124 0 365 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 120 0 327 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 116 0 165 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 399 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 451 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 538 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 587 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 375 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5,473 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,742 0
28AUG26 70.00 P 0.04 0.04 0.04 0.01 0.00 50 43 3,328 -19
28AUG26 72.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 2,860 0
28AUG26 75.00 P 0.14 0.14 0.12 0.05 -0.03 44 3 4,767 +1
28AUG26 77.50 P 0.25 0.25 0.22 0.13 -0.09 43 43 4,403 -5
28AUG26 80.00 P 0.43 0.45 0.35 0.34 -0.17 43 546 7,756 +305
28AUG26 82.50 P 0.80 0.85 0.68 0.76 -0.27 43 1,678 4,040 +509
28AUG26 85.00 P 1.67 1.70 1.26 1.44 -0.34 43 3,028 4,991 -259
28AUG26 87.50 P 2.37 2.70 2.20 2.45 -0.41 42 2,414 7,120 +350
28AUG26 90.00 P 3.78 3.84 3.65 3.91 -0.54 42 377 6,550 -289
28AUG26 92.50 P 5.60 5.60 5.18 5.91 -0.23 46 18 3,938 -18
28AUG26 95.00 P 0.00 0.00 0.00 7.86 -0.45 45 0 1,785 0
28AUG26 97.50 P 0.00 0.00 0.00 10.04 -0.48 43 0 90 0
28AUG26 100.00 P 12.20 12.20 12.20 12.42 -0.76 43 2 403 0
28AUG26 102.50 P 0.00 0.00 0.00 14.86 -0.92 42 0 31 0
28AUG26 105.00 P 0.00 0.00 0.00 17.35 -0.98 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 19.85 -1.06 0 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 22.35 -1.13 0 0 1 0
28AUG26 112.50 P 0.00 0.00 0.00 24.85 -0.88 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 27.35 -0.92 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 29.85 -0.91 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 32.35 -1.10 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 34.85 -0.55 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 37.35 -0.88 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 39.85 -0.45 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 42.35 -1.02 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 44.85 -0.81 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 47.35 -0.87 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 49.85 -1.01 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 52.35 -1.17 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 54.85 -0.45 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 57.35 -0.57 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 59.85 -1.09 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 62.35 -0.45 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 64.85 -1.04 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 67.35 -0.54 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 69.85 -0.87 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 72.35 -1.18 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 74.85 -1.17 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 77.35 -1.12 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 79.85 -1.02 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 82.35 -1.11 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 83 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 49 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 58 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 93 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 669 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 496 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,311 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,697 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 3,497 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 0.00 44 0 1,968 0
29SEP26 65.00 P 0.24 0.24 0.24 0.09 -0.02 43 1 10,151 0
29SEP26 67.50 P 0.00 0.00 0.00 0.18 -0.02 43 0 3,262 0
29SEP26 70.00 P 0.47 0.52 0.47 0.33 -0.04 43 59 32,157 +53
29SEP26 72.50 P 0.71 0.72 0.66 0.57 -0.05 43 152 3,763 -128
29SEP26 75.00 P 0.95 1.04 0.92 0.91 -0.07 43 391 14,187 +68
29SEP26 77.50 P 1.35 1.50 1.33 1.40 -0.10 44 224 5,616 +5
29SEP26 80.00 P 2.00 2.10 1.85 2.04 -0.12 44 1,659 16,042 -52
29SEP26 82.50 P 2.68 2.82 2.55 2.82 -0.09 43 1,162 8,817 -845
29SEP26 85.00 P 3.75 3.77 3.45 3.77 -0.17 43 1,047 13,653 +108
29SEP26 87.50 P 4.77 5.02 4.54 4.96 -0.21 43 4,164 11,409 +3,187
29SEP26 90.00 P 6.15 6.35 6.00 6.41 -0.18 43 64 6,813 +60
29SEP26 92.50 P 0.00 0.00 0.00 8.12 -0.10 44 0 4,300 0
29SEP26 95.00 P 9.40 9.40 9.40 9.78 -0.35 44 11 4,811 +1
29SEP26 97.50 P 0.00 0.00 0.00 11.71 -0.45 44 0 2,534 0
29SEP26 100.00 P 13.50 13.50 13.50 13.77 -0.35 45 1 6,787 +1
29SEP26 102.50 P 0.00 0.00 0.00 15.90 -0.37 46 0 2,444 0
29SEP26 105.00 P 0.00 0.00 0.00 18.12 -0.40 46 0 2,644 0
29SEP26 107.50 P 0.00 0.00 0.00 20.42 -0.82 47 0 1,029 0
29SEP26 110.00 P 0.00 0.00 0.00 22.57 -1.11 43 0 2,005 0
29SEP26 112.50 P 0.00 0.00 0.00 24.97 -1.19 43 0 1,544 0
29SEP26 115.00 P 26.70 26.70 26.70 27.40 -1.17 43 2 543 +2
29SEP26 117.50 P 0.00 0.00 0.00 29.86 -0.91 43 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.35 -1.29 0 0 184 0
29SEP26 122.50 P 34.10 34.10 34.10 34.85 -0.89 0 1 12 +1
29SEP26 125.00 P 0.00 0.00 0.00 37.35 -1.05 0 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 39.85 -1.07 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 42.35 -1.02 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 44.85 -0.81 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 47.35 -0.98 0 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 49.85 -1.04 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 52.35 -1.17 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 54.85 -0.90 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 57.35 -1.06 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 59.85 -1.25 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 62.35 -1.03 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 64.85 -1.04 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 67.35 -1.04 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 69.85 -1.26 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 72.35 -1.18 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 74.85 -1.17 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 77.35 -1.16 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 79.85 -1.02 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 82.35 -1.11 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 - 72 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 64 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 83 0
29OCT26 49.00 P 0.08 0.10 0.08 0.01 0.00 46 10 42 +10
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 62 0
29OCT26 55.00 P 0.20 0.20 0.20 0.03 0.00 43 100 1,441 +100
29OCT26 57.50 P 0.22 0.26 0.22 0.05 -0.01 41 110 366 +100
29OCT26 60.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 636 0
29OCT26 62.50 P 0.00 0.00 0.00 0.17 -0.02 41 0 637 0
29OCT26 65.00 P 0.00 0.00 0.00 0.30 -0.03 41 0 706 0
29OCT26 67.50 P 0.73 0.77 0.73 0.49 -0.04 41 162 699 +132
29OCT26 70.00 P 0.96 1.02 0.96 0.76 -0.06 41 391 3,613 +130
29OCT26 72.50 P 1.29 1.33 1.25 1.14 -0.08 41 301 1,818 +199
29OCT26 75.00 P 1.66 1.78 1.66 1.64 -0.09 42 168 1,713 +74
29OCT26 77.50 P 2.18 2.37 2.18 2.28 -0.12 42 98 2,143 +54
29OCT26 80.00 P 2.92 3.00 2.92 3.06 -0.11 42 104 1,880 -100
29OCT26 82.50 P 3.74 3.85 3.71 3.87 -0.19 41 92 881 +49
29OCT26 85.00 P 4.72 4.91 4.64 4.91 -0.23 41 729 1,994 +402
29OCT26 87.50 P 5.92 6.14 5.81 6.12 -0.27 41 658 1,504 +106
29OCT26 90.00 P 7.53 7.53 7.15 7.58 -0.20 41 133 1,970 +1
29OCT26 92.50 P 9.02 9.02 9.02 9.13 -0.33 41 63 1,643 +63
29OCT26 95.00 P 0.00 0.00 0.00 10.87 -0.30 42 0 323 0
29OCT26 97.50 P 12.49 12.49 12.49 12.71 -0.37 42 30 206 +2
29OCT26 100.00 P 0.00 0.00 0.00 14.46 -0.74 41 0 179 0
29OCT26 102.50 P 0.00 0.00 0.00 16.48 -0.85 41 0 74 0
29OCT26 105.00 P 0.00 0.00 0.00 18.47 -0.94 40 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 20.65 -0.92 40 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 22.68 -1.38 37 0 3 0
29OCT26 112.50 P 0.00 0.00 0.00 25.45 -1.00 44 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 27.63 -1.25 41 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 30.01 -1.19 41 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 32.43 -1.32 41 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 34.88 -1.26 41 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 37.36 -1.22 41 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 39.85 -1.27 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 42.35 -1.06 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 44.85 -1.27 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 47.35 -0.98 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 49.85 -1.04 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 52.35 -1.17 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 54.85 -0.90 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 57.35 -1.07 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 59.85 -1.25 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 62.35 -1.11 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 64.85 -1.04 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 67.35 -1.04 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 69.85 -1.26 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 72.35 -1.18 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 74.85 -1.17 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 77.35 -1.16 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 79.85 -1.28 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 82.35 -1.11 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 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 0 0
27NOV26 48.00 P 0.18 0.18 0.18 0.01 0.00 41 4 4 +4
27NOV26 49.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.03 0.00 43 0 18 0
27NOV26 52.50 P 0.24 0.26 0.24 0.05 -0.01 42 13 14 +13
27NOV26 55.00 P 0.35 0.35 0.35 0.09 -0.01 42 3 5 +3
27NOV26 57.50 P 0.00 0.00 0.00 0.16 -0.01 42 0 1 0
27NOV26 60.00 P 0.00 0.00 0.00 0.27 -0.02 42 0 1 0
27NOV26 62.50 P 0.00 0.00 0.00 0.43 -0.03 42 0 113 0
27NOV26 65.00 P 0.00 0.00 0.00 0.65 -0.04 42 0 3 0
27NOV26 67.50 P 1.16 1.24 1.16 0.95 -0.05 42 231 261 +230
27NOV26 70.00 P 1.52 1.56 1.52 1.34 -0.07 42 131 745 +130
27NOV26 72.50 P 1.93 1.99 1.93 1.85 -0.08 42 221 544 +184
27NOV26 75.00 P 2.58 2.58 2.42 2.48 -0.10 42 105 417 +63
27NOV26 77.50 P 3.10 3.20 3.07 3.22 -0.08 42 98 443 +68
27NOV26 80.00 P 3.82 4.06 3.82 4.03 -0.10 42 82 495 +52
27NOV26 82.50 P 4.72 4.94 4.72 4.98 -0.12 41 262 602 +103
27NOV26 85.00 P 5.84 6.01 5.74 6.07 -0.05 41 800 2,597 +366
27NOV26 87.50 P 7.16 7.34 6.97 7.27 -0.24 41 834 1,734 +189
27NOV26 90.00 P 8.61 8.61 8.61 8.65 -0.28 41 18 1,551 0
27NOV26 92.50 P 0.00 0.00 0.00 10.23 -0.26 41 0 1,011 0
27NOV26 95.00 P 11.82 11.82 11.82 11.91 -0.27 42 136 436 +63
27NOV26 97.50 P 0.00 0.00 0.00 13.69 -0.29 42 0 90 0
27NOV26 100.00 P 0.00 0.00 0.00 15.61 -0.18 43 0 2 0
27NOV26 102.50 P 0.00 0.00 0.00 17.42 -0.78 42 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 19.45 -0.82 42 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 21.55 -0.87 42 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 23.69 -0.88 43 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 25.88 -0.92 42 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 28.13 -0.86 43 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 30.19 -1.11 39 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 32.69 -1.06 42 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 35.05 -1.09 41 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 37.47 -1.11 41 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 39.92 -1.20 42 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 42.37 -1.04 41 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 44.85 -1.27 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 47.35 -0.98 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 49.85 -1.04 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 52.35 -1.17 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 54.85 -0.93 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 57.35 -1.07 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 59.85 -1.25 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 62.35 -1.11 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 64.85 -1.04 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 67.35 -1.04 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 69.85 -1.26 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 72.35 -1.18 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 74.85 -1.17 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 77.35 -1.16 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 79.85 -1.28 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 82.35 -1.11 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 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 47 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 42 0 15,361 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 0.00 42 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 0.00 42 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.07 0.00 43 0 540 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 726 0
30DEC26 52.50 P 0.00 0.00 0.00 0.14 -0.01 42 0 775 0
30DEC26 55.00 P 0.00 0.00 0.00 0.23 -0.01 42 0 1,426 0
30DEC26 57.50 P 0.70 0.70 0.70 0.36 -0.02 42 8 1,033 -8
30DEC26 60.00 P 0.00 0.00 0.00 0.55 -0.03 42 0 3,561 0
30DEC26 62.50 P 1.09 1.10 1.09 0.80 -0.04 42 4 5,236 0
30DEC26 65.00 P 1.36 1.40 1.36 1.12 -0.06 42 5 5,749 +5
30DEC26 67.50 P 1.70 1.76 1.70 1.52 -0.07 42 3 2,797 +1
30DEC26 70.00 P 0.00 0.00 0.00 2.04 -0.08 42 0 23,782 0
30DEC26 72.50 P 2.69 2.75 2.65 2.65 -0.11 42 114 2,322 +5
30DEC26 75.00 P 3.38 3.38 3.33 3.34 -0.14 43 57 2,789 +12
30DEC26 77.50 P 4.02 4.12 4.02 4.14 -0.13 42 45 4,415 +45
30DEC26 80.00 P 5.00 5.00 4.88 5.00 -0.17 42 32 12,488 +30
30DEC26 82.50 P 6.07 6.07 5.80 6.01 -0.12 42 77 4,638 +60
30DEC26 85.00 P 7.07 7.24 7.01 7.15 -0.21 42 590 12,112 +210
30DEC26 87.50 P 8.28 8.50 8.28 8.42 -0.22 42 150 1,290 +150
30DEC26 90.00 P 9.74 9.74 9.74 9.74 -0.31 41 7 11,438 0
30DEC26 92.50 P 11.13 11.40 11.02 11.33 -0.29 42 1,620 2,079 +250
30DEC26 95.00 P 0.00 0.00 0.00 12.96 -0.31 42 500 6,595 0
30DEC26 97.50 P 0.00 0.00 0.00 14.70 -0.19 42 0 2,214 0
30DEC26 100.00 P 16.00 16.20 16.00 16.52 -0.33 42 14 4,706 -5
30DEC26 102.50 P 0.00 0.00 0.00 18.43 -0.36 43 0 307 0
30DEC26 105.00 P 0.00 0.00 0.00 20.15 -0.96 41 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 22.22 -0.96 42 0 216 0
30DEC26 110.00 P 0.00 0.00 0.00 24.25 -1.17 42 0 1,542 0
30DEC26 112.50 P 0.00 0.00 0.00 26.54 -1.06 43 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 28.71 -0.89 43 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 30.55 -1.29 39 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 33.20 -0.92 43 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 35.27 -1.14 40 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 37.47 -1.31 37 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 40.09 -1.04 41 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 42.54 -1.03 42 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 44.95 -1.17 42 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 47.41 -0.92 42 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 49.87 -1.02 42 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 52.35 -1.17 0 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 54.85 -0.98 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 57.35 -1.07 0 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 59.85 -1.25 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 62.35 -1.11 0 0 22 0
30DEC26 152.50 P 0.00 0.00 0.00 64.85 -1.04 0 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 67.35 -1.04 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 69.85 -1.26 0 0 0 0
30DEC26 160.00 P 72.00 72.00 72.00 72.35 -1.18 0 2 60 0
30DEC26 162.50 P 0.00 0.00 0.00 74.85 -1.17 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 77.35 -1.16 0 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 79.85 -1.28 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 82.35 -1.11 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 2 0
30MAR27 37.00 P 0.00 0.00 0.00 0.02 0.00 41 0 22,370 0
30MAR27 38.00 P 0.00 0.00 0.00 0.03 0.00 42 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.04 0.00 42 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 69 0
30MAR27 41.00 P 0.00 0.00 0.00 0.07 0.00 42 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.08 0.00 42 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.10 0.00 42 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 97 0
30MAR27 45.00 P 0.54 0.54 0.54 0.14 -0.01 42 30 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.18 -0.01 42 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 0.21 -0.01 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.25 -0.01 42 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.30 -0.02 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.36 -0.01 42 0 4,881 0
30MAR27 52.50 P 0.00 0.00 0.00 0.52 -0.03 42 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 0.73 -0.03 42 0 930 0
30MAR27 57.50 P 1.41 1.41 1.41 1.03 -0.03 42 1 738 0
30MAR27 60.00 P 0.00 0.00 0.00 1.37 -0.05 42 0 5,540 0
30MAR27 62.50 P 2.16 2.16 2.16 1.78 -0.06 42 100 2,591 0
30MAR27 65.00 P 0.00 0.00 0.00 2.31 -0.07 42 0 6,297 0
30MAR27 67.50 P 0.00 0.00 0.00 2.87 -0.10 42 0 1,311 0
30MAR27 70.00 P 3.68 3.70 3.68 3.58 -0.10 42 49 12,789 -31
30MAR27 72.50 P 4.42 4.42 4.37 4.34 -0.12 42 22 781 -20
30MAR27 75.00 P 0.00 0.00 0.00 5.16 -0.04 42 0 3,617 0
30MAR27 77.50 P 6.01 6.01 6.01 6.03 -0.14 42 100 1,794 +100
30MAR27 80.00 P 0.00 0.00 0.00 7.01 -0.15 41 0 3,813 0
30MAR27 82.50 P 7.88 7.90 7.88 8.09 -0.18 41 66 1,050 0
30MAR27 85.00 P 0.00 0.00 0.00 9.29 -0.21 41 0 14,832 0
30MAR27 87.50 P 0.00 0.00 0.00 10.61 -0.24 41 0 1,081 0
30MAR27 90.00 P 0.00 0.00 0.00 12.00 -0.23 41 0 1,708 0
30MAR27 92.50 P 0.00 0.00 0.00 13.48 -0.26 41 0 118 0
30MAR27 95.00 P 0.00 0.00 0.00 15.05 -0.26 41 750 1,003 +750
30MAR27 97.50 P 0.00 0.00 0.00 16.63 -0.45 41 0 115 0
30MAR27 100.00 P 0.00 0.00 0.00 18.34 -0.77 41 0 368 0
30MAR27 102.50 P 0.00 0.00 0.00 20.07 -0.90 41 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 21.85 -0.99 41 0 240 0
30MAR27 107.50 P 0.00 0.00 0.00 23.86 -1.18 41 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 25.95 -0.97 42 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 27.93 -0.99 41 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 29.99 -1.22 41 0 1,735 0
30MAR27 117.50 P 0.00 0.00 0.00 32.11 -1.31 41 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 34.27 -0.23 42 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 36.39 -1.25 41 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 38.63 -1.20 41 0 383 0
30MAR27 127.50 P 0.00 0.00 0.00 40.86 -1.26 41 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 43.10 -1.26 41 0 3 0
30MAR27 132.50 P 0.00 0.00 0.00 45.17 -1.33 38 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 47.71 -1.11 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 49.99 -1.16 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 52.63 -0.91 42 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 55.04 -0.94 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 57.47 -0.95 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 59.91 -1.19 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 62.38 -1.08 42 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 64.85 -1.04 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 67.35 -1.04 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 69.85 -1.26 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 72.35 -1.18 0 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 74.85 -1.17 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 77.35 -1.16 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 79.85 -1.28 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 82.35 -1.11 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.06 - 42 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.14 0.00 42 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 0.17 0.00 42 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.20 -0.01 42 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.24 -0.01 42 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 0.28 -0.01 42 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.34 -0.01 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.40 -0.01 42 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.45 -0.01 42 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 0.52 -0.02 42 0 263 0
29JUN27 48.00 P 0.00 0.00 0.00 0.61 -0.01 42 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 0.69 -0.02 42 0 51 0
29JUN27 50.00 P 0.00 0.00 0.00 0.78 -0.02 42 0 684 0
29JUN27 52.50 P 0.00 0.00 0.00 1.07 -0.02 42 0 1,239 0
29JUN27 55.00 P 0.00 0.00 0.00 1.39 -0.04 42 0 885 0
29JUN27 57.50 P 0.00 0.00 0.00 1.82 -0.03 42 0 813 0
29JUN27 60.00 P 2.65 2.65 2.63 2.29 -0.05 42 104 2,086 +44
29JUN27 62.50 P 0.00 0.00 0.00 2.85 -0.05 42 0 1,220 0
29JUN27 65.00 P 0.00 0.00 0.00 3.48 -0.07 42 0 3,299 0
29JUN27 67.50 P 0.00 0.00 0.00 4.21 -0.07 42 0 2,786 0
29JUN27 70.00 P 0.00 0.00 0.00 4.99 -0.10 42 0 404 0
29JUN27 72.50 P 0.00 0.00 0.00 5.85 -0.07 42 0 895 0
29JUN27 75.00 P 0.00 0.00 0.00 6.70 -0.12 42 0 1,767 0
29JUN27 77.50 P 7.42 7.62 7.42 7.65 -0.11 42 217 1,577 +65
29JUN27 80.00 P 8.47 8.67 8.43 8.69 -0.12 41 176 2,263 +162
29JUN27 82.50 P 9.74 9.74 9.71 9.79 -0.17 41 40 823 +20
29JUN27 85.00 P 10.90 11.02 10.75 11.01 -0.19 41 113 488 +102
29JUN27 87.50 P 0.00 0.00 0.00 12.35 -0.18 41 0 345 0
29JUN27 90.00 P 13.45 13.45 13.39 13.75 -0.21 41 2,000 2,357 +1,604
29JUN27 92.50 P 14.92 14.92 14.92 15.24 -0.26 41 51 5,827 0
29JUN27 95.00 P 0.00 0.00 0.00 16.81 -0.28 41 0 68 0
29JUN27 97.50 P 0.00 0.00 0.00 18.46 -0.21 41 0 121 0
29JUN27 100.00 P 19.70 19.70 19.70 20.17 -0.39 41 38 474 +38
29JUN27 102.50 P 0.00 0.00 0.00 21.57 -1.01 40 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 23.39 -1.04 40 0 297 0
29JUN27 107.50 P 0.00 0.00 0.00 25.28 -1.01 41 0 29 0
29JUN27 110.00 P 0.00 0.00 0.00 27.17 -1.14 41 0 406 0
29JUN27 112.50 P 0.00 0.00 0.00 29.35 -0.95 41 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 31.33 -1.02 41 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 33.17 -1.25 41 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 35.45 -1.06 42 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 37.53 -1.12 41 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 39.68 -1.15 41 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 41.82 -1.18 41 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 44.22 -1.01 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 46.41 -0.96 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 48.66 -0.87 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 50.71 -1.30 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 52.78 -1.36 39 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 55.48 -0.95 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 57.80 -0.95 41 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 59.91 -1.23 37 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 62.66 -0.90 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 65.07 -0.89 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 67.50 -0.89 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 69.94 -1.17 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 72.40 -1.13 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 74.86 -1.16 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 77.35 -1.16 0 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 79.85 -1.28 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 82.35 -1.11 0 0 2 0
TOTAL PUT 31,785 542,630 +9,646
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$ 10.290
28AUG26 7.50 C 0.00 0.00 0.00 2.79 +0.22 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.54 +0.22 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.29 +0.22 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.04 +0.23 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.79 +0.23 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.54 +0.23 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.29 +0.23 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.04 +0.22 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.79 +0.21 0 0 0 -1
28AUG26 9.75 C 0.00 0.00 0.00 0.55 +0.19 33 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 0.34 +0.15 34 0 25 0
28AUG26 10.50 C 0.10 0.10 0.10 0.08 +0.04 32 5 78 +5
28AUG26 11.00 C 0.00 0.00 0.00 0.02 +0.01 35 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 62 0 588 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 118 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 117 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.79 +0.22 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.54 +0.22 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.29 +0.22 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.04 +0.23 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.79 +0.23 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.54 +0.23 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.29 +0.22 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.05 +0.21 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.82 +0.18 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.61 +0.14 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.47 +0.12 31 0 25 0
29SEP26 10.50 C 0.27 0.30 0.27 0.27 +0.08 32 246 768 +246
29SEP26 11.00 C 0.00 0.00 0.00 0.15 +0.06 33 0 270 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 +0.03 32 0 42 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 94 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 144 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 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 62 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 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 92 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.79 +0.22 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.54 +0.22 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.29 +0.22 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.04 +0.23 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.79 +0.23 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.54 +0.22 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.30 +0.20 31 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.09 +0.18 32 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.90 +0.15 31 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.73 +0.12 30 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.61 +0.11 31 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 0.40 +0.08 31 0 287 0
29OCT26 11.00 C 0.00 0.00 0.00 0.26 +0.07 32 0 10 0
29OCT26 11.50 C 0.00 0.00 0.00 0.16 +0.05 32 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.09 +0.03 32 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.54 +0.22 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.29 +0.22 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.04 +0.22 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.80 +0.22 34 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.57 +0.20 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.36 +0.17 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.20 +0.17 33 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.05 +0.17 33 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.90 +0.15 33 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.77 +0.13 33 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.54 +0.08 32 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.38 +0.07 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.27 +0.06 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.18 +0.05 34 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.12 +0.04 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.08 +0.03 34 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.79 +0.22 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.54 +0.22 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.29 +0.21 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.05 +0.21 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.82 +0.18 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.64 +0.18 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.47 +0.18 33 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.28 +0.14 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.15 +0.16 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.01 +0.15 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.88 +0.13 33 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.65 +0.10 32 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.48 +0.07 32 0 25 0
30DEC26 11.50 C 0.00 0.00 0.00 0.36 +0.07 33 0 39 0
30DEC26 12.00 C 0.00 0.00 0.00 0.27 +0.07 34 0 112 0
30DEC26 12.50 C 0.00 0.00 0.00 0.19 +0.05 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 +0.03 33 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 +0.02 33 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.82 +0.17 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.61 +0.17 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.41 +0.16 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.22 +0.16 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.03 +0.20 33 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.86 +0.19 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.67 +0.16 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.54 +0.17 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.39 +0.13 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.25 +0.14 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.11 +0.11 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.89 +0.07 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.73 +0.08 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.58 +0.08 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.45 +0.06 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.35 +0.05 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.27 +0.04 32 0 200 0
30MAR27 13.50 C 0.00 0.00 0.00 0.20 +0.02 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 +0.03 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 0.00 32 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 2.95 +0.20 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.75 +0.18 33 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.55 +0.17 32 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.36 +0.16 32 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.20 +0.17 32 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.02 +0.11 32 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.86 +0.10 32 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.72 +0.10 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.59 +0.14 32 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.47 +0.14 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.35 +0.12 32 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.14 +0.11 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.96 +0.10 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.80 +0.08 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.67 +0.08 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.55 +0.06 33 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.46 +0.05 33 0 150 0
29JUN27 13.50 C 0.00 0.00 0.00 0.38 +0.05 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.32 +0.04 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.27 +0.03 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.22 +0.03 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.18 +0.02 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.15 +0.02 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
TOTAL CALL 251 6,414 +250
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 113 0
28AUG26 9.00 P 0.02 0.02 0.02 0.01 -0.01 36 20 20 +10
28AUG26 9.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 3 0
28AUG26 9.50 P 0.00 0.00 0.00 0.05 -0.04 33 0 106 0
28AUG26 9.75 P 0.13 0.13 0.13 0.11 -0.07 33 8 324 -8
28AUG26 10.00 P 0.25 0.25 0.21 0.22 -0.10 35 13 241 -10
28AUG26 10.50 P 0.00 0.00 0.00 0.54 -0.17 35 0 296 0
28AUG26 11.00 P 0.00 0.00 0.00 0.97 -0.22 33 0 47 0
28AUG26 11.50 P 0.00 0.00 0.00 1.46 -0.22 37 0 45 0
28AUG26 12.00 P 0.00 0.00 0.00 2.01 -0.17 75 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.49 -0.19 79 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.99 -0.19 90 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.49 -0.19 100 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.00 -0.18 115 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.50 -0.18 124 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.00 -0.18 133 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.50 -0.18 142 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.00 -0.18 150 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.49 -0.19 151 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.01 33 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 85 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 -0.04 32 0 29 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 -0.06 31 0 162 0
29SEP26 9.75 P 0.00 0.00 0.00 0.30 -0.06 32 0 242 0
29SEP26 10.00 P 0.00 0.00 0.00 0.41 -0.10 32 0 167 0
29SEP26 10.50 P 0.00 0.00 0.00 0.71 -0.14 33 0 165 0
29SEP26 11.00 P 0.00 0.00 0.00 1.07 -0.18 32 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.50 -0.20 32 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 2.01 -0.17 40 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.49 -0.19 43 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.99 -0.19 49 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.49 -0.19 54 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.00 -0.18 62 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.50 -0.18 67 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.00 -0.18 72 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.50 -0.18 76 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 6.00 -0.18 80 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.49 -0.19 82 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.99 -0.19 86 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.50 -0.18 93 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.99 -0.19 93 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.48 -0.19 93 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.96 -0.22 84 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.49 -0.18 103 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.99 -0.18 107 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.99 -0.18 113 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.98 -0.20 115 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.99 -0.19 124 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.12 -0.03 32 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.17 -0.04 32 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.22 -0.07 31 0 35 0
29OCT26 9.50 P 0.00 0.00 0.00 0.32 -0.06 32 0 25 0
29OCT26 9.75 P 0.00 0.00 0.00 0.42 -0.08 32 0 55 0
29OCT26 10.00 P 0.00 0.00 0.00 0.54 -0.09 32 0 105 0
29OCT26 10.50 P 0.00 0.00 0.00 0.82 -0.14 32 0 45 0
29OCT26 11.00 P 0.00 0.00 0.00 1.19 -0.15 33 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 1.60 -0.15 34 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.05 -0.16 36 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 2.51 -0.18 37 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.99 -0.19 39 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.49 -0.19 44 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.00 -0.18 50 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.50 -0.18 54 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.00 -0.18 57 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.50 -0.18 61 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.00 -0.18 65 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.15 -0.02 34 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.19 -0.05 33 0 20 0
27NOV26 9.00 P 0.00 0.00 0.00 0.25 -0.06 33 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.33 -0.06 33 0 10 0
27NOV26 9.50 P 0.00 0.00 0.00 0.42 -0.08 33 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.53 -0.09 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.65 -0.10 33 0 41 0
27NOV26 10.50 P 0.00 0.00 0.00 0.94 -0.12 33 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.28 -0.14 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.65 -0.17 33 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.10 -0.16 35 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.54 -0.17 36 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.00 -0.19 36 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.49 -0.19 38 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.00 -0.18 44 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.50 -0.18 47 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.00 -0.18 50 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.50 -0.18 53 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.00 -0.18 56 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.15 -0.03 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.20 -0.03 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.25 -0.04 32 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.32 -0.06 32 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.40 -0.07 32 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.50 -0.08 32 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.61 -0.07 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.75 -0.09 33 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.03 -0.11 33 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.35 -0.14 33 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.73 -0.15 33 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.14 -0.16 34 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.57 -0.17 34 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.03 -0.17 35 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.50 -0.18 36 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 4.00 -0.18 39 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.50 -0.18 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.00 -0.18 45 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.50 -0.18 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.00 -0.18 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.49 -0.19 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.99 -0.19 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.50 -0.18 58 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.99 -0.19 59 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.48 -0.20 59 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.96 -0.22 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.49 -0.19 65 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.99 -0.19 67 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.99 -0.19 71 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.98 -0.20 73 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.99 -0.19 78 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.16 -0.03 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.21 -0.04 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.26 -0.05 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.33 -0.05 32 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.40 -0.05 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.49 -0.05 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.58 -0.06 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.68 -0.07 32 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.79 -0.08 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.91 -0.11 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.20 -0.10 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.53 -0.12 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.89 -0.13 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.27 -0.15 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.67 -0.16 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.10 -0.16 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.55 -0.17 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.01 -0.18 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.50 -0.18 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.00 -0.18 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.50 -0.18 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.00 -0.18 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.49 -0.19 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.99 -0.19 45 0 0 0
29JUN27 7.50 P 0.26 0.26 0.26 0.23 -0.04 34 25 100 +25
29JUN27 7.75 P 0.00 0.00 0.00 0.28 -0.05 34 0 25 0
29JUN27 8.00 P 0.00 0.00 0.00 0.35 -0.05 34 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.42 -0.05 34 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.50 -0.06 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.58 -0.08 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.68 -0.08 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.79 -0.08 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.90 -0.10 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.03 -0.09 34 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.15 -0.12 34 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.44 -0.13 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.76 -0.14 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.11 -0.15 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.48 -0.17 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.88 -0.18 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.30 -0.18 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.74 -0.17 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.19 -0.16 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.64 -0.16 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.07 -0.18 38 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.50 -0.19 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.00 -0.19 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.49 -0.19 39 0 0 0
TOTAL PUT 66 4,763 +17
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 25.880
21AUG26 17.75 C 0.00 0.00 0.00 8.22 - 210 0 0 -
21AUG26 18.00 C 0.00 0.00 0.00 8.10 +0.38 250 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 7.85 +0.48 243 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 7.60 +0.48 235 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 7.35 +0.38 228 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 7.09 +0.37 218 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 6.84 +0.37 210 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 6.58 +0.36 200 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 6.32 +0.45 191 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 6.06 +0.34 181 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 5.55 +0.33 165 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 5.03 +0.37 146 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 4.39 +0.24 69 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 3.89 +0.23 61 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 3.40 +0.22 65 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 2.91 +0.20 62 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 2.44 +0.19 63 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 2.05 +0.20 73 0 33 0
21AUG26 24.50 C 1.82 1.82 1.59 1.59 +0.15 64 62 120 +60
21AUG26 25.00 C 0.00 0.00 0.00 1.24 +0.16 66 0 5 0
21AUG26 25.50 C 0.94 1.07 0.94 0.88 +0.13 62 5 195 -1
21AUG26 26.00 C 0.65 0.78 0.59 0.64 +0.12 64 344 822 +169
21AUG26 26.50 C 0.43 0.55 0.40 0.43 +0.08 63 148 577 +75
21AUG26 27.00 C 0.31 0.36 0.27 0.29 +0.06 64 560 662 +295
21AUG26 27.50 C 0.19 0.25 0.19 0.18 +0.04 64 123 415 +61
21AUG26 28.00 C 0.12 0.15 0.11 0.11 +0.02 64 225 326 +142
21AUG26 28.50 C 0.08 0.11 0.08 0.07 +0.02 65 146 279 +73
21AUG26 29.00 C 0.06 0.06 0.06 0.04 +0.01 66 14 145 +5
21AUG26 29.50 C 0.04 0.05 0.04 0.03 +0.01 69 11 192 +5
21AUG26 30.00 C 0.03 0.03 0.03 0.02 +0.01 71 5 846 +5
21AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 70 0 37 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 38 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
21AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 17.11 +0.48 379 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 16.77 +0.39 334 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 16.52 +0.39 325 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 16.27 +0.36 318 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 16.01 +0.38 305 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 15.52 +0.39 295 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 14.97 +0.34 258 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 14.45 +0.32 234 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 13.95 +0.32 223 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 13.49 +0.36 231 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 13.06 +0.43 244 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 12.45 +0.31 191 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 12.01 +0.35 206 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 11.45 +0.29 172 0 0 0
28AUG26 15.00 C 10.98 10.98 10.98 10.98 +0.20 175 50 174 -10
28AUG26 15.50 C 0.00 0.00 0.00 10.48 +0.34 166 0 30 0
28AUG26 16.00 C 9.98 9.99 9.98 9.98 +0.34 157 68 14 -54
28AUG26 16.50 C 0.00 0.00 0.00 9.48 +0.34 148 0 27 0
28AUG26 17.00 C 0.00 0.00 0.00 8.98 +0.34 139 0 100 0
28AUG26 17.50 C 0.00 0.00 0.00 8.53 +0.39 144 0 125 0
28AUG26 18.00 C 0.00 0.00 0.00 8.10 +0.38 149 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.60 +0.46 140 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.09 +0.37 129 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.58 +0.36 119 0 1 0
28AUG26 20.00 C 0.00 0.00 0.00 6.06 +0.34 107 0 320 0
28AUG26 21.00 C 0.00 0.00 0.00 5.03 +0.36 86 0 801 0
28AUG26 22.00 C 0.00 0.00 0.00 3.94 +0.24 55 0 1,247 0
28AUG26 23.00 C 0.00 0.00 0.00 3.01 +0.22 53 0 1,452 0
28AUG26 24.00 C 2.21 2.21 2.21 2.20 +0.22 56 180 2,442 -30
28AUG26 25.00 C 1.51 1.55 1.25 1.41 +0.12 50 120 1,832 -62
28AUG26 26.00 C 0.92 1.00 0.80 0.85 +0.11 50 1,151 3,753 +386
28AUG26 27.00 C 0.42 0.56 0.42 0.48 +0.06 50 1,249 4,827 -473
28AUG26 28.00 C 0.27 0.32 0.25 0.26 +0.03 51 523 10,406 +24
28AUG26 29.00 C 0.15 0.18 0.14 0.15 +0.02 54 494 6,412 +69
28AUG26 30.00 C 0.09 0.10 0.08 0.08 +0.01 56 601 8,426 +23
28AUG26 31.00 C 0.06 0.06 0.06 0.05 +0.01 59 94 3,479 +71
28AUG26 32.00 C 0.05 0.05 0.03 0.03 0.00 62 44 4,601 -36
28AUG26 33.00 C 0.04 0.04 0.03 0.02 0.00 65 12 3,009 -7
28AUG26 34.00 C 0.03 0.03 0.03 0.01 0.00 66 8 2,078 -6
28AUG26 35.00 C 0.02 0.02 0.02 0.01 0.00 72 15 2,557 0
28AUG26 36.00 C 0.01 0.02 0.01 0.01 0.00 77 352 2,284 +300
28AUG26 37.00 C 0.01 0.01 0.01 0.01 0.00 83 60 2,455 +30
28AUG26 38.00 C 0.01 0.01 0.01 0.01 0.00 88 1 1,322 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 93 0 642 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2,985 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 103 0 330 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 108 0 703 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,873 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 117 0 444 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 121 0 354 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 125 0 268 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 129 0 265 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 133 0 266 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 137 0 395 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1,017 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 17.11 +0.42 188 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 16.77 +0.34 163 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 16.52 +0.33 159 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 16.27 +0.33 155 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 16.05 +0.36 158 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 15.55 +0.38 150 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 15.05 +0.39 143 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 14.55 +0.38 136 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 14.06 +0.39 131 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 13.56 +0.39 124 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.06 +0.38 118 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 12.54 +0.36 109 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.07 +0.39 108 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.57 +0.39 103 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.06 +0.28 96 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 10.58 +0.36 93 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 10.08 +0.35 88 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.55 +0.31 79 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 9.06 +0.32 76 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.60 +0.30 76 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.13 +0.29 74 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 7.60 +0.24 67 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.16 +0.29 67 0 16 0
29SEP26 19.50 C 0.00 0.00 0.00 6.64 +0.27 61 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 6.16 +0.26 58 0 5,118 0
29SEP26 21.00 C 0.00 0.00 0.00 5.24 +0.40 55 0 377 0
29SEP26 22.00 C 0.00 0.00 0.00 4.21 +0.16 44 0 657 0
29SEP26 23.00 C 0.00 0.00 0.00 3.44 +0.32 45 0 1,427 0
29SEP26 24.00 C 0.00 0.00 0.00 2.69 +0.14 44 0 9,725 0
29SEP26 25.00 C 2.07 2.15 2.03 2.05 +0.13 43 30 13,504 -11
29SEP26 26.00 C 1.58 1.65 1.52 1.53 +0.14 43 234 5,165 +65
29SEP26 27.00 C 1.04 1.21 1.04 1.11 +0.10 43 434 11,754 +103
29SEP26 28.00 C 0.88 0.89 0.80 0.79 +0.07 43 381 11,711 -36
29SEP26 29.00 C 0.64 0.64 0.58 0.55 +0.05 43 490 7,819 +335
29SEP26 30.00 C 0.47 0.47 0.43 0.37 +0.02 43 96 11,243 -43
29SEP26 31.00 C 0.33 0.35 0.32 0.25 +0.01 43 95 2,763 -338
29SEP26 32.00 C 0.23 0.26 0.23 0.16 0.00 43 350 3,110 +236
29SEP26 33.00 C 0.19 0.19 0.19 0.11 0.00 44 36 4,690 +6
29SEP26 34.00 C 0.14 0.15 0.14 0.07 0.00 44 13 2,415 +1
29SEP26 35.00 C 0.12 0.12 0.11 0.05 0.00 45 111 6,615 +99
29SEP26 36.00 C 0.10 0.10 0.08 0.03 -0.01 45 150 15,822 0
29SEP26 37.00 C 0.07 0.07 0.07 0.02 -0.01 45 150 10,174 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 6,411 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 16,048 0
29SEP26 40.00 C 0.04 0.04 0.04 0.01 0.00 49 34 17,607 -34
29SEP26 41.00 C 0.04 0.04 0.03 0.01 0.00 52 61 5,557 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,595 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,858 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,676 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 1 3,735 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,114 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,420 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 71 0 19,838 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 75 0 3,382 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7,650 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 852 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 7,160 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 98 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 101 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 105 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 110 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 113 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 116 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 118 0 375 0
29OCT26 9.00 C 0.00 0.00 0.00 17.13 +0.44 144 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 16.88 +0.40 140 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 16.63 +0.44 137 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 16.39 +0.42 135 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.14 +0.41 131 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 15.64 +0.34 125 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.15 +0.41 120 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 14.65 +0.41 114 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.15 +0.41 108 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 13.66 +0.34 104 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.16 +0.34 99 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 12.67 +0.41 95 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.17 +0.40 90 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 11.67 +0.40 86 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.18 +0.35 82 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 10.70 +0.40 79 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 10.21 +0.40 76 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.67 +0.35 68 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.19 +0.35 66 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.77 +0.41 67 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.28 +0.40 64 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 7.79 +0.38 61 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.30 +0.36 57 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 6.83 +0.36 55 0 0 0
29OCT26 20.00 C 6.10 6.10 6.10 6.36 +0.46 53 10 123 -10
29OCT26 21.00 C 0.00 0.00 0.00 5.46 +0.31 49 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 4.61 +0.37 47 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 3.72 +0.22 42 0 214 0
29OCT26 24.00 C 0.00 0.00 0.00 3.11 +0.24 43 0 1,138 0
29OCT26 25.00 C 0.00 0.00 0.00 2.43 +0.16 41 0 1,341 0
29OCT26 26.00 C 2.00 2.00 2.00 1.95 +0.15 41 11 839 0
29OCT26 27.00 C 1.50 1.59 1.50 1.53 +0.13 42 22 4,309 +19
29OCT26 28.00 C 1.24 1.28 1.23 1.20 +0.09 42 234 3,394 -10
29OCT26 29.00 C 0.94 1.01 0.94 0.94 +0.07 42 74 1,786 +18
29OCT26 30.00 C 0.75 0.79 0.75 0.73 +0.06 43 114 1,218 +75
29OCT26 31.00 C 0.00 0.00 0.00 0.56 +0.04 43 0 1,332 0
29OCT26 32.00 C 0.50 0.50 0.47 0.43 +0.03 44 4,008 4,352 +3,787
29OCT26 33.00 C 0.38 0.38 0.38 0.33 +0.02 44 2 778 +2
29OCT26 34.00 C 0.32 0.32 0.32 0.25 +0.01 44 20 740 +20
29OCT26 35.00 C 0.25 0.25 0.25 0.20 +0.01 45 7 2,162 +7
29OCT26 36.00 C 0.00 0.00 0.00 0.15 0.00 45 0 1,094 0
29OCT26 37.00 C 0.00 0.00 0.00 0.12 0.00 46 0 3,701 0
29OCT26 38.00 C 0.16 0.16 0.16 0.09 0.00 46 1 887 +1
29OCT26 39.00 C 0.00 0.00 0.00 0.07 0.00 47 0 297 0
29OCT26 40.00 C 0.11 0.11 0.11 0.06 0.00 48 30 264 0
29OCT26 41.00 C 0.00 0.00 0.00 0.05 0.00 49 0 66 0
29OCT26 42.00 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.03 0.00 49 0 102 0
29OCT26 44.00 C 0.00 0.00 0.00 0.02 0.00 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 50 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 53 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 58 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 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 17.17 +0.48 124 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 16.91 +0.43 120 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 16.63 +0.42 113 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 16.39 +0.38 111 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.14 +0.39 109 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 15.72 +0.42 112 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 15.21 +0.43 105 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 14.73 +0.45 102 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 14.24 +0.46 98 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 13.75 +0.43 94 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 13.25 +0.43 89 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 12.75 +0.42 85 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 12.27 +0.42 82 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 11.77 +0.40 77 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.30 +0.42 75 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 10.82 +0.42 73 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.34 +0.42 70 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 9.85 +0.40 67 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.35 +0.38 63 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.87 +0.37 60 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.39 +0.37 58 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.91 +0.35 55 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.45 +0.34 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.99 +0.32 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.55 +0.31 50 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.70 +0.30 48 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.90 +0.29 46 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.05 +0.21 42 0 30 0
27NOV26 24.00 C 0.00 0.00 0.00 3.45 +0.21 43 0 34 0
27NOV26 25.00 C 2.86 2.86 2.86 2.83 +0.15 42 30 219 +30
27NOV26 26.00 C 2.39 2.41 2.39 2.36 +0.15 42 315 899 +315
27NOV26 27.00 C 0.00 0.00 0.00 1.95 +0.13 42 0 1,569 0
27NOV26 28.00 C 1.68 1.68 1.68 1.61 +0.13 43 45 806 +45
27NOV26 29.00 C 1.39 1.39 1.39 1.32 +0.09 43 30 436 +30
27NOV26 30.00 C 1.13 1.13 1.13 1.07 +0.06 43 95 365 +95
27NOV26 31.00 C 0.00 0.00 0.00 0.87 +0.03 43 0 215 0
27NOV26 32.00 C 0.80 0.80 0.80 0.71 +0.01 44 1 259 0
27NOV26 33.00 C 0.61 0.66 0.61 0.57 -0.01 44 3 950 0
27NOV26 34.00 C 0.54 0.54 0.54 0.46 -0.02 44 1 301 +1
27NOV26 35.00 C 0.00 0.00 0.00 0.38 -0.02 45 0 665 0
27NOV26 36.00 C 0.40 0.40 0.40 0.31 -0.02 45 10 3,556 +10
27NOV26 37.00 C 0.00 0.00 0.00 0.25 -0.03 45 0 2,107 0
27NOV26 38.00 C 0.00 0.00 0.00 0.20 -0.04 46 0 327 0
27NOV26 39.00 C 0.00 0.00 0.00 0.17 -0.03 46 0 202 0
27NOV26 40.00 C 0.00 0.00 0.00 0.14 -0.03 47 0 445 0
27NOV26 41.00 C 0.00 0.00 0.00 0.11 -0.04 47 0 140 0
27NOV26 42.00 C 0.00 0.00 0.00 0.09 -0.04 47 0 1 0
27NOV26 43.00 C 0.14 0.14 0.14 0.08 -0.03 48 2 2 +2
27NOV26 44.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 345 0
27NOV26 47.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 100 0
27NOV26 48.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 100 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 100 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 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 17.17 +0.37 106 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 16.99 +0.44 110 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 16.73 +0.43 106 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.50 +0.44 105 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.17 +0.36 95 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 15.77 +0.44 99 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.28 +0.47 95 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 14.80 +0.45 92 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.30 +0.43 87 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 13.81 +0.44 83 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 13.34 +0.43 81 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 12.85 +0.43 78 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.36 +0.42 74 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 11.90 +0.43 73 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.40 +0.38 69 0 7,108 0
30DEC26 15.50 C 0.00 0.00 0.00 10.85 +0.34 63 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.43 +0.39 63 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 9.90 +0.33 58 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.47 +0.37 58 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 9.00 +0.36 56 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 8.53 +0.34 54 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.08 +0.34 52 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.63 +0.32 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.20 +0.32 50 0 30 0
30DEC26 20.00 C 6.85 6.90 6.85 6.77 +0.24 49 2 208 +2
30DEC26 21.00 C 0.00 0.00 0.00 5.96 +0.31 47 0 197 0
30DEC26 22.00 C 0.00 0.00 0.00 5.20 +0.32 46 0 927 0
30DEC26 23.00 C 0.00 0.00 0.00 4.49 +0.20 44 0 1,053 0
30DEC26 24.00 C 0.00 0.00 0.00 3.80 +0.20 43 0 3,334 0
30DEC26 25.00 C 3.31 3.31 3.31 3.19 +0.18 42 50 3,613 -50
30DEC26 26.00 C 0.00 0.00 0.00 2.73 +0.17 42 0 1,990 0
30DEC26 27.00 C 2.32 2.32 2.32 2.31 +0.16 42 4 4,450 +4
30DEC26 28.00 C 1.94 2.02 1.94 1.95 +0.13 42 78 7,801 0
30DEC26 29.00 C 1.71 1.71 1.71 1.66 +0.11 43 95 12,647 0
30DEC26 30.00 C 1.39 1.45 1.39 1.39 +0.08 43 155 7,878 +152
30DEC26 31.00 C 1.21 1.24 1.21 1.17 +0.06 43 98 2,015 +98
30DEC26 32.00 C 1.01 1.07 1.01 0.98 +0.05 43 1,021 3,807 +16
30DEC26 33.00 C 0.90 0.90 0.87 0.82 +0.03 43 125 9,071 +100
30DEC26 34.00 C 0.76 0.76 0.76 0.69 +0.03 44 1 1,413 0
30DEC26 35.00 C 0.65 0.68 0.65 0.58 +0.02 44 14 4,954 +10
30DEC26 36.00 C 0.59 0.59 0.59 0.48 0.00 44 100 8,771 +100
30DEC26 37.00 C 0.00 0.00 0.00 0.41 0.00 45 0 8,327 0
30DEC26 38.00 C 0.46 0.46 0.46 0.34 -0.01 45 5 6,080 +5
30DEC26 39.00 C 0.40 0.40 0.40 0.29 -0.01 45 24 9,927 +1
30DEC26 40.00 C 0.35 0.35 0.35 0.24 -0.01 45 127 2,782 +28
30DEC26 41.00 C 0.00 0.00 0.00 0.21 -0.01 46 0 3,090 0
30DEC26 42.00 C 0.00 0.00 0.00 0.17 -0.02 46 0 2,342 0
30DEC26 43.00 C 0.00 0.00 0.00 0.15 -0.01 46 0 1,289 0
30DEC26 44.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 720 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 4,818 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 1,086 0
30DEC26 47.00 C 0.18 0.18 0.18 0.08 -0.02 47 2 466 +2
30DEC26 48.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 386 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 379 0
30DEC26 50.00 C 0.14 0.16 0.14 0.05 -0.02 48 60 10,942 +51
30DEC26 52.50 C 0.11 0.11 0.11 0.04 -0.01 49 14 2,507 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 1,866 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 431 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.01 49 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 0.02 0.02 0.02 0.01 0.00 57 70 7,395 +70
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 17.33 +0.43 90 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 17.09 +0.43 88 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 16.85 +0.44 86 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 16.61 +0.43 85 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.39 +0.44 84 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 15.89 +0.42 80 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.42 +0.42 78 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 14.93 +0.40 74 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.49 +0.49 73 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.01 +0.41 71 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 13.54 +0.43 68 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.06 +0.34 66 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 12.59 +0.34 63 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.13 +0.40 62 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 11.66 +0.34 60 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 11.19 +0.38 57 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 10.73 +0.32 56 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 10.28 +0.31 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.84 +0.31 53 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 9.40 +0.31 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.97 +0.34 50 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 8.55 +0.33 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.14 +0.29 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.74 +0.32 48 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 7.35 +0.32 47 0 394 0
30MAR27 21.00 C 0.00 0.00 0.00 6.61 +0.32 46 0 264 0
30MAR27 22.00 C 0.00 0.00 0.00 5.90 +0.30 45 0 1,635 0
30MAR27 23.00 C 0.00 0.00 0.00 5.24 +0.30 44 0 1,203 0
30MAR27 24.00 C 0.00 0.00 0.00 4.63 +0.31 43 0 809 0
30MAR27 25.00 C 0.00 0.00 0.00 4.08 +0.28 42 0 3,115 0
30MAR27 26.00 C 3.62 3.65 3.58 3.56 +0.14 42 150 8,291 +120
30MAR27 27.00 C 0.00 0.00 0.00 3.15 +0.15 42 0 3,583 0
30MAR27 28.00 C 0.00 0.00 0.00 2.78 +0.14 42 0 4,984 0
30MAR27 29.00 C 0.00 0.00 0.00 2.45 +0.12 42 0 708 0
30MAR27 30.00 C 0.00 0.00 0.00 2.16 +0.09 42 0 1,957 0
30MAR27 31.00 C 0.00 0.00 0.00 1.91 +0.09 42 0 1,278 0
30MAR27 32.00 C 1.73 1.73 1.73 1.68 +0.08 43 1 5,171 +1
30MAR27 33.00 C 1.58 1.58 1.58 1.48 +0.08 43 30 9,415 0
30MAR27 34.00 C 1.37 1.37 1.37 1.31 +0.08 43 10 6,885 -10
30MAR27 35.00 C 0.00 0.00 0.00 1.16 +0.07 43 0 4,249 0
30MAR27 36.00 C 1.08 1.08 1.08 1.02 +0.06 43 1 369 0
30MAR27 37.00 C 0.00 0.00 0.00 0.91 +0.07 44 0 309 0
30MAR27 38.00 C 0.00 0.00 0.00 0.80 +0.06 44 0 1,177 0
30MAR27 39.00 C 0.00 0.00 0.00 0.71 +0.05 44 0 549 0
30MAR27 40.00 C 0.00 0.00 0.00 0.64 +0.06 44 0 6,096 0
30MAR27 41.00 C 0.00 0.00 0.00 0.57 +0.06 45 0 891 0
30MAR27 42.00 C 0.00 0.00 0.00 0.51 +0.05 45 0 321 0
30MAR27 43.00 C 0.00 0.00 0.00 0.45 +0.04 45 0 504 0
30MAR27 44.00 C 0.52 0.52 0.52 0.40 +0.04 45 1 589 +1
30MAR27 45.00 C 0.00 0.00 0.00 0.36 +0.04 45 0 2,421 0
30MAR27 46.00 C 0.46 0.46 0.46 0.33 +0.04 46 2 237 0
30MAR27 47.00 C 0.00 0.00 0.00 0.29 +0.03 46 0 299 0
30MAR27 48.00 C 0.00 0.00 0.00 0.27 +0.04 46 0 188 0
30MAR27 49.00 C 0.00 0.00 0.00 0.24 +0.03 46 0 318 0
30MAR27 50.00 C 0.33 0.33 0.33 0.22 +0.04 47 100 2,300 0
30MAR27 52.50 C 0.00 0.00 0.00 0.17 +0.03 47 0 105 0
30MAR27 55.00 C 0.00 0.00 0.00 0.14 +0.03 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.11 +0.02 48 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 0.09 +0.02 49 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 +0.02 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 +0.02 51 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 +0.02 52 0 80 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 +0.02 52 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 133 0
29JUN27 9.00 C 0.00 0.00 0.00 17.45 +0.44 79 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 17.13 +0.36 73 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 16.99 +0.45 77 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 16.72 +0.42 74 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 16.51 +0.44 74 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.02 +0.40 71 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 15.54 +0.37 68 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.10 +0.40 67 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 14.62 +0.39 64 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.16 +0.38 62 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 13.71 +0.40 61 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.24 +0.38 59 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 12.78 +0.37 57 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.32 +0.37 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 11.87 +0.23 54 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 11.42 +0.34 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.98 +0.29 51 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 10.56 +0.33 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.14 +0.31 49 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 9.73 +0.31 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.32 +0.28 47 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 8.93 +0.30 47 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 8.55 +0.30 46 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 8.18 +0.27 46 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 7.82 +0.28 45 0 56 0
29JUN27 21.00 C 0.00 0.00 0.00 7.13 +0.29 45 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 6.49 +0.27 44 0 485 0
29JUN27 23.00 C 0.00 0.00 0.00 5.87 +0.31 43 0 150 0
29JUN27 24.00 C 0.00 0.00 0.00 5.31 +0.26 43 0 307 0
29JUN27 25.00 C 0.00 0.00 0.00 4.79 +0.24 43 0 702 0
29JUN27 26.00 C 4.39 4.39 4.37 4.32 +0.25 42 91 1,678 +91
29JUN27 27.00 C 0.00 0.00 0.00 3.89 +0.19 42 0 869 0
29JUN27 28.00 C 3.55 3.59 3.49 3.46 +0.15 42 306 5,281 +306
29JUN27 29.00 C 3.15 3.15 3.15 3.15 +0.13 42 90 1,477 +90
29JUN27 30.00 C 2.88 2.88 2.80 2.86 +0.14 42 98 1,303 +92
29JUN27 31.00 C 2.67 2.67 2.67 2.59 +0.13 42 30 643 0
29JUN27 32.00 C 2.31 2.35 2.31 2.33 +0.10 42 99 716 +96
29JUN27 33.00 C 2.20 2.20 2.20 2.11 +0.07 43 95 972 +95
29JUN27 34.00 C 2.00 2.00 2.00 1.90 +0.05 43 30 135 0
29JUN27 35.00 C 0.00 0.00 0.00 1.71 +0.01 43 0 213 0
29JUN27 36.00 C 0.00 0.00 0.00 1.55 +0.01 43 0 45 0
29JUN27 37.00 C 0.00 0.00 0.00 1.40 -0.02 43 0 83 0
29JUN27 38.00 C 0.00 0.00 0.00 1.26 -0.05 43 0 433 0
29JUN27 39.00 C 1.25 1.25 1.25 1.14 -0.06 43 1 404 0
29JUN27 40.00 C 0.00 0.00 0.00 1.04 -0.05 43 0 32 0
29JUN27 41.00 C 0.00 0.00 0.00 0.94 -0.08 43 0 111 0
29JUN27 42.00 C 1.03 1.03 1.03 0.85 -0.10 43 1 23 +1
29JUN27 43.00 C 0.91 0.91 0.91 0.77 -0.11 43 12 24 +12
29JUN27 44.00 C 0.00 0.00 0.00 0.70 -0.11 43 0 35 0
29JUN27 45.00 C 0.00 0.00 0.00 0.64 -0.12 44 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 0.58 -0.12 44 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 0.53 -0.12 44 0 130 0
29JUN27 48.00 C 0.00 0.00 0.00 0.48 -0.13 44 0 101 0
29JUN27 49.00 C 0.00 0.00 0.00 0.44 -0.13 44 0 130 0
29JUN27 50.00 C 0.00 0.00 0.00 0.40 -0.13 44 0 143 0
29JUN27 52.50 C 0.00 0.00 0.00 0.32 -0.14 44 0 0 0
29JUN27 55.00 C 0.45 0.45 0.45 0.26 -0.13 45 1 31 +1
29JUN27 57.50 C 0.00 0.00 0.00 0.21 -0.13 45 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.17 -0.13 45 0 38 0
29JUN27 62.50 C 0.00 0.00 0.00 0.14 -0.13 45 0 168 0
29JUN27 65.00 C 0.00 0.00 0.00 0.12 -0.12 46 0 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.10 -0.12 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.08 -0.12 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.07 -0.11 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.06 -0.11 47 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.05 -0.11 47 0 212 0
TOTAL CALL 17,590 630,129 +7,419
21AUG26 17.75 P 0.00 0.00 0.00 0.01 - 152 0 0 -
21AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 81 0 11 0
21AUG26 22.00 P 0.01 0.02 0.01 0.01 -0.01 72 56 30 +5
21AUG26 22.50 P 0.03 0.03 0.03 0.01 -0.03 63 3 66 +3
21AUG26 23.00 P 0.00 0.00 0.00 0.03 -0.04 66 10 55 +10
21AUG26 23.50 P 0.07 0.07 0.05 0.06 -0.05 65 39 90 +39
21AUG26 24.00 P 0.11 0.12 0.08 0.10 -0.08 62 208 420 +168
21AUG26 24.50 P 0.19 0.20 0.14 0.18 -0.09 61 187 412 +127
21AUG26 25.00 P 0.30 0.33 0.23 0.30 -0.10 61 561 1,086 +499
21AUG26 25.50 P 0.46 0.50 0.39 0.48 -0.10 61 145 361 +78
21AUG26 26.00 P 0.73 0.75 0.58 0.71 -0.14 60 411 622 +7
21AUG26 26.50 P 0.88 0.89 0.81 1.00 -0.17 59 162 449 +158
21AUG26 27.00 P 1.41 1.41 1.22 1.39 -0.17 63 63 624 +6
21AUG26 27.50 P 0.00 0.00 0.00 1.81 -0.16 66 0 426 0
21AUG26 28.00 P 0.00 0.00 0.00 2.16 -0.27 51 0 151 0
21AUG26 28.50 P 0.00 0.00 0.00 2.68 -0.24 65 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 3.15 -0.25 64 0 70 0
21AUG26 29.50 P 0.00 0.00 0.00 3.64 -0.25 68 0 3 0
21AUG26 30.00 P 0.00 0.00 0.00 4.13 -0.25 68 0 14 0
21AUG26 30.50 P 0.00 0.00 0.00 4.62 -0.26 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 5.12 -0.26 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 5.62 -0.26 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 6.12 -0.26 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 6.62 -0.26 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 7.12 -0.26 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 7.62 -0.26 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 8.12 -0.26 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 8.62 -0.28 0 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 9.12 -0.26 0 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 9.62 -0.26 0 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 10.12 -0.26 0 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 10.62 -0.26 0 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 11.12 -0.28 0 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 11.62 -0.27 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 128 0 235 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 121 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 114 0 49 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 108 0 184 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 101 0 277 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 400 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 758 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 586 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 676 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 813 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,523 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 -0.01 60 1 2,531 0
28AUG26 22.00 P 0.06 0.06 0.04 0.05 -0.01 57 331 2,897 -72
28AUG26 23.00 P 0.10 0.10 0.09 0.11 -0.03 53 163 5,134 +12
28AUG26 24.00 P 0.21 0.22 0.18 0.24 -0.06 51 269 7,295 +126
28AUG26 25.00 P 0.47 0.48 0.38 0.49 -0.10 49 903 4,405 +38
28AUG26 26.00 P 0.90 0.93 0.75 0.90 -0.13 47 1,116 7,532 +467
28AUG26 27.00 P 1.50 1.54 1.35 1.53 -0.18 47 803 3,580 -144
28AUG26 28.00 P 2.34 2.34 2.16 2.29 -0.24 46 36 4,659 +18
28AUG26 29.00 P 0.00 0.00 0.00 3.24 -0.24 53 0 3,092 0
28AUG26 30.00 P 0.00 0.00 0.00 4.18 -0.25 55 0 6,768 0
28AUG26 31.00 P 0.00 0.00 0.00 5.27 -0.12 78 1 4,817 0
28AUG26 32.00 P 6.00 6.00 6.00 6.26 -0.13 87 2 1,300 -2
28AUG26 33.00 P 0.00 0.00 0.00 7.12 -0.26 0 0 1,176 0
28AUG26 34.00 P 0.00 0.00 0.00 8.12 -0.26 0 0 77 0
28AUG26 35.00 P 0.00 0.00 0.00 9.12 -0.31 0 0 26 0
28AUG26 36.00 P 0.00 0.00 0.00 10.12 -0.31 0 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 11.12 -0.31 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.12 -0.31 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.12 -0.31 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.12 -0.30 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.12 -0.31 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 16.12 -0.26 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 17.12 -0.31 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 18.12 -0.31 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 19.12 -0.26 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 20.12 -0.31 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 21.12 -0.30 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 22.12 -0.32 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 23.12 -0.30 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 24.12 -0.30 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 26.62 -0.30 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 29.12 -0.30 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 31.62 -0.26 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 34.12 -0.30 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 36.62 -0.26 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 39.12 -0.26 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 41.62 -0.30 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 44.12 -0.30 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 46.62 -0.26 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 49.12 -0.26 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 51.62 -0.30 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 120 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 0.00 109 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 20 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 80 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 17,158 0
29SEP26 15.50 P 0.03 0.03 0.03 0.01 0.00 61 2 3,581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 420 0
29SEP26 16.50 P 0.03 0.03 0.03 0.01 0.00 54 1 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 226 0
29SEP26 18.00 P 0.05 0.05 0.05 0.02 0.00 49 1 666 0
29SEP26 18.50 P 0.06 0.06 0.06 0.03 0.00 49 1 557 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 47 0 948 0
29SEP26 19.50 P 0.08 0.08 0.07 0.05 -0.01 46 6 2,626 0
29SEP26 20.00 P 0.11 0.11 0.10 0.08 0.00 47 108 13,256 +94
29SEP26 21.00 P 0.16 0.16 0.15 0.15 -0.01 45 38 1,897 +15
29SEP26 22.00 P 0.25 0.26 0.24 0.26 -0.03 44 162 4,402 +132
29SEP26 23.00 P 0.41 0.41 0.37 0.43 -0.04 43 179 7,132 -10
29SEP26 24.00 P 0.62 0.68 0.60 0.69 -0.06 42 299 5,943 +265
29SEP26 25.00 P 0.98 1.02 0.93 1.03 -0.09 41 449 17,541 +230
29SEP26 26.00 P 1.45 1.49 1.37 1.48 -0.14 41 118 9,048 +76
29SEP26 27.00 P 1.96 1.99 1.95 2.08 -0.13 41 22 11,979 +14
29SEP26 28.00 P 2.64 2.69 2.64 2.73 -0.25 40 2 7,989 0
29SEP26 29.00 P 3.50 3.53 3.50 3.56 -0.16 42 5 6,546 +4
29SEP26 30.00 P 4.30 4.30 4.30 4.32 -0.32 39 2 10,544 -2
29SEP26 31.00 P 5.24 5.24 5.20 5.27 -0.26 42 141 6,836 -30
29SEP26 32.00 P 5.99 6.10 5.99 6.26 -0.24 46 2 2,853 +1
29SEP26 33.00 P 0.00 0.00 0.00 7.16 -0.35 43 0 4,306 0
29SEP26 34.00 P 0.00 0.00 0.00 8.14 -0.28 44 0 1,900 0
29SEP26 35.00 P 0.00 0.00 0.00 9.12 -0.31 0 0 2,971 0
29SEP26 36.00 P 0.00 0.00 0.00 10.12 -0.31 0 0 13,289 0
29SEP26 37.00 P 0.00 0.00 0.00 11.12 -0.31 0 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 12.12 -0.31 0 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 13.12 -0.31 0 0 3,214 0
29SEP26 40.00 P 0.00 0.00 0.00 14.12 -0.30 0 0 11,942 0
29SEP26 41.00 P 0.00 0.00 0.00 15.12 -0.33 0 0 4,014 0
29SEP26 42.00 P 0.00 0.00 0.00 16.12 -0.28 0 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 17.12 -0.31 0 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 18.12 -0.31 0 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 19.12 -0.26 0 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 20.12 -0.31 0 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 21.12 -0.30 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 22.12 -0.32 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 23.12 -0.30 0 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 24.12 -0.30 0 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 26.62 -0.30 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 29.12 -0.30 0 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 31.62 -0.26 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 34.12 -0.30 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 36.62 -0.28 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 39.12 -0.28 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 41.62 -0.30 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 44.12 -0.30 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 46.62 -0.26 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 49.12 -0.26 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 51.62 -0.30 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 54.12 -0.26 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 56.62 -0.26 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 59.12 -0.26 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 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 83 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 12 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 6 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 50 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29OCT26 16.50 P 0.05 0.06 0.05 0.02 0.00 46 8 363 0
29OCT26 17.00 P 0.08 0.08 0.08 0.03 0.00 46 1 303 0
29OCT26 17.50 P 0.09 0.09 0.08 0.04 0.00 45 20 222 +19
29OCT26 18.00 P 0.10 0.10 0.10 0.06 +0.01 45 1 333 0
29OCT26 18.50 P 0.00 0.00 0.00 0.08 +0.01 44 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.10 0.00 43 0 545 0
29OCT26 19.50 P 0.00 0.00 0.00 0.14 0.00 44 0 635 0
29OCT26 20.00 P 0.20 0.20 0.20 0.18 -0.01 43 5 832 +5
29OCT26 21.00 P 0.00 0.00 0.00 0.30 -0.02 43 0 1,992 0
29OCT26 22.00 P 0.44 0.44 0.44 0.46 -0.04 42 2 2,066 +2
29OCT26 23.00 P 0.67 0.67 0.63 0.68 -0.05 41 3 6,761 +3
29OCT26 24.00 P 0.94 0.94 0.92 0.98 -0.07 40 6 2,350 +5
29OCT26 25.00 P 1.35 1.35 1.27 1.36 -0.10 40 218 4,364 +150
29OCT26 26.00 P 1.80 1.80 1.74 1.83 -0.14 39 140 6,437 +125
29OCT26 27.00 P 2.43 2.43 2.32 2.45 -0.13 40 109 4,549 +108
29OCT26 28.00 P 2.98 3.10 2.98 3.10 -0.19 40 90 3,455 +30
29OCT26 29.00 P 3.80 3.86 3.67 3.84 -0.20 41 270 3,019 +110
29OCT26 30.00 P 0.00 0.00 0.00 4.57 -0.33 39 0 175 0
29OCT26 31.00 P 0.00 0.00 0.00 5.41 -0.33 39 0 378 0
29OCT26 32.00 P 6.20 6.20 6.20 6.28 -0.54 38 1 594 -1
29OCT26 33.00 P 0.00 0.00 0.00 7.18 -0.37 36 0 371 0
29OCT26 34.00 P 0.00 0.00 0.00 8.25 -0.23 44 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 9.20 -0.23 44 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.17 -0.26 45 0 5 0
29OCT26 37.00 P 0.00 0.00 0.00 11.14 -0.29 45 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.13 -0.30 46 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 13.12 -0.31 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 14.12 -0.30 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 15.12 -0.33 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 16.12 -0.28 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 17.12 -0.31 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 18.12 -0.31 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 19.12 -0.26 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 20.12 -0.31 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 21.12 -0.30 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 22.12 -0.32 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 23.12 -0.30 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 24.12 -0.30 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 26.62 -0.30 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 29.12 -0.30 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 31.62 -0.26 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 34.12 -0.30 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 36.62 -0.28 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 39.12 -0.28 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 41.62 -0.30 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 44.12 -0.30 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 46.62 -0.26 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 49.12 -0.26 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 51.62 -0.30 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.02 0.00 46 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.03 0.00 46 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.04 0.00 46 0 50 0
27NOV26 16.50 P 0.00 0.00 0.00 0.05 0.00 44 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 10 0
27NOV26 18.50 P 0.00 0.00 0.00 0.16 0.00 44 0 2 0
27NOV26 19.00 P 0.00 0.00 0.00 0.20 -0.01 43 0 171 0
27NOV26 19.50 P 0.00 0.00 0.00 0.26 -0.01 44 0 204 0
27NOV26 20.00 P 0.00 0.00 0.00 0.33 -0.01 43 0 917 0
27NOV26 21.00 P 0.00 0.00 0.00 0.49 -0.03 43 0 1,868 0
27NOV26 22.00 P 0.69 0.69 0.66 0.69 -0.04 42 49 744 0
27NOV26 23.00 P 0.90 0.92 0.90 0.96 -0.05 41 75 2,879 +75
27NOV26 24.00 P 1.23 1.23 1.23 1.30 -0.06 41 36 1,017 +36
27NOV26 25.00 P 1.58 1.58 1.58 1.70 -0.09 40 3 1,896 -3
27NOV26 26.00 P 2.15 2.15 2.07 2.19 -0.11 40 854 2,205 +287
27NOV26 27.00 P 2.76 2.76 2.76 2.78 -0.14 41 1 1,935 -1
27NOV26 28.00 P 3.31 3.36 3.31 3.43 -0.23 41 60 841 0
27NOV26 29.00 P 0.00 0.00 0.00 4.15 -0.19 41 0 229 0
27NOV26 30.00 P 0.00 0.00 0.00 4.86 -0.30 40 0 35 0
27NOV26 31.00 P 0.00 0.00 0.00 5.67 -0.27 41 0 26 0
27NOV26 32.00 P 0.00 0.00 0.00 6.50 -0.34 40 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.35 -0.37 39 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.25 -0.37 39 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.20 -0.35 39 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.25 -0.23 45 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.21 -0.23 45 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.17 -0.26 45 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 13.15 -0.28 46 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 14.13 -0.29 46 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 15.12 -0.33 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 16.12 -0.28 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 17.12 -0.31 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 18.12 -0.31 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 19.12 -0.26 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 20.12 -0.31 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 21.12 -0.30 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 22.12 -0.32 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 23.12 -0.30 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 24.12 -0.30 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 26.62 -0.30 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 29.12 -0.30 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 31.62 -0.26 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 34.12 -0.30 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 36.62 -0.28 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 39.12 -0.28 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 41.62 -0.30 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 44.12 -0.30 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 46.62 -0.26 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 49.12 -0.26 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 51.62 -0.30 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 94 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 0.00 46 0 7,267 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 0.00 45 0 410 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 451 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 0.00 45 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 0.00 44 0 556 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 -0.01 44 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 -0.01 44 0 610 0
30DEC26 18.50 P 0.00 0.00 0.00 0.27 -0.01 44 0 710 0
30DEC26 19.00 P 0.00 0.00 0.00 0.34 -0.01 44 0 1,519 0
30DEC26 19.50 P 0.00 0.00 0.00 0.41 -0.02 43 0 1,922 0
30DEC26 20.00 P 0.00 0.00 0.00 0.49 -0.03 43 0 2,817 0
30DEC26 21.00 P 0.66 0.66 0.66 0.67 -0.05 42 2 2,756 0
30DEC26 22.00 P 0.86 0.86 0.86 0.91 -0.04 42 32 2,106 +32
30DEC26 23.00 P 1.16 1.17 1.13 1.21 -0.05 41 370 17,611 +139
30DEC26 24.00 P 1.55 1.55 1.53 1.57 -0.06 41 45 7,912 +45
30DEC26 25.00 P 0.00 0.00 0.00 1.98 -0.08 40 0 14,076 0
30DEC26 26.00 P 2.35 2.47 2.35 2.47 -0.11 40 109 4,308 +50
30DEC26 27.00 P 0.00 0.00 0.00 3.04 -0.15 40 0 6,276 0
30DEC26 28.00 P 3.56 3.70 3.56 3.70 -0.15 40 9 6,339 +8
30DEC26 29.00 P 0.00 0.00 0.00 4.45 -0.13 42 0 9,222 0
30DEC26 30.00 P 0.00 0.00 0.00 5.09 -0.13 40 0 10,062 0
30DEC26 31.00 P 0.00 0.00 0.00 5.89 -0.30 40 0 4,459 0
30DEC26 32.00 P 0.00 0.00 0.00 6.69 -0.33 40 1,000 6,830 0
30DEC26 33.00 P 0.00 0.00 0.00 7.56 -0.30 41 0 5,899 0
30DEC26 34.00 P 0.00 0.00 0.00 8.41 -0.35 40 0 1,153 0
30DEC26 35.00 P 0.00 0.00 0.00 9.30 -0.36 39 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 10.36 -0.18 44 0 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 11.21 -0.30 41 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 12.25 -0.24 45 0 4,440 0
30DEC26 39.00 P 0.00 0.00 0.00 13.20 -0.23 45 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 14.17 -0.25 45 0 1,030 0
30DEC26 41.00 P 0.00 0.00 0.00 15.15 -0.30 46 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 16.13 -0.27 45 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 17.12 -0.31 0 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 18.12 -0.31 0 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 19.12 -0.26 0 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 20.12 -0.31 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.12 -0.30 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 22.12 -0.32 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 23.12 -0.30 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 24.12 -0.30 0 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 26.62 -0.30 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 29.12 -0.30 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 31.62 -0.26 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 34.12 -0.30 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.62 -0.28 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 39.12 -0.28 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.62 -0.30 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 44.12 -0.30 0 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 46.62 -0.26 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 49.12 -0.26 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.62 -0.30 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 54.12 -0.26 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 53 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 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.11 +0.03 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.14 +0.03 46 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.18 +0.04 46 0 7,064 0
30MAR27 15.50 P 0.00 0.00 0.00 0.21 +0.03 45 0 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.26 +0.04 45 0 654 0
30MAR27 16.50 P 0.00 0.00 0.00 0.32 +0.04 45 0 913 0
30MAR27 17.00 P 0.00 0.00 0.00 0.37 +0.03 44 0 620 0
30MAR27 17.50 P 0.00 0.00 0.00 0.45 +0.04 44 0 292 0
30MAR27 18.00 P 0.53 0.53 0.53 0.53 +0.04 44 1 4,704 -1
30MAR27 18.50 P 0.00 0.00 0.00 0.60 +0.02 44 0 569 0
30MAR27 19.00 P 0.00 0.00 0.00 0.69 +0.01 43 0 813 0
30MAR27 19.50 P 0.00 0.00 0.00 0.77 -0.02 43 0 216 0
30MAR27 20.00 P 0.00 0.00 0.00 0.88 -0.04 42 0 5,568 0
30MAR27 21.00 P 1.09 1.09 1.09 1.13 -0.04 42 3 4,910 0
30MAR27 22.00 P 0.00 0.00 0.00 1.44 -0.02 41 0 928 0
30MAR27 23.00 P 0.00 0.00 0.00 1.77 -0.05 41 0 4,648 0
30MAR27 24.00 P 2.12 2.12 2.12 2.15 -0.07 40 95 2,272 0
30MAR27 25.00 P 2.52 2.54 2.52 2.59 -0.10 40 125 3,841 +125
30MAR27 26.00 P 3.04 3.04 3.04 3.10 -0.11 40 100 8,571 +100
30MAR27 27.00 P 3.66 3.66 3.66 3.68 -0.11 40 1 7,995 0
30MAR27 28.00 P 0.00 0.00 0.00 4.27 -0.17 39 0 5,460 0
30MAR27 29.00 P 0.00 0.00 0.00 4.93 -0.20 40 0 1,043 0
30MAR27 30.00 P 5.60 5.60 5.60 5.66 -0.20 40 2 3,729 0
30MAR27 31.00 P 0.00 0.00 0.00 6.41 -0.26 40 1 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 7.19 -0.28 40 0 912 0
30MAR27 33.00 P 0.00 0.00 0.00 8.05 -0.23 41 0 5,531 0
30MAR27 34.00 P 0.00 0.00 0.00 8.81 -0.31 40 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 9.74 -0.24 41 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 10.53 -0.33 40 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 11.41 -0.35 40 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 12.30 -0.36 39 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 13.22 -0.37 38 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 14.34 -0.17 44 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 15.29 -0.16 44 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 16.24 -0.18 44 0 165 0
30MAR27 43.00 P 0.00 0.00 0.00 17.21 -0.22 45 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 18.18 -0.25 45 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 19.16 -0.24 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 20.14 -0.29 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 21.13 -0.29 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 22.12 -0.32 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 23.12 -0.30 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 24.12 -0.30 0 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 26.62 -0.30 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 29.12 -0.30 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 31.62 -0.26 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 34.12 -0.30 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 36.62 -0.28 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 39.12 -0.28 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 41.62 -0.30 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 44.12 -0.30 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 46.62 -0.26 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 49.12 -0.26 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 51.62 -0.30 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 -0.01 42 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 90 0
29JUN27 11.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.11 -0.03 43 0 10 0
29JUN27 13.50 P 0.00 0.00 0.00 0.14 -0.03 43 0 45 0
29JUN27 14.00 P 0.00 0.00 0.00 0.18 -0.03 43 0 0 0
29JUN27 14.50 P 0.37 0.37 0.37 0.22 -0.03 43 1 51 +1
29JUN27 15.00 P 0.00 0.00 0.00 0.27 -0.04 43 0 31 0
29JUN27 15.50 P 0.00 0.00 0.00 0.33 -0.04 43 0 0 0
29JUN27 16.00 P 0.52 0.52 0.52 0.39 -0.05 43 6,001 6,170 +6,000
29JUN27 16.50 P 0.00 0.00 0.00 0.48 -0.04 43 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 0.56 -0.04 43 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.65 -0.05 43 0 581 0
29JUN27 18.00 P 0.83 0.83 0.83 0.76 -0.05 43 19 851 +19
29JUN27 18.50 P 0.00 0.00 0.00 0.87 -0.05 43 0 290 0
29JUN27 19.00 P 1.02 1.02 1.02 0.99 -0.06 43 7 469 +7
29JUN27 19.50 P 1.12 1.12 1.12 1.12 -0.07 42 3 486 -3
29JUN27 20.00 P 0.00 0.00 0.00 1.26 -0.06 42 0 434 0
29JUN27 21.00 P 0.00 0.00 0.00 1.53 -0.07 42 0 2,599 0
29JUN27 22.00 P 0.00 0.00 0.00 1.85 -0.08 41 0 360 0
29JUN27 23.00 P 2.22 2.22 2.22 2.25 -0.08 41 100 540 +10
29JUN27 24.00 P 2.61 2.61 2.61 2.65 -0.08 40 95 753 +95
29JUN27 25.00 P 3.10 3.10 3.08 3.13 -0.09 40 96 626 +95
29JUN27 26.00 P 3.58 3.59 3.57 3.64 -0.11 40 201 3,507 +200
29JUN27 27.00 P 0.00 0.00 0.00 4.21 -0.14 40 0 728 0
29JUN27 28.00 P 4.73 4.73 4.73 4.83 -0.16 40 1 4,205 0
29JUN27 29.00 P 5.44 5.44 5.35 5.49 -0.14 40 336 1,184 +336
29JUN27 30.00 P 0.00 0.00 0.00 6.09 -0.24 39 0 558 0
29JUN27 31.00 P 0.00 0.00 0.00 6.88 -0.26 40 0 857 0
29JUN27 32.00 P 0.00 0.00 0.00 7.64 -0.25 40 0 134 0
29JUN27 33.00 P 0.00 0.00 0.00 8.42 -0.22 41 0 123 0
29JUN27 34.00 P 0.00 0.00 0.00 9.22 -0.23 41 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 10.03 -0.31 41 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 10.87 -0.31 40 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 11.73 -0.31 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.60 -0.32 40 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 13.47 -0.35 40 0 150 0
29JUN27 40.00 P 0.00 0.00 0.00 14.37 -0.35 40 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 15.29 -0.29 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 16.24 -0.31 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 17.21 -0.28 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 18.27 -0.18 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 19.23 -0.19 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 20.19 -0.24 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 21.17 -0.25 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 22.15 -0.29 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 23.13 -0.31 44 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 24.12 -0.30 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 26.62 -0.30 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 29.12 -0.30 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 31.62 -0.26 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 34.12 -0.30 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 36.62 -0.28 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 39.12 -0.28 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 41.62 -0.30 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 44.12 -0.30 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 46.62 -0.26 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 49.12 -0.26 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 51.62 -0.30 0 0 0 0
TOTAL PUT 17,715 556,721 +10,540
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$ 333.800
21AUG26 247.50 C 0.00 0.00 0.00 86.66 +3.24 137 0 0 0
21AUG26 250.00 C 0.00 0.00 0.00 84.22 +3.07 137 0 0 0
21AUG26 252.50 C 0.00 0.00 0.00 81.80 +2.91 137 0 0 0
21AUG26 255.00 C 0.00 0.00 0.00 79.38 +2.71 137 0 0 0
21AUG26 257.50 C 0.00 0.00 0.00 76.98 +2.52 137 0 0 0
21AUG26 260.00 C 0.00 0.00 0.00 74.59 +2.31 137 0 0 0
21AUG26 262.50 C 0.00 0.00 0.00 72.22 +2.09 137 0 0 0
21AUG26 265.00 C 0.00 0.00 0.00 68.83 +0.82 0 0 0 0
21AUG26 267.50 C 0.00 0.00 0.00 66.47 +0.56 89 0 0 0
21AUG26 270.00 C 0.00 0.00 0.00 64.13 +0.28 99 0 0 0
21AUG26 272.50 C 0.00 0.00 0.00 62.94 +1.13 137 0 0 0
21AUG26 275.00 C 0.00 0.00 0.00 60.68 +0.87 137 0 0 0
21AUG26 277.50 C 0.00 0.00 0.00 58.45 +0.61 137 0 0 0
21AUG26 280.00 C 0.00 0.00 0.00 56.24 +0.33 137 0 0 0
21AUG26 282.50 C 0.00 0.00 0.00 54.07 +0.06 137 0 0 0
21AUG26 285.00 C 0.00 0.00 0.00 51.94 -0.20 137 0 0 0
21AUG26 287.50 C 0.00 0.00 0.00 49.84 -0.47 137 0 0 0
21AUG26 290.00 C 0.00 0.00 0.00 47.77 -0.75 137 0 0 0
21AUG26 292.50 C 0.00 0.00 0.00 45.75 -1.02 137 0 0 0
21AUG26 295.00 C 0.00 0.00 0.00 43.77 -1.28 137 0 0 0
21AUG26 297.50 C 0.00 0.00 0.00 41.83 -1.55 137 0 0 0
21AUG26 300.00 C 0.00 0.00 0.00 39.93 -1.81 137 0 0 0
21AUG26 305.00 C 0.00 0.00 0.00 36.28 -2.30 137 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 32.83 -2.76 137 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 29.35 -3.41 135 0 4 0
21AUG26 320.00 C 0.00 0.00 0.00 26.44 -4.55 136 0 1 0
21AUG26 325.00 C 0.00 0.00 0.00 23.31 -5.09 134 0 10 0
21AUG26 330.00 C 25.00 26.00 20.00 20.44 -5.53 133 27 38 +23
21AUG26 335.00 C 25.00 25.78 18.40 18.40 -5.30 135 39 33 +18
21AUG26 340.00 C 23.39 23.39 15.50 16.18 -5.41 135 48 69 +44
21AUG26 345.00 C 23.00 23.00 14.50 14.41 -5.21 137 409 422 +405
21AUG26 350.00 C 20.00 20.00 12.50 12.76 -5.04 138 38 274 +14
21AUG26 355.00 C 0.00 0.00 0.00 11.28 -4.84 139 0 0 0
21AUG26 360.00 C 14.56 14.56 9.60 9.81 -4.75 139 16 14 +6
21AUG26 365.00 C 13.30 13.30 13.30 8.47 -4.67 139 15 23 +15
21AUG26 370.00 C 14.77 14.77 8.50 7.28 -4.55 139 18 51 +10
21AUG26 375.00 C 6.80 6.80 6.80 6.23 -4.40 139 2 5 0
21AUG26 380.00 C 9.50 12.00 6.80 5.32 -4.22 139 39 61 +20
21AUG26 385.00 C 10.00 10.00 5.50 4.52 -4.03 139 16 64 +7
21AUG26 390.00 C 7.65 7.65 7.65 3.83 -3.81 138 1 44 0
21AUG26 395.00 C 6.80 6.80 4.23 3.23 -3.59 138 99 99 +19
21AUG26 400.00 C 8.40 8.42 4.60 2.71 -3.37 138 40 229 0
21AUG26 405.00 C 0.00 0.00 0.00 2.27 -3.14 138 0 16 0
21AUG26 410.00 C 4.26 4.26 4.26 1.90 -2.91 138 5 7 +5
21AUG26 415.00 C 4.80 4.80 3.02 1.58 -2.69 138 18 18 +16
21AUG26 420.00 C 2.71 2.71 2.71 1.31 -2.48 138 15 26 +10
21AUG26 425.00 C 3.25 3.25 3.25 1.05 -2.20 137 2 2 0
21AUG26 430.00 C 0.00 0.00 0.00 0.87 -2.01 137 0 0 0
21AUG26 435.00 C 0.00 0.00 0.00 0.71 -1.83 137 0 0 0
21AUG26 440.00 C 0.00 0.00 0.00 0.58 -1.66 137 0 0 0
21AUG26 445.00 C 0.00 0.00 0.00 0.49 -1.48 138 0 10 0
21AUG26 450.00 C 0.00 0.00 0.00 0.39 -1.35 137 0 46 0
21AUG26 455.00 C 3.15 3.20 3.15 0.32 -1.20 137 16 75 +16
21AUG26 460.00 C 0.00 0.00 0.00 0.26 -1.08 137 0 15 0
21AUG26 465.00 C 0.00 0.00 0.00 0.21 -0.96 137 0 0 0
21AUG26 470.00 C 0.00 0.00 0.00 0.17 -0.86 137 0 0 0
21AUG26 475.00 C 0.00 0.00 0.00 0.14 -0.76 138 0 68 0
28AUG26 250.00 C 0.00 0.00 0.00 86.06 -1.64 117 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 82.04 -1.50 122 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 77.60 -1.90 121 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 73.62 -1.94 124 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 69.64 -0.02 125 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 65.89 -0.17 126 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 62.31 -0.28 128 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 60.67 +1.44 140 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 57.23 +1.23 140 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 53.91 +1.03 140 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 50.73 +0.84 140 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 44.74 +0.46 140 0 1 0
28AUG26 320.00 C 0.00 0.00 0.00 39.27 +0.13 140 0 6 0
28AUG26 330.00 C 33.50 35.78 33.50 34.23 -1.28 140 17 42 +17
28AUG26 340.00 C 34.46 34.46 32.65 30.24 -0.93 142 21 22 +21
28AUG26 350.00 C 29.00 30.56 27.54 26.16 -1.10 141 46 46 +46
28AUG26 360.00 C 27.11 27.11 24.30 22.96 -0.81 143 30 32 +20
28AUG26 370.00 C 23.00 24.71 21.46 19.73 -0.94 143 33 32 +25
28AUG26 380.00 C 17.68 18.97 17.68 16.89 -1.03 142 34 49 +30
28AUG26 390.00 C 0.00 0.00 0.00 14.41 -1.08 142 0 4 0
28AUG26 400.00 C 14.00 15.87 12.93 12.25 -1.11 142 68 133 +51
28AUG26 410.00 C 14.00 14.00 14.00 10.38 -1.12 142 10 10 -1
28AUG26 420.00 C 0.00 0.00 0.00 8.78 -1.09 142 0 49 0
28AUG26 430.00 C 10.96 12.22 10.96 7.40 -1.06 142 70 209 +32
28AUG26 440.00 C 7.33 7.33 7.33 6.04 -1.19 140 1 15 0
28AUG26 450.00 C 0.00 0.00 0.00 5.06 -0.93 140 0 29 0
28AUG26 460.00 C 0.00 0.00 0.00 4.24 -0.87 140 0 0 0
28AUG26 470.00 C 6.80 6.80 6.20 3.54 -0.81 140 17 34 +17
29SEP26 250.00 C 0.00 0.00 0.00 99.29 -1.37 113 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 96.03 -1.41 114 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 92.86 -1.45 115 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 89.76 -1.50 115 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 86.75 -1.54 116 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 83.81 -1.59 116 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 80.96 -1.63 117 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 78.18 -1.67 117 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 75.48 -2.85 118 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 72.87 -1.74 118 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 70.32 -2.90 118 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 65.46 -2.94 119 0 110 0
29SEP26 320.00 C 0.00 0.00 0.00 60.89 -3.11 119 0 325 0
29SEP26 330.00 C 59.47 59.47 59.47 57.26 -2.40 121 15 217 +14
29SEP26 340.00 C 55.61 55.61 55.61 53.48 -2.76 122 15 30 +15
29SEP26 350.00 C 52.03 52.03 52.03 50.05 -2.36 123 15 32 +15
29SEP26 360.00 C 51.72 51.72 51.72 47.42 -1.39 125 60 83 +56
29SEP26 370.00 C 0.00 0.00 0.00 44.02 -1.44 125 0 4 0
29SEP26 380.00 C 42.32 42.32 40.36 40.91 -1.41 125 20 25 +12
29SEP26 390.00 C 39.30 39.30 39.30 38.35 -1.04 126 1 1 +1
29SEP26 400.00 C 35.85 38.50 35.85 35.55 -1.10 126 25 475 +25
29SEP26 410.00 C 0.00 0.00 0.00 32.93 -1.17 126 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 30.50 -1.22 126 0 126 0
29SEP26 430.00 C 0.00 0.00 0.00 28.24 -1.26 125 0 8 0
29SEP26 440.00 C 0.00 0.00 0.00 26.14 -1.30 125 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 24.20 -1.32 125 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 22.39 -1.34 125 0 0 0
29SEP26 470.00 C 28.00 28.00 24.00 20.72 -1.35 125 6 6 +6
29OCT26 250.00 C 0.00 0.00 0.00 109.09 -1.12 110 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 106.16 -1.13 111 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 103.30 -1.13 111 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 100.51 -1.14 111 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 97.79 -1.15 112 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 95.13 -1.16 112 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 92.54 -1.16 112 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 90.02 -1.17 113 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 87.55 -2.78 113 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 85.15 -1.19 113 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 82.82 -1.19 113 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 78.32 -1.21 114 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 74.05 -3.49 114 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 70.01 -3.38 114 0 10 0
29OCT26 340.00 C 70.00 70.00 70.00 66.18 -3.28 115 2 2 +2
29OCT26 350.00 C 0.00 0.00 0.00 62.56 -3.17 115 0 1 0
29OCT26 360.00 C 0.00 0.00 0.00 61.22 -0.99 119 0 2 0
29OCT26 370.00 C 0.00 0.00 0.00 57.39 -1.49 118 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 55.61 -0.11 120 0 16 0
29OCT26 390.00 C 57.61 57.61 56.65 52.27 -0.47 120 30 32 +30
29OCT26 400.00 C 55.00 55.00 55.00 49.38 -0.54 119 15 23 +15
29OCT26 410.00 C 51.78 51.78 51.78 47.15 -0.11 120 15 15 +15
29OCT26 420.00 C 0.00 0.00 0.00 44.77 +0.03 120 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 42.32 -0.04 120 0 1 0
29OCT26 440.00 C 0.00 0.00 0.00 40.01 -0.10 120 0 15 0
29OCT26 450.00 C 41.50 41.50 41.50 37.83 -0.15 120 1 1 0
29OCT26 460.00 C 39.50 39.50 39.50 35.77 -0.20 120 2 2 +2
29OCT26 470.00 C 0.00 0.00 0.00 33.82 -0.26 120 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 117.16 -0.81 109 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 114.45 -0.79 109 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 111.79 -0.79 109 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 109.20 -0.77 109 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 106.67 -0.75 110 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 104.19 -0.75 110 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 101.77 -0.74 110 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 99.41 -0.72 110 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 97.10 -0.71 111 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 94.84 -0.71 111 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 92.64 -0.70 111 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 88.39 -0.69 111 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 84.34 -3.08 112 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 80.48 -3.10 112 0 15 0
27NOV26 340.00 C 0.00 0.00 0.00 76.80 -2.98 112 0 17 0
27NOV26 350.00 C 74.92 75.36 74.92 73.29 -2.87 112 30 45 +30
27NOV26 360.00 C 72.28 72.28 72.27 69.96 -2.76 112 30 30 +30
27NOV26 370.00 C 69.05 69.37 68.98 67.10 -2.34 113 45 45 +45
27NOV26 380.00 C 66.34 66.63 66.34 65.37 -0.94 115 30 150 +30
27NOV26 390.00 C 0.00 0.00 0.00 62.26 -1.08 115 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 59.88 -0.63 116 0 2 0
27NOV26 410.00 C 0.00 0.00 0.00 57.70 -0.12 116 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 55.57 +1.93 117 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 53.54 +0.73 117 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 51.40 +2.39 118 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 49.12 +2.26 118 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 46.96 +2.15 118 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 44.89 +0.74 118 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 124.01 -0.91 105 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 121.45 -0.89 106 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 118.94 -0.87 106 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 116.49 -0.85 106 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 114.09 -0.84 106 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 111.75 -0.82 106 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 109.45 -0.80 107 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 107.21 -0.79 107 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 105.01 -0.78 107 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 102.86 -0.76 107 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 100.76 -0.75 107 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 96.70 -0.72 108 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 93.14 -1.92 108 0 1 0
30DEC26 330.00 C 0.00 0.00 0.00 89.09 -2.56 108 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 85.54 -1.68 108 0 700 0
30DEC26 350.00 C 0.00 0.00 0.00 82.41 -1.51 109 0 700 0
30DEC26 360.00 C 79.58 79.92 79.58 80.65 -0.58 111 30 33 +30
30DEC26 370.00 C 0.00 0.00 0.00 78.60 -0.09 112 0 6 0
30DEC26 380.00 C 0.00 0.00 0.00 75.11 -0.51 112 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 72.53 -0.14 112 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 70.07 +0.21 113 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 67.72 +0.55 113 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 65.48 +0.89 113 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 61.92 +1.60 112 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 59.88 +1.85 112 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 58.27 +2.44 113 0 15 0
30DEC26 460.00 C 0.00 0.00 0.00 56.32 +2.58 114 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 54.36 +1.08 114 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 139.50 -2.84 100 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 137.24 -2.84 101 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 135.02 -2.84 101 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 132.84 -2.85 101 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 130.71 -2.85 101 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 128.62 -2.85 101 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 126.57 -2.86 101 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 124.55 -2.87 101 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 122.58 -2.87 102 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 120.65 -2.87 102 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 118.75 -2.88 102 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 115.07 -2.88 102 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 111.53 -2.88 102 0 3,050 0
30MAR27 330.00 C 0.00 0.00 0.00 108.12 -2.06 102 0 3,050 0
30MAR27 340.00 C 111.00 111.00 105.56 105.28 -2.45 103 3 3 +3
30MAR27 350.00 C 0.00 0.00 0.00 102.35 -2.22 103 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 99.55 -0.58 104 0 500 0
30MAR27 370.00 C 0.00 0.00 0.00 96.86 -0.63 104 0 500 0
30MAR27 380.00 C 0.00 0.00 0.00 94.27 -0.68 104 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 91.79 -1.93 105 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 89.40 -0.81 105 0 5 0
30MAR27 410.00 C 0.00 0.00 0.00 86.25 -1.64 105 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 84.18 -1.27 105 0 15 0
30MAR27 430.00 C 0.00 0.00 0.00 82.21 -0.88 105 0 30 0
30MAR27 440.00 C 0.00 0.00 0.00 80.30 -0.52 106 0 15 0
30MAR27 450.00 C 0.00 0.00 0.00 78.44 -0.18 106 0 15 0
30MAR27 460.00 C 0.00 0.00 0.00 76.71 +0.21 107 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 75.29 +0.84 107 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 151.84 -1.28 97 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 149.78 -1.25 97 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 147.76 -1.22 98 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 145.77 -1.20 98 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 143.82 -1.17 98 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 141.91 -1.14 98 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 140.03 -1.12 98 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 138.18 -1.10 98 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 136.37 -1.07 98 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 134.59 -1.05 98 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 132.84 -1.80 98 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 129.44 -2.10 99 0 1 0
29JUN27 320.00 C 0.00 0.00 0.00 126.22 -2.06 99 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 123.38 -2.29 99 0 15 0
29JUN27 340.00 C 0.00 0.00 0.00 119.91 -3.02 99 0 16 0
29JUN27 350.00 C 0.00 0.00 0.00 118.30 -1.89 100 0 1 0
29JUN27 360.00 C 0.00 0.00 0.00 115.82 -1.51 101 0 15 0
29JUN27 370.00 C 0.00 0.00 0.00 113.38 -2.08 101 0 30 0
29JUN27 380.00 C 0.00 0.00 0.00 111.08 -1.59 102 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 109.31 -0.67 102 0 30 0
29JUN27 400.00 C 0.00 0.00 0.00 107.12 -0.25 103 0 45 0
29JUN27 410.00 C 0.00 0.00 0.00 104.54 -0.31 103 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 103.14 +3.72 104 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 101.11 +3.99 104 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 98.32 +3.42 103 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 96.52 +3.78 104 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 94.78 +4.13 104 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 93.10 +4.47 104 0 0 0
TOTAL CALL 1,600 13,136 +1,262
21AUG26 247.50 P 0.00 0.00 0.00 0.29 -1.43 138 0 2 0
21AUG26 250.00 P 0.00 0.00 0.00 0.34 -1.64 138 0 0 0
21AUG26 252.50 P 0.00 0.00 0.00 0.42 -1.83 137 0 0 0
21AUG26 255.00 P 0.00 0.00 0.00 0.51 -2.03 138 0 0 0
21AUG26 257.50 P 0.00 0.00 0.00 0.60 -2.22 138 0 0 0
21AUG26 260.00 P 0.00 0.00 0.00 0.73 -2.28 138 0 100 0
21AUG26 262.50 P 0.00 0.00 0.00 0.86 -2.63 138 0 0 0
21AUG26 265.00 P 0.00 0.00 0.00 0.96 -2.92 137 0 0 0
21AUG26 267.50 P 0.00 0.00 0.00 1.15 -3.12 137 0 0 0
21AUG26 270.00 P 1.23 1.23 1.23 1.30 -3.37 136 100 101 +100
21AUG26 272.50 P 0.00 0.00 0.00 1.53 -3.47 137 0 0 0
21AUG26 275.00 P 0.00 0.00 0.00 1.75 -3.76 136 0 0 0
21AUG26 277.50 P 0.00 0.00 0.00 2.07 -3.95 137 0 0 0
21AUG26 280.00 P 0.00 0.00 0.00 2.27 -4.26 136 0 50 0
21AUG26 282.50 P 0.00 0.00 0.00 2.68 -4.43 137 0 0 0
21AUG26 285.00 P 0.00 0.00 0.00 2.97 -4.80 136 0 0 0
21AUG26 287.50 P 0.00 0.00 0.00 3.34 -5.09 136 0 2 0
21AUG26 290.00 P 8.00 8.00 8.00 3.75 -5.34 136 12 22 +12
21AUG26 292.50 P 0.00 0.00 0.00 4.25 -5.50 136 0 0 0
21AUG26 295.00 P 0.00 0.00 0.00 4.74 -5.84 135 0 5 0
21AUG26 297.50 P 7.99 7.99 4.10 5.23 -6.18 135 13 26 -4
21AUG26 300.00 P 8.00 8.00 5.44 5.87 -6.37 135 18 39 +14
21AUG26 305.00 P 7.00 7.00 7.00 7.16 -6.80 135 10 10 0
21AUG26 310.00 P 13.60 14.01 8.68 8.70 -7.29 135 515 518 +506
21AUG26 315.00 P 0.00 0.00 0.00 10.32 -7.70 134 0 0 0
21AUG26 320.00 P 16.30 17.90 12.96 12.29 -8.04 134 139 140 +65
21AUG26 325.00 P 0.00 0.00 0.00 14.79 -7.95 137 0 13 0
21AUG26 330.00 P 20.00 20.20 17.30 17.30 -7.93 138 66 86 +34
21AUG26 335.00 P 21.90 23.42 18.90 20.00 -8.03 139 63 28 +13
21AUG26 340.00 P 24.66 28.02 21.46 22.87 -7.96 139 2,089 2,029 +2,011
21AUG26 345.00 P 26.52 27.55 25.55 25.96 -7.89 140 96 82 +66
21AUG26 350.00 P 0.00 0.00 0.00 29.32 -7.69 141 0 26 0
21AUG26 355.00 P 0.00 0.00 0.00 32.07 -8.11 137 0 0 0
21AUG26 360.00 P 0.00 0.00 0.00 35.65 -8.00 137 0 75 0
21AUG26 365.00 P 0.00 0.00 0.00 39.30 -9.31 137 0 48 0
21AUG26 370.00 P 0.00 0.00 0.00 43.19 -9.05 137 0 32 0
21AUG26 375.00 P 0.00 0.00 0.00 47.12 -9.05 137 0 1 0
21AUG26 380.00 P 0.00 0.00 0.00 51.29 -8.82 137 0 0 0
21AUG26 385.00 P 0.00 0.00 0.00 55.46 -8.60 137 0 0 0
21AUG26 390.00 P 0.00 0.00 0.00 61.62 -6.64 157 0 0 0
21AUG26 395.00 P 0.00 0.00 0.00 66.15 -6.31 160 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 70.80 -5.87 163 0 5 0
21AUG26 405.00 P 0.00 0.00 0.00 75.51 -5.58 167 0 0 0
21AUG26 410.00 P 0.00 0.00 0.00 80.27 -5.24 171 0 10 0
21AUG26 415.00 P 0.00 0.00 0.00 85.04 -4.89 175 0 0 0
21AUG26 420.00 P 0.00 0.00 0.00 89.57 -4.92 175 0 0 0
21AUG26 425.00 P 0.00 0.00 0.00 94.30 -4.79 177 0 0 0
21AUG26 430.00 P 0.00 0.00 0.00 99.33 -4.35 184 0 0 0
21AUG26 435.00 P 0.00 0.00 0.00 104.37 -3.98 190 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 109.27 -3.80 195 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 113.62 -4.18 189 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 119.02 -3.51 202 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 123.91 -3.44 205 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 128.79 -3.38 208 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 133.40 -3.60 206 0 0 0
21AUG26 470.00 P 0.00 0.00 0.00 138.17 -3.68 207 0 0 0
21AUG26 475.00 P 0.00 0.00 0.00 143.13 -3.61 211 0 0 0
28AUG26 250.00 P 4.44 4.44 4.44 4.01 -1.67 140 2 39 +2
28AUG26 255.00 P 0.00 0.00 0.00 4.82 -2.01 140 0 26 0
28AUG26 260.00 P 5.50 5.50 5.50 5.64 -2.29 140 100 130 +100
28AUG26 265.00 P 0.00 0.00 0.00 6.64 -2.12 140 0 4 0
28AUG26 270.00 P 0.00 0.00 0.00 7.50 -2.58 138 0 1 0
28AUG26 275.00 P 0.00 0.00 0.00 8.57 -2.88 138 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 9.93 -2.90 138 0 13 0
28AUG26 285.00 P 11.69 11.69 11.69 11.30 -3.22 138 15 20 +13
28AUG26 290.00 P 12.16 12.16 12.16 12.96 -3.28 139 15 44 0
28AUG26 295.00 P 19.01 19.01 15.30 14.48 -3.48 138 69 73 +69
28AUG26 300.00 P 15.99 19.00 15.99 16.76 -3.23 141 170 320 -10
28AUG26 310.00 P 0.00 0.00 0.00 21.02 -3.16 141 0 75 0
28AUG26 320.00 P 30.00 30.00 24.80 25.57 -3.42 142 28 184 +25
28AUG26 330.00 P 31.00 31.00 29.50 30.35 -3.68 140 8 26 +8
28AUG26 340.00 P 34.40 34.93 34.39 36.18 -3.57 142 46 97 +44
28AUG26 350.00 P 40.38 40.48 40.38 42.43 -3.27 143 30 32 +30
28AUG26 360.00 P 0.00 0.00 0.00 49.73 -2.43 146 0 5 0
28AUG26 370.00 P 0.00 0.00 0.00 56.69 -2.21 148 0 20 0
28AUG26 380.00 P 0.00 0.00 0.00 64.23 -3.84 149 0 1 0
28AUG26 390.00 P 0.00 0.00 0.00 71.99 -2.75 151 0 0 0
28AUG26 400.00 P 78.00 78.00 78.00 80.16 -3.47 152 15 0 -15
28AUG26 410.00 P 0.00 0.00 0.00 88.56 -3.20 154 0 0 0
28AUG26 420.00 P 0.00 0.00 0.00 97.27 -2.97 157 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 106.16 -2.61 159 0 0 0
28AUG26 440.00 P 0.00 0.00 0.00 115.31 -2.36 163 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 124.56 -2.02 166 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 134.06 -1.67 170 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 143.57 -1.40 173 0 0 0
29SEP26 250.00 P 18.00 18.00 18.00 17.27 -2.81 122 60 197 +60
29SEP26 255.00 P 0.00 0.00 0.00 19.14 -2.74 123 0 6 0
29SEP26 260.00 P 21.22 21.22 21.22 20.93 -2.83 123 2 5 +2
29SEP26 265.00 P 0.00 0.00 0.00 22.77 -2.87 123 0 3 0
29SEP26 270.00 P 24.50 24.50 24.50 24.54 -2.98 123 2 2 +2
29SEP26 275.00 P 0.00 0.00 0.00 26.69 -2.72 123 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 28.93 -2.74 124 0 22 0
29SEP26 285.00 P 30.94 31.93 30.52 30.52 -3.41 123 46 66 +46
29SEP26 290.00 P 34.27 34.27 34.27 33.37 -2.82 124 15 17 +15
29SEP26 295.00 P 36.68 36.68 36.68 35.73 -2.72 124 15 16 +13
29SEP26 300.00 P 38.19 39.17 38.17 38.20 -2.51 125 45 47 +1
29SEP26 310.00 P 41.39 44.44 41.39 43.17 -2.79 125 45 140 +30
29SEP26 320.00 P 46.84 50.07 46.84 49.22 -2.23 126 30 360 +30
29SEP26 330.00 P 52.53 56.12 52.53 54.59 -2.69 126 30 230 +30
29SEP26 340.00 P 59.00 60.16 59.00 60.78 -2.93 127 6 8 +5
29SEP26 350.00 P 66.00 66.00 66.00 66.91 -3.27 126 15 26 +15
29SEP26 360.00 P 0.00 0.00 0.00 73.92 -3.05 128 0 0 0
29SEP26 370.00 P 77.86 77.86 77.86 80.57 -3.32 128 450 465 +450
29SEP26 380.00 P 0.00 0.00 0.00 87.92 -3.15 129 0 15 0
29SEP26 390.00 P 0.00 0.00 0.00 95.05 -3.42 130 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 102.48 -2.67 130 0 37 0
29SEP26 410.00 P 0.00 0.00 0.00 110.29 -2.83 131 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 118.10 -3.13 131 0 2 0
29SEP26 430.00 P 0.00 0.00 0.00 125.92 -2.28 132 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 134.27 -2.07 133 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 142.68 -1.85 134 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 151.09 -1.64 134 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 159.55 -1.38 135 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 27.14 -2.75 118 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 29.02 -2.89 117 0 4 0
29OCT26 260.00 P 0.00 0.00 0.00 31.39 -1.53 118 0 20 0
29OCT26 265.00 P 0.00 0.00 0.00 33.18 -2.84 118 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 35.54 -1.96 119 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 37.23 -2.40 117 0 2 0
29OCT26 280.00 P 0.00 0.00 0.00 40.34 -1.77 119 0 10 0
29OCT26 285.00 P 0.00 0.00 0.00 42.75 -1.66 119 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 45.39 -1.71 119 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 48.08 -1.77 120 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 50.83 -1.84 120 0 18 0
29OCT26 310.00 P 0.00 0.00 0.00 56.53 -1.97 120 0 15 0
29OCT26 320.00 P 64.57 64.57 64.57 62.58 -1.99 121 2 15 +2
29OCT26 330.00 P 0.00 0.00 0.00 68.58 -2.29 122 0 25 0
29OCT26 340.00 P 0.00 0.00 0.00 74.85 -2.53 122 0 15 0
29OCT26 350.00 P 0.00 0.00 0.00 81.40 -2.68 122 0 33 0
29OCT26 360.00 P 0.00 0.00 0.00 87.79 -0.78 122 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 94.53 -3.43 123 0 30 0
29OCT26 380.00 P 0.00 0.00 0.00 101.74 -3.36 123 0 0 0
29OCT26 390.00 P 0.00 0.00 0.00 109.03 -3.60 124 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 116.33 -1.10 124 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 123.63 -0.97 124 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 131.41 -0.93 125 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 139.37 -0.72 125 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 147.33 -0.51 126 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 155.30 -0.30 126 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 163.33 -0.22 126 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 171.86 +0.02 128 0 0 0
27NOV26 250.00 P 33.88 33.88 33.88 34.12 -2.92 114 8 9 +8
27NOV26 255.00 P 0.00 0.00 0.00 36.49 -2.64 114 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 38.83 -2.68 115 0 15 0
27NOV26 265.00 P 0.00 0.00 0.00 40.81 -3.19 114 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 43.25 -3.23 114 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 45.77 -3.19 114 0 0 0
27NOV26 280.00 P 49.00 49.00 49.00 48.26 -2.27 114 5 5 +5
27NOV26 285.00 P 0.00 0.00 0.00 51.84 -1.00 116 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 54.61 -1.10 116 0 0 0
27NOV26 295.00 P 57.66 57.66 57.66 57.42 -1.09 117 15 30 +15
27NOV26 300.00 P 50.01 60.47 50.01 59.99 -1.44 116 36 35 +12
27NOV26 310.00 P 66.29 66.29 66.29 66.20 -1.25 117 15 15 +15
27NOV26 320.00 P 72.33 73.20 72.33 72.37 -1.31 118 30 31 +30
27NOV26 330.00 P 79.44 79.44 79.44 78.68 -1.52 119 15 15 +15
27NOV26 340.00 P 85.45 85.45 85.45 85.19 -1.64 119 15 15 +15
27NOV26 350.00 P 0.00 0.00 0.00 92.09 -1.46 120 0 15 0
27NOV26 360.00 P 0.00 0.00 0.00 98.64 -2.17 120 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 105.49 -2.54 120 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 112.39 -0.24 120 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 119.81 -0.04 121 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 127.23 +0.16 121 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 134.65 +0.36 121 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 142.08 +0.55 121 0 2 0
27NOV26 430.00 P 0.00 0.00 0.00 149.74 +0.49 122 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 157.80 +0.71 122 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 165.87 +0.94 123 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 173.94 +1.16 123 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 182.02 +1.38 123 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 40.86 -2.35 111 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 43.26 -2.49 111 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 45.73 -2.55 111 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 47.99 -2.83 110 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 50.58 -2.78 111 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 52.75 -3.16 110 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 56.28 -1.47 112 0 15 0
30DEC26 285.00 P 0.00 0.00 0.00 59.70 -1.41 113 0 15 0
30DEC26 290.00 P 0.00 0.00 0.00 62.57 -1.44 113 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 65.47 -1.50 113 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 68.45 -1.53 113 0 15 0
30DEC26 310.00 P 0.00 0.00 0.00 74.52 -1.63 114 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 80.79 -1.79 114 0 1 0
30DEC26 330.00 P 0.00 0.00 0.00 87.23 -1.88 115 0 112 0
30DEC26 340.00 P 0.00 0.00 0.00 93.83 -1.92 115 0 700 0
30DEC26 350.00 P 0.00 0.00 0.00 99.94 -2.67 115 0 700 0
30DEC26 360.00 P 0.00 0.00 0.00 106.98 -1.46 115 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 113.96 -2.17 115 0 72 0
30DEC26 380.00 P 0.00 0.00 0.00 121.10 -1.83 116 0 0 0
30DEC26 390.00 P 0.00 0.00 0.00 128.44 +0.46 116 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 135.96 +0.68 117 0 0 0
30DEC26 410.00 P 0.00 0.00 0.00 143.48 +0.88 117 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 151.00 +1.08 117 0 0 0
30DEC26 430.00 P 0.00 0.00 0.00 158.53 +1.28 117 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 166.17 +1.21 118 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 174.32 +1.44 118 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 182.46 +1.66 118 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 190.61 +1.88 119 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 55.34 -4.07 105 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 58.01 -4.08 105 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 60.75 -4.03 105 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 63.54 -3.92 105 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 66.40 -3.75 106 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 69.29 -3.56 106 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 72.24 -1.27 106 0 0 0
30MAR27 285.00 P 75.93 75.93 75.93 76.10 -1.14 107 60 60 +60
30MAR27 290.00 P 0.00 0.00 0.00 79.14 -1.17 107 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 82.23 -1.20 107 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 85.36 -1.29 107 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 91.73 -1.35 108 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 98.26 -1.35 108 0 3,050 0
30MAR27 330.00 P 0.00 0.00 0.00 104.93 -1.48 109 0 3,065 0
30MAR27 340.00 P 0.00 0.00 0.00 111.74 -0.84 109 0 15 0
30MAR27 350.00 P 0.00 0.00 0.00 118.18 -1.37 108 0 15 0
30MAR27 360.00 P 0.00 0.00 0.00 124.57 -1.81 108 0 500 0
30MAR27 370.00 P 0.00 0.00 0.00 132.46 -1.22 109 0 500 0
30MAR27 380.00 P 0.00 0.00 0.00 139.93 -1.03 110 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 147.25 -0.62 110 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 154.85 -0.51 110 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 162.57 -0.31 111 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 170.28 -0.13 111 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 178.01 +0.07 111 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 185.74 +0.25 111 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 193.48 +0.44 111 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 201.23 +0.63 111 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 209.20 +0.69 112 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 67.19 -1.47 102 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 70.05 -1.38 102 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 72.90 -1.29 103 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 75.97 -0.99 103 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 78.57 -1.17 103 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 82.06 -0.74 103 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 84.64 -1.15 103 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 90.03 -0.52 105 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 93.27 -0.45 105 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 96.46 -0.47 105 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 99.69 -0.48 105 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 106.20 -0.57 105 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 112.68 -0.82 106 0 2 0
29JUN27 330.00 P 0.00 0.00 0.00 119.18 -1.24 106 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 126.13 -1.26 106 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 131.98 -2.45 105 0 66 0
29JUN27 360.00 P 0.00 0.00 0.00 139.28 -0.87 105 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 146.70 -0.90 105 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 154.76 +2.26 106 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 162.18 +2.65 106 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 169.42 +2.76 107 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 177.03 +2.74 107 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 184.89 +2.96 107 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 192.75 +3.18 107 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 200.62 +3.41 107 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 208.49 +3.62 107 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 216.38 +3.85 108 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 224.27 +4.07 108 0 0 0
TOTAL PUT 4,581 15,525 +3,959
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$ 17.640
28AUG26 10.00 C 0.00 0.00 0.00 7.72 +0.64 188 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 7.27 +0.67 194 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.77 +0.67 179 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.23 +0.64 151 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.77 +0.68 151 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.24 +0.64 129 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.68 +0.61 93 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 4.28 +0.67 115 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.73 +0.63 90 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.25 +0.68 84 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.69 +0.57 58 0 27 0
28AUG26 15.50 C 0.00 0.00 0.00 2.24 +0.54 59 0 26 0
28AUG26 16.00 C 0.00 0.00 0.00 1.81 +0.44 59 0 24 0
28AUG26 16.50 C 0.00 0.00 0.00 1.41 +0.42 57 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 1.05 +0.32 56 0 9 0
28AUG26 17.50 C 0.00 0.00 0.00 0.80 +0.28 59 0 32 0
28AUG26 18.00 C 0.57 0.65 0.57 0.57 +0.21 59 4 107 +4
28AUG26 18.50 C 0.39 0.47 0.39 0.41 +0.17 60 16 68 +16
28AUG26 19.00 C 0.33 0.33 0.33 0.27 +0.12 59 1 205 +1
28AUG26 19.50 C 0.19 0.22 0.19 0.17 +0.07 59 17 43 +15
28AUG26 20.00 C 0.16 0.17 0.14 0.11 +0.05 59 8 103 -7
28AUG26 21.00 C 0.00 0.00 0.00 0.04 +0.02 60 0 64 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 9 0
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 76 0 98 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 32 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 17 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 108 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 115 0 3 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 122 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 9.19 +0.63 97 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.92 +0.61 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.68 +0.62 81 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.49 +0.68 106 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.25 +0.69 104 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.95 +0.64 83 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.72 +0.64 88 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.27 +0.67 93 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.77 +0.67 86 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.26 +0.67 76 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.80 +0.71 76 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.24 +0.64 59 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.78 +0.66 60 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.28 +0.59 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.87 +0.62 57 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 3.39 +0.55 52 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.97 +0.51 52 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.59 +0.51 52 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.22 +0.42 51 0 35 0
29SEP26 16.50 C 0.00 0.00 0.00 1.85 +0.38 49 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.59 +0.35 51 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 1.33 +0.30 51 0 85 0
29SEP26 18.00 C 1.15 1.15 1.15 1.13 +0.28 52 3 44 0
29SEP26 18.50 C 0.00 0.00 0.00 0.95 +0.25 53 0 38 0
29SEP26 19.00 C 0.00 0.00 0.00 0.77 +0.21 52 0 47 0
29SEP26 19.50 C 0.00 0.00 0.00 0.64 +0.19 53 0 77 0
29SEP26 20.00 C 0.56 0.56 0.56 0.51 +0.16 52 1 71 +1
29SEP26 21.00 C 0.35 0.35 0.35 0.32 +0.11 52 1 48 +1
29SEP26 22.00 C 0.00 0.00 0.00 0.20 +0.07 52 0 580 0
29SEP26 23.00 C 0.21 0.21 0.21 0.12 +0.04 52 1 127 0
29SEP26 24.00 C 0.14 0.14 0.14 0.07 +0.02 52 11 89 +11
29SEP26 25.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 3 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.75 +0.67 69 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.27 +0.67 67 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.77 +0.65 61 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.26 +0.62 54 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.80 +0.66 55 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.31 +0.59 51 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.86 +0.57 51 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.43 +0.55 52 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.03 +0.59 53 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.58 +0.48 50 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.20 +0.45 49 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.89 +0.46 51 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.56 +0.43 51 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.26 +0.40 51 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.95 +0.35 50 0 32 0
29OCT26 17.50 C 0.00 0.00 0.00 1.69 +0.30 50 0 28 0
29OCT26 18.00 C 0.00 0.00 0.00 1.48 +0.28 50 0 30 0
29OCT26 18.50 C 0.00 0.00 0.00 1.30 +0.26 51 0 8 0
29OCT26 19.00 C 0.00 0.00 0.00 1.13 +0.23 51 0 33 0
29OCT26 19.50 C 0.00 0.00 0.00 0.99 +0.22 52 0 19 0
29OCT26 20.00 C 0.00 0.00 0.00 0.86 +0.21 52 0 66 0
29OCT26 21.00 C 0.00 0.00 0.00 0.62 +0.16 52 0 31 0
29OCT26 22.00 C 0.00 0.00 0.00 0.44 +0.12 52 0 18 0
29OCT26 23.00 C 0.00 0.00 0.00 0.31 +0.09 52 0 56 0
29OCT26 24.00 C 0.00 0.00 0.00 0.22 +0.07 52 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 0.15 +0.04 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.11 +0.04 52 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.07 +0.02 51 0 1 0
27NOV26 12.00 C 0.00 0.00 0.00 5.86 +0.62 50 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.41 +0.60 50 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.00 +0.60 51 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.55 +0.56 49 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.18 +0.56 50 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.83 +0.55 51 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.48 +0.48 51 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.08 +0.38 49 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.84 +0.42 51 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.55 +0.39 51 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.23 +0.34 50 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.98 +0.33 49 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.77 +0.31 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.58 +0.28 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.41 +0.25 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.25 +0.22 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 1.10 +0.20 51 0 2 0
27NOV26 21.00 C 0.00 0.00 0.00 0.88 +0.18 52 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.68 +0.15 52 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.52 +0.12 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.39 +0.09 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.30 +0.08 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.22 +0.06 51 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.17 +0.05 52 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 7.79 +0.63 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.31 +0.62 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.77 +0.54 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.31 +0.53 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.96 +0.60 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.50 +0.56 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.10 +0.56 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.70 +0.54 48 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 4.34 +0.54 49 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 4.00 +0.53 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.66 +0.50 49 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 3.35 +0.48 49 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 3.03 +0.37 49 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.74 +0.34 49 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.50 +0.33 49 0 37 0
30DEC26 17.50 C 0.00 0.00 0.00 2.26 +0.35 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.98 +0.22 48 0 42 0
30DEC26 18.50 C 0.00 0.00 0.00 1.82 +0.26 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.67 +0.27 49 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.49 +0.23 49 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.34 +0.20 49 0 47 0
30DEC26 21.00 C 0.00 0.00 0.00 1.09 +0.17 50 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.87 +0.14 50 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.69 +0.12 50 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.54 +0.09 50 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.42 +0.07 49 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.33 +0.06 49 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.26 +0.05 50 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.20 +0.04 49 0 3,514 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 +0.03 50 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 +0.02 49 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 +0.02 50 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 +0.02 50 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.89 +0.53 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.54 +0.61 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.03 +0.51 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.74 +0.62 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.22 +0.50 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.90 +0.54 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.59 +0.59 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.19 +0.53 49 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.86 +0.52 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.53 +0.50 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.20 +0.45 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.95 +0.47 50 0 19 0
30MAR27 16.00 C 0.00 0.00 0.00 3.64 +0.42 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.43 +0.44 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.16 +0.37 49 0 29 0
30MAR27 17.50 C 0.00 0.00 0.00 2.96 +0.40 50 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 2.70 +0.36 49 0 43 0
30MAR27 18.50 C 0.00 0.00 0.00 2.49 +0.29 49 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.37 +0.33 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.20 +0.31 50 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 2.03 +0.28 50 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.72 +0.22 50 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.50 +0.24 50 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 1.30 +0.22 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.08 +0.16 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.94 +0.16 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.80 +0.14 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.68 +0.13 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.58 +0.11 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.49 +0.10 50 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.42 +0.09 50 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.35 +0.07 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.30 +0.06 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.26 +0.06 50 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.22 +0.05 50 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 8.14 +0.59 54 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.73 +0.58 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.33 +0.57 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.94 +0.55 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.57 +0.53 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.22 +0.53 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.87 +0.51 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.55 +0.50 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.19 +0.44 52 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 4.94 +0.48 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.61 +0.43 51 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 4.35 +0.42 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.15 +0.48 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.89 +0.46 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.62 +0.40 52 0 0 0
29JUN27 17.50 C 3.75 3.75 3.75 3.44 +0.43 52 1 6 0
29JUN27 18.00 C 0.00 0.00 0.00 3.23 +0.42 52 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 3.03 +0.41 52 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 2.84 +0.37 52 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 2.67 +0.37 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.51 +0.36 52 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 2.20 +0.32 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.94 +0.30 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.70 +0.27 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.50 +0.26 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.31 +0.22 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.16 +0.21 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.02 +0.19 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.90 +0.17 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.80 +0.17 51 0 16 0
TOTAL CALL 64 8,560 +42
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 14 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 81 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 -0.03 60 0 21 0
28AUG26 15.00 P 0.00 0.00 0.00 0.05 -0.05 62 0 13 0
28AUG26 15.50 P 0.00 0.00 0.00 0.09 -0.09 60 0 19 0
28AUG26 16.00 P 0.00 0.00 0.00 0.16 -0.15 59 0 29 0
28AUG26 16.50 P 0.24 0.24 0.24 0.27 -0.22 59 1 68 +1
28AUG26 17.00 P 0.39 0.39 0.39 0.44 -0.26 60 6 64 0
28AUG26 17.50 P 0.64 0.64 0.64 0.65 -0.35 59 15 25 +15
28AUG26 18.00 P 0.00 0.00 0.00 0.94 -0.40 61 0 32 0
28AUG26 18.50 P 0.00 0.00 0.00 1.28 -0.45 62 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 1.66 -0.46 64 0 30 0
28AUG26 19.50 P 0.00 0.00 0.00 2.02 -0.55 59 0 11 0
28AUG26 20.00 P 0.00 0.00 0.00 2.45 -0.58 58 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 3.43 -0.57 70 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 4.36 -0.63 0 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 5.36 -0.63 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.36 -0.63 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.36 -0.63 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.36 -0.64 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.36 -0.63 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.36 -0.63 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.36 -0.63 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.36 -0.63 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 -0.02 53 0 18 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.03 52 0 29 0
29SEP26 13.50 P 0.09 0.09 0.09 0.08 -0.05 52 9 16 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 -0.06 52 0 46 0
29SEP26 14.50 P 0.00 0.00 0.00 0.20 -0.09 52 0 21 0
29SEP26 15.00 P 0.26 0.26 0.26 0.29 -0.11 52 3 543 +3
29SEP26 15.50 P 0.00 0.00 0.00 0.40 -0.15 52 0 65 0
29SEP26 16.00 P 0.00 0.00 0.00 0.55 -0.17 52 0 53 0
29SEP26 16.50 P 0.00 0.00 0.00 0.73 -0.21 53 0 65 0
29SEP26 17.00 P 0.00 0.00 0.00 0.94 -0.25 53 0 81 0
29SEP26 17.50 P 1.10 1.10 1.10 1.19 -0.27 53 1 78 0
29SEP26 18.00 P 1.46 1.46 1.46 1.47 -0.33 53 10 42 -10
29SEP26 18.50 P 0.00 0.00 0.00 1.78 -0.37 54 0 132 0
29SEP26 19.00 P 0.00 0.00 0.00 2.12 -0.43 54 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 2.49 -0.40 55 0 49 0
29SEP26 20.00 P 0.00 0.00 0.00 2.89 -0.45 56 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.68 -0.51 55 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 4.58 -0.56 58 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.46 -0.61 55 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.42 -0.61 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.37 -0.62 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.41 -0.59 67 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.39 -0.60 68 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.36 -0.63 0 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 11.36 -0.63 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.36 -0.63 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.36 -0.63 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.36 -0.66 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.36 -0.63 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.36 -0.63 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.04 -0.02 52 0 18 0
29OCT26 12.00 P 0.00 0.00 0.00 0.07 -0.02 53 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.10 -0.04 52 0 9 0
29OCT26 13.00 P 0.00 0.00 0.00 0.15 -0.05 52 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.21 -0.07 51 0 14 0
29OCT26 14.00 P 0.00 0.00 0.00 0.29 -0.10 51 0 33 0
29OCT26 14.50 P 0.00 0.00 0.00 0.40 -0.11 52 0 41 0
29OCT26 15.00 P 0.00 0.00 0.00 0.52 -0.14 51 0 27 0
29OCT26 15.50 P 0.00 0.00 0.00 0.67 -0.16 52 0 27 0
29OCT26 16.00 P 0.00 0.00 0.00 0.85 -0.18 52 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 1.06 -0.21 52 0 16 0
29OCT26 17.00 P 0.00 0.00 0.00 1.28 -0.25 52 0 31 0
29OCT26 17.50 P 0.00 0.00 0.00 1.55 -0.27 53 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 1.83 -0.32 53 0 96 0
29OCT26 18.50 P 0.00 0.00 0.00 2.13 -0.36 53 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 2.46 -0.27 53 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 2.79 -0.42 53 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 3.16 -0.42 53 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 3.95 -0.43 54 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.82 -0.50 57 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.65 -0.55 55 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.58 -0.55 57 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.50 -0.59 57 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.45 -0.59 58 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.42 -0.61 59 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.13 -0.05 51 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.19 -0.06 51 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 0.26 -0.07 51 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.34 -0.10 51 0 13 0
27NOV26 14.00 P 0.00 0.00 0.00 0.45 -0.11 51 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.57 -0.13 51 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.71 -0.16 51 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.88 -0.19 51 0 1 0
27NOV26 16.00 P 0.00 0.00 0.00 1.08 -0.19 51 0 14 0
27NOV26 16.50 P 0.00 0.00 0.00 1.30 -0.22 52 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.53 -0.27 51 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.80 -0.28 52 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.10 -0.29 52 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 2.41 -0.33 53 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 2.74 -0.33 53 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 3.08 -0.37 54 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 3.41 -0.39 53 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 4.18 -0.42 54 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.97 -0.51 54 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.82 -0.54 54 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.68 -0.59 54 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.59 -0.62 55 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.54 -0.60 56 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.49 -0.61 57 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.03 49 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 -0.03 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 -0.04 50 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 -0.05 49 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.19 -0.06 49 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 0.26 -0.08 49 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.34 -0.10 49 0 305 0
30DEC26 13.50 P 0.00 0.00 0.00 0.45 -0.10 49 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.58 -0.12 50 0 22 0
30DEC26 14.50 P 0.00 0.00 0.00 0.72 -0.14 50 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 0.89 -0.16 50 0 34 0
30DEC26 15.50 P 0.00 0.00 0.00 1.07 -0.19 50 0 42 0
30DEC26 16.00 P 1.21 1.21 1.21 1.27 -0.22 50 3 52 -3
30DEC26 16.50 P 0.00 0.00 0.00 1.49 -0.26 50 0 36 0
30DEC26 17.00 P 0.00 0.00 0.00 1.74 -0.28 50 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 2.00 -0.31 50 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 2.29 -0.31 51 0 553 0
30DEC26 18.50 P 0.00 0.00 0.00 2.60 -0.32 51 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 2.85 -0.42 49 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 3.26 -0.36 51 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 3.61 -0.40 52 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 4.36 -0.40 52 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.12 -0.49 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.93 -0.52 52 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.80 -0.55 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.72 -0.57 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.64 -0.59 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.57 -0.60 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.51 -0.60 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.42 -0.65 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.38 -0.65 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.46 -0.55 61 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.44 -0.58 62 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.36 -0.63 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.40 -0.59 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 -0.03 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 -0.05 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 -0.05 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 -0.07 49 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.44 -0.07 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.55 -0.08 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.67 -0.10 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.81 -0.14 49 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.99 -0.12 50 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.16 -0.15 50 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 1.35 -0.17 50 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 1.56 -0.19 50 0 65 0
30MAR27 16.00 P 0.00 0.00 0.00 1.79 -0.20 50 0 62 0
30MAR27 16.50 P 1.99 1.99 1.99 2.06 -0.20 51 3 76 +3
30MAR27 17.00 P 0.00 0.00 0.00 2.31 -0.23 51 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 2.59 -0.23 51 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 2.87 -0.18 51 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 3.10 -0.26 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.39 -0.31 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.71 -0.32 49 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 4.02 -0.45 49 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 4.83 -0.40 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.63 -0.38 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.43 -0.41 52 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.26 -0.43 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.14 -0.44 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.95 -0.52 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.84 -0.53 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.71 -0.59 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.66 -0.57 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.55 -0.61 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.49 -0.63 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.56 -0.52 57 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.52 -0.52 58 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.48 -0.53 58 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.34 -0.04 50 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.43 -0.04 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.53 -0.05 50 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.65 -0.06 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.78 -0.07 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.92 -0.08 50 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 1.08 -0.10 50 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.25 -0.11 50 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.43 -0.13 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.64 -0.13 49 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.86 -0.13 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.07 -0.17 49 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.32 -0.18 49 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.58 -0.17 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.84 -0.20 49 0 1 0
29JUN27 17.50 P 3.01 3.18 3.01 3.13 -0.20 49 2 15 0
29JUN27 18.00 P 0.00 0.00 0.00 3.42 -0.20 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.70 -0.24 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.00 -0.27 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.33 -0.26 48 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.66 -0.27 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.40 -0.30 49 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.14 -0.31 49 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.91 -0.36 49 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.65 -0.44 48 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.52 -0.37 49 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 9.30 -0.45 48 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.16 -0.50 48 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.03 -0.51 48 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.95 -0.49 49 0 0 0
TOTAL PUT 53 6,039 +9
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$ 3.395
28AUG26 2.20 C 0.00 0.00 0.00 1.21 +0.01 148 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.11 +0.01 135 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.01 +0.01 122 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.91 +0.01 110 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.81 +0.01 98 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.71 +0.01 86 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.61 +0.01 75 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.51 +0.01 64 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.41 +0.01 53 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.21 0.00 31 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.06 0.00 25 0 43 0
28AUG26 3.50 C 0.00 0.00 0.00 0.03 0.00 29 0 93 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 28 0 34 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 21 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 101 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.21 +0.01 92 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.11 +0.01 84 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.01 +0.01 76 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.91 +0.01 68 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.81 +0.01 61 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.71 0.00 54 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.61 0.00 47 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.51 0.00 40 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.41 0.00 33 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.32 +0.01 32 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.22 0.00 24 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.15 +0.01 26 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.09 0.00 25 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.05 0.00 25 0 100 0
29SEP26 3.60 C 0.00 0.00 0.00 0.03 +0.01 26 0 120 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 24 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 35 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 50 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.21 +0.01 79 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.11 +0.01 73 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.01 +0.01 66 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.91 0.00 60 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.81 0.00 53 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.71 0.00 47 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.62 +0.01 47 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.52 +0.01 41 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.42 +0.01 35 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.32 +0.01 29 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.23 0.00 25 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 0.00 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 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 35 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
27NOV26 2.50 C 0.00 0.00 0.00 0.91 0.00 54 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.81 0.00 48 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.71 0.00 43 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.62 +0.01 43 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.52 +0.01 37 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.42 +0.01 31 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.32 0.00 26 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.24 0.00 25 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.08 0.00 23 0 30 0
27NOV26 3.60 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 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
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 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 1.21 +0.01 65 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.11 +0.01 59 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.01 +0.01 54 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.91 0.00 49 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.81 0.00 44 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.72 +0.01 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.62 +0.01 38 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.52 +0.01 33 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.42 0.00 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.33 0.00 26 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.25 0.00 24 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.19 0.00 24 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 0.00 24 0 105 0
30DEC26 3.50 C 0.00 0.00 0.00 0.10 0.00 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 0.00 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 24 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 26 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 31 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 34 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 40 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 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.21 0.00 52 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.11 0.00 47 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 0.00 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.72 0.00 34 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.62 0.00 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.52 0.00 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.44 +0.01 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.36 0.00 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.30 0.00 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.25 0.00 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.17 +0.01 24 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.14 +0.01 24 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.11 0.00 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 0.00 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 0.05 +0.01 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 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 47 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 1.03 +0.01 42 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.93 +0.01 38 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.82 0.00 32 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.72 0.00 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.63 0.00 27 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.55 -0.01 26 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.48 -0.01 26 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.42 -0.01 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.05 0.00 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 0.00 141 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 220 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 0.00 29 0 271 0
28AUG26 3.40 P 0.00 0.00 0.00 0.06 -0.01 24 0 80 0
28AUG26 3.50 P 0.00 0.00 0.00 0.12 -0.01 22 0 19 0
28AUG26 3.60 P 0.00 0.00 0.00 0.21 0.00 25 0 14 0
28AUG26 3.70 P 0.00 0.00 0.00 0.31 0.00 34 0 12 0
28AUG26 3.80 P 0.00 0.00 0.00 0.41 0.00 41 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.51 0.00 49 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.61 0.00 56 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.71 0.00 62 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.81 0.00 69 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.91 0.00 75 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.01 0.00 81 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.11 0.00 87 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.21 0.00 92 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 53 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 22 0 40 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 0.00 22 0 28 0
29SEP26 3.30 P 0.09 0.09 0.09 0.13 0.00 22 4 81 0
29SEP26 3.40 P 0.00 0.00 0.00 0.20 0.00 23 0 90 0
29SEP26 3.50 P 0.00 0.00 0.00 0.27 0.00 19 0 50 0
29SEP26 3.60 P 0.00 0.00 0.00 0.36 0.00 17 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.45 0.00 0 0 112 0
29SEP26 3.80 P 0.00 0.00 0.00 0.54 -0.01 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.64 0.00 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.73 -0.01 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.83 0.00 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.61 0.00 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.19 0.00 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.43 0.00 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.67 0.00 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.07 0.00 23 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.11 0.00 23 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.16 0.00 23 0 65 0
29OCT26 3.40 P 0.00 0.00 0.00 0.22 0.00 22 0 150 0
29OCT26 3.50 P 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.37 0.00 19 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.46 0.00 17 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.55 0.00 0 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.64 0.00 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.74 0.00 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.04 0.00 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 0.08 -0.01 21 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.12 -0.01 21 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 22 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.30 -0.01 20 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.38 -0.01 20 0 99 0
27NOV26 3.70 P 0.00 0.00 0.00 0.46 -0.01 16 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.74 0.00 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 24 0 6 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 -0.01 23 0 14 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 23 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 0.00 24 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 -0.01 22 0 50 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 0.00 23 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.20 0.00 22 0 155 0
30DEC26 3.40 P 0.00 0.00 0.00 0.26 0.00 22 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.32 0.00 21 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.40 0.00 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.47 -0.01 18 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.56 0.00 17 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.65 0.00 0 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.74 0.00 0 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.61 0.00 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.19 0.00 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.43 0.00 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 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 0.00 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 0.00 24 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 0.00 23 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 -0.01 22 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.30 0.00 22 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.36 -0.01 22 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.43 0.00 22 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.51 0.00 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.58 -0.01 20 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.67 0.00 20 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.03 0.00 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 -0.01 25 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 0.19 -0.01 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.29 -0.01 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.34 -0.01 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.40 -0.02 23 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.47 -0.01 23 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.54 -0.01 23 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.61 -0.01 22 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.69 -0.01 21 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.77 -0.01 20 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.86 -0.01 18 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.95 0.00 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.13 0.00 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
TOTAL PUT 4 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$ 32.780
28AUG26 21.00 C 0.00 0.00 0.00 11.95 -0.31 167 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.96 -0.30 155 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.96 -0.30 141 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.96 -0.30 127 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.96 -0.30 113 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.97 -0.29 101 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.97 -0.30 88 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.94 -0.33 72 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.80 -0.47 0 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 2.80 -0.47 0 0 75 0
28AUG26 31.00 C 0.00 0.00 0.00 1.83 -0.45 22 0 140 0
28AUG26 32.00 C 1.39 1.39 1.27 0.97 -0.39 22 120 538 -120
28AUG26 33.00 C 0.71 0.71 0.37 0.37 -0.25 22 152 550 -80
28AUG26 34.00 C 0.22 0.22 0.17 0.11 -0.11 23 32 424 +2
28AUG26 35.00 C 0.09 0.09 0.09 0.02 -0.04 23 2 407 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 202 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 78 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.45 -0.31 120 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.80 -0.46 86 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.45 -0.31 111 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.80 -0.46 78 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.95 -0.31 97 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.96 -0.30 90 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.96 -0.30 82 0 0 -1
29SEP26 24.00 C 0.00 0.00 0.00 8.96 -0.30 74 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.96 -0.30 66 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.97 -0.29 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.97 -0.30 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.94 -0.33 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.80 -0.47 0 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.81 -0.47 19 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.90 -0.40 20 0 119 0
29SEP26 32.00 C 1.51 1.51 1.51 1.16 -0.34 19 15 274 0
29SEP26 33.00 C 0.93 0.94 0.73 0.62 -0.29 19 28 175 -17
29SEP26 34.00 C 0.40 0.40 0.40 0.33 -0.20 19 10 894 0
29SEP26 35.00 C 0.00 0.00 0.00 0.15 -0.14 19 0 441 0
29SEP26 36.00 C 0.14 0.14 0.14 0.06 -0.08 19 61 230 +61
29SEP26 37.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 25 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.95 -0.31 76 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.96 -0.30 70 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.96 -0.30 63 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.96 -0.30 57 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.96 -0.30 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.97 -0.29 45 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.97 -0.30 40 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.94 -0.33 33 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.81 -0.46 20 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 2.86 -0.45 19 0 15 0
29OCT26 31.00 C 0.00 0.00 0.00 2.07 -0.31 19 0 129 0
29OCT26 32.00 C 1.76 1.76 1.74 1.40 -0.30 19 87 146 +18
29OCT26 33.00 C 0.00 0.00 0.00 0.91 -0.25 19 0 408 0
29OCT26 34.00 C 0.65 0.65 0.65 0.57 -0.19 19 4 331 +4
29OCT26 35.00 C 0.00 0.00 0.00 0.33 -0.17 19 0 345 0
29OCT26 36.00 C 0.00 0.00 0.00 0.18 -0.11 19 0 236 0
29OCT26 37.00 C 0.00 0.00 0.00 0.09 -0.07 19 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.05 -0.04 19 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 0.02 -0.03 19 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.96 -0.30 53 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.96 -0.30 47 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.96 -0.30 42 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.97 -0.29 38 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.97 -0.30 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.94 -0.33 27 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.84 -0.46 19 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 2.99 -0.43 19 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 2.25 -0.32 19 0 35 0
27NOV26 32.00 C 0.00 0.00 0.00 1.63 -0.30 19 0 45 0
27NOV26 33.00 C 0.00 0.00 0.00 1.16 -0.25 19 0 2 0
27NOV26 34.00 C 0.00 0.00 0.00 0.80 -0.19 19 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 0.52 -0.18 19 0 38 0
27NOV26 36.00 C 0.00 0.00 0.00 0.32 -0.15 19 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 0.20 -0.10 19 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.11 -0.07 19 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.06 -0.05 19 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.95 -0.31 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.96 -0.30 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.96 -0.30 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.96 -0.30 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.96 -0.30 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.97 -0.29 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.97 -0.30 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.94 -0.36 22 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.97 -0.43 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.19 -0.40 19 0 52 0
30DEC26 31.00 C 0.00 0.00 0.00 2.49 -0.38 19 0 198 0
30DEC26 32.00 C 0.00 0.00 0.00 1.90 -0.33 19 0 162 0
30DEC26 33.00 C 0.00 0.00 0.00 1.40 -0.30 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.01 -0.23 19 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 0.73 -0.20 19 0 234 0
30DEC26 36.00 C 0.00 0.00 0.00 0.50 -0.16 19 0 37 0
30DEC26 37.00 C 0.00 0.00 0.00 0.33 -0.12 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.21 -0.09 19 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.13 -0.06 19 0 20 0
30DEC26 40.00 C 0.00 0.00 0.00 0.08 -0.05 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.05 -0.03 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 11.95 -0.31 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.96 -0.30 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.96 -0.30 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.08 -0.20 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.10 -0.18 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.15 -0.18 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.22 -0.20 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.35 -0.28 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.40 -0.41 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.67 -0.39 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.02 -0.36 19 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 2.44 -0.34 19 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.97 -0.34 19 0 5 0
30MAR27 34.00 C 0.00 0.00 0.00 1.56 -0.21 19 0 502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.21 -0.20 19 0 654 0
30MAR27 36.00 C 0.00 0.00 0.00 0.92 -0.20 19 0 76 0
30MAR27 37.00 C 0.00 0.00 0.00 0.69 -0.17 19 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.51 -0.14 19 0 20 0
30MAR27 39.00 C 0.00 0.00 0.00 0.37 -0.12 19 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.26 -0.10 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.19 -0.07 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.13 -0.06 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.09 -0.04 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.07 -0.03 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 11.95 -0.41 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.96 -0.44 22 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.26 -0.15 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.29 -0.13 27 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.37 -0.11 25 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.44 -0.16 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.54 -0.15 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.76 -0.12 22 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.78 -0.38 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 4.10 -0.37 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.50 -0.35 19 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 2.97 -0.31 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.49 -0.28 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 2.07 -0.26 20 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.70 -0.24 20 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.39 -0.22 20 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 1.13 -0.18 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.93 -0.14 20 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.73 -0.14 20 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.59 -0.11 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.48 -0.11 20 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.38 -0.09 20 0 0 0
TOTAL CALL 511 10,541 -133
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 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 72 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 257 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 174 0
28AUG26 30.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 1,088 0
28AUG26 31.00 P 0.10 0.10 0.10 0.09 +0.04 23 145 1,453 0
28AUG26 32.00 P 0.29 0.34 0.29 0.33 +0.12 22 120 782 -99
28AUG26 33.00 P 0.76 0.90 0.76 0.88 +0.26 22 12 756 +12
28AUG26 34.00 P 0.00 0.00 0.00 1.68 +0.35 22 0 142 0
28AUG26 35.00 P 0.00 0.00 0.00 2.63 +0.45 23 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 3.62 +0.47 27 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 4.61 +0.47 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.45 +0.15 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.46 +0.17 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.46 +0.13 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.46 +0.08 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.46 +0.05 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.46 +0.05 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.44 +0.14 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 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 23 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 19 0 160 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 0.00 19 0 241 0
29SEP26 30.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 519 0
29SEP26 31.00 P 0.27 0.32 0.27 0.31 +0.04 19 125 731 +100
29SEP26 32.00 P 0.55 0.65 0.51 0.65 +0.09 19 140 495 +2
29SEP26 33.00 P 0.96 1.20 0.96 1.18 +0.16 19 60 209 -20
29SEP26 34.00 P 1.55 1.67 1.55 1.92 +0.27 20 30 170 -30
29SEP26 35.00 P 0.00 0.00 0.00 2.71 +0.35 19 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.64 +0.41 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.62 +0.45 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.61 +0.31 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.58 +0.25 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.46 +0.11 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.59 +0.21 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.46 +0.05 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.58 +0.15 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.44 +0.02 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.43 0.00 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.59 +0.30 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.59 +0.30 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 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 28 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 21 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 0.00 20 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 176 0
29OCT26 29.00 P 0.14 0.14 0.14 0.11 +0.01 19 20 195 0
29OCT26 30.00 P 0.24 0.24 0.24 0.26 +0.04 19 2 320 +2
29OCT26 31.00 P 0.36 0.36 0.36 0.49 +0.06 19 40 329 +40
29OCT26 32.00 P 0.66 0.77 0.66 0.86 +0.10 19 201 363 +120
29OCT26 33.00 P 0.00 0.00 0.00 1.37 +0.14 19 0 507 0
29OCT26 34.00 P 1.90 1.90 1.90 2.05 +0.24 19 10 40 +10
29OCT26 35.00 P 2.42 2.67 2.42 2.82 +0.25 19 60 30 +15
29OCT26 36.00 P 0.00 0.00 0.00 3.69 +0.38 19 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.64 +0.43 19 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.62 +0.30 20 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.65 +0.32 26 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.65 +0.30 29 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.61 +0.23 24 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.63 +0.22 32 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 21 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.02 0.00 20 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.20 +0.02 19 0 6 0
27NOV26 30.00 P 0.34 0.34 0.34 0.37 +0.03 19 2 224 +2
27NOV26 31.00 P 0.00 0.00 0.00 0.66 +0.07 19 0 500 0
27NOV26 32.00 P 0.00 0.00 0.00 1.03 +0.11 19 0 192 0
27NOV26 33.00 P 0.00 0.00 0.00 1.55 +0.15 19 0 477 0
27NOV26 34.00 P 0.00 0.00 0.00 2.21 +0.20 19 0 179 0
27NOV26 35.00 P 0.00 0.00 0.00 2.93 +0.22 19 0 45 0
27NOV26 36.00 P 0.00 0.00 0.00 3.77 +0.35 19 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 4.67 +0.39 19 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 5.62 +0.30 18 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.65 +0.31 23 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.65 +0.29 26 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.61 +0.23 21 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.63 +0.22 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 0.00 20 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 0.00 20 0 122 0
30DEC26 27.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.16 +0.01 19 0 250 0
30DEC26 29.00 P 0.00 0.00 0.00 0.31 +0.04 19 0 180 0
30DEC26 30.00 P 0.47 0.47 0.47 0.50 +0.04 19 2 64 +2
30DEC26 31.00 P 0.00 0.00 0.00 0.80 +0.10 19 0 161 0
30DEC26 32.00 P 0.00 0.00 0.00 1.20 +0.09 19 0 206 0
30DEC26 33.00 P 0.00 0.00 0.00 1.73 +0.17 19 0 72 0
30DEC26 34.00 P 0.00 0.00 0.00 2.34 +0.23 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.06 +0.29 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.86 +0.34 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.73 +0.38 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.65 +0.25 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.65 +0.28 21 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.65 +0.28 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.61 +0.23 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.63 +0.22 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.61 +0.18 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.61 +0.19 26 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.61 +0.18 28 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.60 +0.31 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.60 +0.31 0 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 20 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.02 0.00 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.03 0.00 19 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.06 0.00 19 0 84 0
30MAR27 26.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.21 +0.02 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.35 +0.04 19 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 0.55 +0.06 19 0 202 0
30MAR27 30.00 P 0.76 0.76 0.74 0.80 +0.08 19 8 28 +8
30MAR27 31.00 P 0.00 0.00 0.00 1.12 +0.09 19 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.50 +0.09 18 0 51 0
30MAR27 33.00 P 0.00 0.00 0.00 2.03 +0.12 19 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.65 +0.22 19 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 3.32 +0.26 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.06 +0.30 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.87 +0.33 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.67 +0.27 17 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.65 +0.20 18 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.65 +0.24 20 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.61 +0.23 19 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.63 +0.22 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.61 +0.18 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.61 +0.19 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.61 +0.18 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.60 +0.31 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 0.03 0.00 20 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.17 +0.01 20 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.28 +0.03 20 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.43 +0.05 20 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 0.62 +0.06 20 0 27 0
29JUN27 29.00 P 0.00 0.00 0.00 0.87 +0.07 20 0 11 0
29JUN27 30.00 P 1.22 1.22 1.22 1.18 +0.09 20 2 54 +2
29JUN27 31.00 P 0.00 0.00 0.00 1.57 +0.12 21 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 2.02 +0.15 21 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.55 +0.19 21 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 3.14 +0.23 21 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.79 +0.25 21 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.51 +0.28 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.14 +0.31 20 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.10 +0.32 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.94 +0.30 22 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.80 +0.26 22 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.69 +0.21 21 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.63 +0.17 20 0 0 0
TOTAL PUT 979 14,547 +166
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$ 4.050
28AUG26 2.70 C 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.26 +0.04 112 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.16 +0.04 103 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.06 +0.03 94 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.96 +0.04 85 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.86 +0.04 76 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.77 +0.05 81 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.67 +0.05 72 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.57 +0.04 62 0 10 0
28AUG26 3.60 C 0.00 0.00 0.00 0.49 +0.04 67 0 8 0
28AUG26 3.70 C 0.00 0.00 0.00 0.42 +0.04 72 0 5 0
28AUG26 3.80 C 0.00 0.00 0.00 0.33 +0.02 64 0 12 0
28AUG26 3.90 C 0.00 0.00 0.00 0.26 +0.01 62 0 48 0
28AUG26 4.00 C 0.21 0.21 0.21 0.21 +0.01 65 6 139 0
28AUG26 4.10 C 0.00 0.00 0.00 0.17 +0.01 68 0 109 0
28AUG26 4.20 C 0.00 0.00 0.00 0.13 +0.01 68 0 127 0
28AUG26 4.30 C 0.11 0.11 0.11 0.10 +0.01 69 1 49 0
28AUG26 4.40 C 0.10 0.10 0.10 0.08 +0.01 71 8 83 -8
28AUG26 4.50 C 0.00 0.00 0.00 0.06 +0.01 71 0 77 0
28AUG26 4.60 C 0.00 0.00 0.00 0.04 0.00 69 0 210 0
28AUG26 4.70 C 0.00 0.00 0.00 0.03 0.00 70 0 103 0
28AUG26 4.80 C 0.00 0.00 0.00 0.02 0.00 69 0 82 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 65 0 201 0
28AUG26 5.00 C 0.02 0.02 0.02 0.01 0.00 70 10 368 +10
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 83 0 41 0
28AUG26 5.50 C 0.01 0.01 0.01 0.01 0.00 95 20 241 +10
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 106 0 68 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 116 0 72 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 126 0 411 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 135 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 144 0 616 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 160 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 167 0 31 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 175 0 13 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 188 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 195 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 201 0 81 0
29SEP26 2.70 C 0.00 0.00 0.00 1.36 +0.04 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.26 +0.02 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.17 +0.04 55 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.08 +0.05 58 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.99 +0.05 58 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.90 +0.05 57 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.81 +0.04 55 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.73 +0.03 56 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.64 +0.02 52 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.59 +0.03 58 0 50 0
29SEP26 3.70 C 0.00 0.00 0.00 0.51 +0.02 55 0 15 0
29SEP26 3.80 C 0.00 0.00 0.00 0.45 +0.02 56 0 22 0
29SEP26 3.90 C 0.00 0.00 0.00 0.40 +0.02 57 0 17 0
29SEP26 4.00 C 0.00 0.00 0.00 0.35 +0.02 57 0 106 0
29SEP26 4.10 C 0.00 0.00 0.00 0.31 +0.02 58 0 20 0
29SEP26 4.20 C 0.28 0.28 0.28 0.27 +0.01 59 9 21 +8
29SEP26 4.30 C 0.00 0.00 0.00 0.24 +0.01 60 0 36 0
29SEP26 4.40 C 0.00 0.00 0.00 0.21 +0.02 61 0 117 0
29SEP26 4.50 C 0.00 0.00 0.00 0.18 +0.02 61 0 188 0
29SEP26 4.60 C 0.00 0.00 0.00 0.15 +0.01 60 0 143 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 +0.01 60 0 85 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 +0.01 60 0 170 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 0.00 59 0 119 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 +0.01 61 0 175 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 0.00 60 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 0.00 59 0 230 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 60 0 846 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 88 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 95 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 98 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 101 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 1.39 +0.03 60 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.30 +0.04 60 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.20 +0.04 55 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.10 +0.02 50 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.03 +0.04 56 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.93 +0.02 51 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.85 +0.02 51 0 9 0
29OCT26 3.40 C 0.00 0.00 0.00 0.78 +0.02 52 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.72 +0.03 54 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.65 +0.02 54 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.59 +0.01 54 0 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.53 -0.01 54 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.48 +0.02 54 0 5 0
29OCT26 4.00 C 0.00 0.00 0.00 0.44 +0.02 56 0 12 0
29OCT26 4.10 C 0.00 0.00 0.00 0.40 +0.03 57 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.36 +0.02 57 0 5 0
29OCT26 4.30 C 0.00 0.00 0.00 0.33 +0.02 58 0 150 0
29OCT26 4.40 C 0.00 0.00 0.00 0.29 +0.01 57 0 1,000 0
29OCT26 4.50 C 0.00 0.00 0.00 0.26 +0.01 58 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.23 +0.01 57 0 1,222 0
29OCT26 4.70 C 0.00 0.00 0.00 0.21 +0.01 58 0 7 0
29OCT26 4.80 C 0.00 0.00 0.00 0.18 +0.01 57 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.16 +0.01 57 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.14 0.00 57 0 119 0
29OCT26 5.25 C 0.00 0.00 0.00 0.10 0.00 57 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.08 +0.01 59 0 15 0
29OCT26 5.75 C 0.00 0.00 0.00 0.06 +0.01 59 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.04 0.00 58 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.03 0.00 59 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 0.00 58 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 1.31 +0.02 52 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 1.22 +0.02 51 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.14 +0.03 52 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.06 +0.02 53 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.98 +0.03 52 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.91 +0.03 53 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.84 +0.03 53 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.78 +0.03 54 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.72 +0.03 54 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.66 +0.03 54 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.61 0.00 55 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.56 +0.01 55 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.51 +0.02 55 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.48 +0.02 57 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.44 +0.01 57 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.41 +0.02 58 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.38 +0.02 59 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.35 +0.03 59 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.32 +0.03 59 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.29 +0.02 59 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.26 +0.02 58 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.24 +0.02 59 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.21 +0.01 58 0 5 0
27NOV26 5.25 C 0.00 0.00 0.00 0.17 +0.02 59 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.43 +0.04 53 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.34 +0.03 52 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.26 +0.03 52 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.18 +0.03 52 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.11 +0.04 53 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.03 +0.03 52 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.96 +0.03 52 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.90 +0.03 53 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.83 +0.02 53 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.77 +0.02 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.72 +0.02 53 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.67 +0.02 54 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.63 +0.02 55 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.58 +0.02 55 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.54 +0.02 55 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.50 +0.01 55 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.47 +0.01 56 0 26 0
30DEC26 4.40 C 0.00 0.00 0.00 0.44 +0.01 57 0 111 0
30DEC26 4.50 C 0.00 0.00 0.00 0.40 0.00 56 0 302 0
30DEC26 4.60 C 0.00 0.00 0.00 0.37 0.00 56 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.34 0.00 56 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.31 0.00 56 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.29 0.00 56 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.26 0.00 55 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.21 0.00 55 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.17 0.00 56 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 0.00 56 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 0.00 56 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 0.00 56 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 0.00 56 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 0.00 57 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 0.00 57 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 57 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 56 0 102 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 55 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
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 0.00 0.00 0.00 0.01 0.00 60 0 190 0
30MAR27 2.70 C 0.00 0.00 0.00 1.51 +0.04 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.44 +0.04 54 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.35 +0.03 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.28 +0.03 52 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.21 +0.02 52 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.15 +0.03 52 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.08 +0.02 52 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.02 +0.02 52 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.97 +0.02 53 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.92 +0.02 53 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.87 +0.02 53 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.82 +0.02 53 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.78 +0.02 54 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.73 +0.01 53 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.70 +0.02 54 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.66 +0.02 54 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.63 +0.02 55 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.59 +0.01 55 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.56 +0.01 55 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.53 +0.01 55 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.50 +0.01 55 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.47 +0.01 55 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.45 +0.02 56 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.42 +0.01 55 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.36 +0.01 55 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.31 +0.01 55 0 221 0
30MAR27 5.75 C 0.00 0.00 0.00 0.27 +0.01 56 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.23 +0.01 55 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.19 0.00 55 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.17 +0.01 55 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.14 0.00 55 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.12 0.00 55 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 +0.01 56 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 0.00 55 0 109 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 0.00 55 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 0.00 55 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 0.00 55 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 1.55 +0.03 59 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.48 +0.02 60 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.41 +0.03 59 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.35 +0.04 60 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.28 +0.04 59 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.21 +0.03 58 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.15 +0.03 58 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.09 +0.03 58 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.04 +0.04 58 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.98 +0.03 57 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.93 +0.03 57 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.88 +0.03 57 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.84 +0.03 57 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.79 +0.03 57 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.75 +0.03 57 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.71 +0.03 56 0 40 0
29JUN27 4.30 C 0.00 0.00 0.00 0.67 +0.02 56 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.64 +0.03 56 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.60 +0.02 56 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.57 +0.02 56 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.54 +0.02 56 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.51 +0.02 56 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.49 +0.03 56 0 8 0
29JUN27 5.00 C 0.00 0.00 0.00 0.46 +0.02 56 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.40 +0.02 56 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.35 +0.02 56 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.31 +0.02 56 0 6 0
29JUN27 6.00 C 0.00 0.00 0.00 0.27 +0.02 55 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.23 +0.01 55 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.21 +0.02 56 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.18 +0.01 55 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 +0.01 55 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.14 +0.01 55 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 +0.01 55 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.10 +0.01 56 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 +0.01 56 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 +0.01 56 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 +0.01 56 0 243 0
TOTAL CALL 54 31,410 +20
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 129 0 30 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 109 0 21 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 99 0 31 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 90 0 172 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 81 0 224 0
28AUG26 3.30 P 0.01 0.01 0.01 0.01 0.00 72 2 585 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 -0.01 64 0 35 0
28AUG26 3.50 P 0.00 0.00 0.00 0.02 -0.01 65 0 334 0
28AUG26 3.60 P 0.00 0.00 0.00 0.03 -0.02 63 0 428 0
28AUG26 3.70 P 0.05 0.05 0.05 0.05 -0.02 64 20 374 0
28AUG26 3.80 P 0.07 0.07 0.06 0.08 -0.02 65 7 104 0
28AUG26 3.90 P 0.00 0.00 0.00 0.11 -0.03 63 0 114 0
28AUG26 4.00 P 0.00 0.00 0.00 0.16 -0.02 66 0 455 0
28AUG26 4.10 P 0.00 0.00 0.00 0.22 -0.02 69 0 45 0
28AUG26 4.20 P 0.00 0.00 0.00 0.28 -0.03 69 0 161 0
28AUG26 4.30 P 0.00 0.00 0.00 0.35 -0.03 70 0 234 0
28AUG26 4.40 P 0.00 0.00 0.00 0.42 -0.04 68 0 202 0
28AUG26 4.50 P 0.00 0.00 0.00 0.51 -0.03 73 0 882 0
28AUG26 4.60 P 0.00 0.00 0.00 0.60 -0.03 77 0 129 0
28AUG26 4.70 P 0.00 0.00 0.00 0.68 -0.05 73 0 65 0
28AUG26 4.80 P 0.00 0.00 0.00 0.79 -0.03 86 0 70 0
28AUG26 4.90 P 0.00 0.00 0.00 0.88 -0.04 86 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 0.97 -0.05 85 0 109 0
28AUG26 5.25 P 0.00 0.00 0.00 1.22 -0.05 99 0 27 0
28AUG26 5.50 P 0.00 0.00 0.00 1.46 -0.05 100 0 40 0
28AUG26 5.75 P 0.00 0.00 0.00 1.71 -0.04 111 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 1.95 -0.05 0 0 16 0
28AUG26 6.25 P 0.00 0.00 0.00 2.20 -0.04 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.45 -0.04 0 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 2.70 -0.04 0 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 2.95 -0.04 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.20 -0.05 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.45 -0.05 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.70 -0.04 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.95 -0.07 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.20 -0.04 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.45 -0.07 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.70 -0.04 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 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 0.02 0.00 58 0 28 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 0.00 58 0 144 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 -0.01 58 0 108 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 0.00 59 0 283 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 -0.01 56 0 245 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 -0.01 58 0 60 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 -0.01 58 0 520 0
29SEP26 3.70 P 0.00 0.00 0.00 0.16 -0.01 58 0 22 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 -0.01 58 0 42 0
29SEP26 3.90 P 0.00 0.00 0.00 0.24 -0.02 58 0 41 0
29SEP26 4.00 P 0.29 0.29 0.29 0.29 -0.03 58 6 186 +6
29SEP26 4.10 P 0.35 0.35 0.35 0.35 -0.03 59 5 92 +5
29SEP26 4.20 P 0.00 0.00 0.00 0.41 -0.03 59 0 244 0
29SEP26 4.30 P 0.00 0.00 0.00 0.48 -0.02 61 0 126 0
29SEP26 4.40 P 0.00 0.00 0.00 0.55 -0.03 61 0 22 0
29SEP26 4.50 P 0.00 0.00 0.00 0.63 -0.02 63 0 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 0.70 -0.03 63 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 0.78 -0.03 63 0 141 0
29SEP26 4.80 P 0.00 0.00 0.00 0.87 -0.02 65 0 344 0
29SEP26 4.90 P 0.00 0.00 0.00 0.95 -0.03 65 0 58 0
29SEP26 5.00 P 0.00 0.00 0.00 1.04 -0.03 66 0 188 0
29SEP26 5.25 P 0.00 0.00 0.00 1.27 -0.03 70 0 251 0
29SEP26 5.50 P 0.00 0.00 0.00 1.51 -0.03 75 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 1.75 -0.04 79 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 1.99 -0.04 82 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.23 -0.04 84 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.47 -0.05 84 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 2.71 -0.05 82 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 2.96 -0.04 87 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 3.20 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.45 -0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.70 -0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.96 -0.06 103 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.21 -0.03 107 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.46 -0.06 111 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.71 -0.03 115 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.96 -0.03 118 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.21 -0.04 122 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 58 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.04 0.00 58 0 5 0
29OCT26 3.00 P 0.00 0.00 0.00 0.05 0.00 57 0 162 0
29OCT26 3.10 P 0.00 0.00 0.00 0.06 -0.01 55 0 80 0
29OCT26 3.20 P 0.00 0.00 0.00 0.08 -0.01 55 0 1,020 0
29OCT26 3.30 P 0.00 0.00 0.00 0.10 -0.01 55 0 35 0
29OCT26 3.40 P 0.00 0.00 0.00 0.13 -0.01 56 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.16 -0.01 56 0 18 0
29OCT26 3.60 P 0.00 0.00 0.00 0.19 -0.01 55 0 41 0
29OCT26 3.70 P 0.00 0.00 0.00 0.23 -0.01 56 0 60 0
29OCT26 3.80 P 0.00 0.00 0.00 0.27 -0.01 55 0 15 0
29OCT26 3.90 P 0.32 0.32 0.32 0.32 -0.01 56 20 80 +20
29OCT26 4.00 P 0.00 0.00 0.00 0.37 -0.02 56 0 16 0
29OCT26 4.10 P 0.00 0.00 0.00 0.43 -0.03 57 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.49 -0.02 57 0 373 0
29OCT26 4.30 P 0.00 0.00 0.00 0.56 -0.03 58 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 0.63 -0.02 59 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 0.70 -0.03 60 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.78 -0.02 61 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 0.85 -0.03 60 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.93 -0.03 61 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.01 -0.03 61 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.10 -0.02 63 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.31 -0.04 63 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.54 -0.04 66 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.78 -0.03 70 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.02 -0.04 73 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.26 -0.04 75 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.49 -0.04 75 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.74 -0.03 79 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.98 -0.04 79 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.22 -0.04 79 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.46 -0.04 77 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.05 0.00 56 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.08 -0.01 56 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.10 -0.01 56 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.13 0.00 57 0 4 0
27NOV26 3.30 P 0.00 0.00 0.00 0.16 0.00 57 0 20 0
27NOV26 3.40 P 0.00 0.00 0.00 0.19 0.00 57 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.22 -0.01 56 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.25 -0.02 56 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.30 -0.01 57 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.34 -0.02 56 0 15 0
27NOV26 3.90 P 0.00 0.00 0.00 0.39 -0.02 56 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.45 -0.02 57 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.51 -0.02 58 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.57 -0.02 58 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.64 -0.01 59 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.71 -0.01 60 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.77 -0.02 59 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.85 -0.01 61 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.92 -0.02 60 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.00 -0.01 61 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.08 -0.02 62 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.16 -0.02 62 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.37 -0.02 63 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 56 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.10 -0.01 57 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.12 -0.01 56 0 33 0
30DEC26 3.10 P 0.00 0.00 0.00 0.14 -0.02 56 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.17 -0.01 56 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.19 -0.01 55 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.22 -0.02 54 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.26 -0.01 55 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.30 -0.02 55 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.35 -0.01 55 0 66 0
30DEC26 3.80 P 0.00 0.00 0.00 0.39 -0.02 55 0 606 0
30DEC26 3.90 P 0.00 0.00 0.00 0.44 -0.03 55 0 628 0
30DEC26 4.00 P 0.50 0.50 0.50 0.51 0.00 57 22 101 +7
30DEC26 4.10 P 0.56 0.56 0.56 0.55 -0.04 55 26 41 +26
30DEC26 4.20 P 0.61 0.61 0.61 0.63 -0.02 57 15 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.69 -0.03 57 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.75 -0.04 57 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.82 -0.04 57 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 0.89 -0.03 57 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 0.97 -0.03 58 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.04 -0.04 58 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.12 -0.03 59 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.20 -0.03 59 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.40 -0.04 59 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.62 -0.04 61 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.84 -0.04 62 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.07 -0.04 64 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.31 -0.04 66 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.55 -0.04 69 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 2.79 -0.04 71 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.02 -0.05 70 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.26 -0.04 72 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.49 -0.05 70 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.73 -0.05 70 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.97 -0.05 70 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.21 -0.06 68 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.46 -0.06 71 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.71 -0.05 73 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.96 -0.04 75 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.21 -0.04 77 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.12 0.00 54 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.14 0.00 54 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.19 -0.01 53 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.22 -0.01 53 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.26 -0.01 54 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.29 -0.01 53 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.33 -0.01 54 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.37 -0.01 53 0 6 0
30MAR27 3.60 P 0.00 0.00 0.00 0.41 -0.02 53 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.46 -0.02 53 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.51 -0.02 53 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.56 -0.03 53 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.62 -0.03 54 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.68 -0.03 54 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.74 -0.03 54 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.81 -0.03 55 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 0.88 -0.03 55 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.95 -0.03 56 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.02 -0.03 56 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.09 -0.03 56 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.17 -0.02 57 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.25 -0.02 58 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.32 -0.03 57 0 77 0
30MAR27 5.25 P 0.00 0.00 0.00 1.52 -0.02 58 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.73 -0.02 59 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.94 -0.03 60 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.16 -0.03 61 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.38 -0.03 61 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.61 -0.04 63 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.84 -0.04 63 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.07 -0.04 64 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.30 -0.04 64 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.53 -0.05 64 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.76 -0.05 63 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.00 -0.04 64 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.24 -0.05 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.48 -0.05 64 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.72 -0.04 64 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.96 -0.05 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.22 -0.04 67 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.23 0.00 54 0 75 0
29JUN27 2.80 P 0.00 0.00 0.00 0.27 0.00 54 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.30 0.00 54 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.34 -0.02 54 0 34 0
29JUN27 3.10 P 0.00 0.00 0.00 0.38 -0.01 54 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.43 0.00 54 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.47 0.00 54 0 17 0
29JUN27 3.40 P 0.00 0.00 0.00 0.52 0.00 54 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.57 0.00 53 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.62 -0.01 53 0 24 0
29JUN27 3.70 P 0.00 0.00 0.00 0.67 -0.01 53 0 73 0
29JUN27 3.80 P 0.00 0.00 0.00 0.73 -0.01 53 0 72 0
29JUN27 3.90 P 0.00 0.00 0.00 0.79 -0.01 53 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 0.85 -0.01 53 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 0.91 -0.01 53 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 0.97 -0.01 52 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.04 -0.01 52 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.11 -0.01 53 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.17 -0.01 52 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.24 -0.01 52 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.31 -0.02 52 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.39 -0.01 52 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.46 -0.01 52 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.53 -0.01 51 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.72 -0.02 50 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 1.92 -0.03 50 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.12 -0.04 49 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.33 -0.04 49 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.55 -0.05 49 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.77 -0.04 48 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.99 -0.04 47 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.21 -0.05 46 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.45 -0.03 47 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.67 -0.04 44 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.90 -0.03 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.14 -0.03 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.36 -0.04 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.60 -0.03 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.82 -0.04 0 0 1 0
TOTAL PUT 123 19,710 +64
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$ 46.320
28AUG26 34.00 C 0.00 0.00 0.00 12.35 +0.89 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.35 +0.89 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.35 +0.89 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.35 +0.89 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.35 +0.89 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.36 +0.89 39 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.36 +0.88 33 0 24 0
28AUG26 41.00 C 0.00 0.00 0.00 5.37 +0.85 32 0 22 0
28AUG26 42.00 C 0.00 0.00 0.00 4.41 +0.82 34 0 21 0
28AUG26 43.00 C 0.00 0.00 0.00 3.48 +0.74 33 0 30 0
28AUG26 44.00 C 2.82 2.82 2.82 2.63 +0.65 33 1 99 +1
28AUG26 45.00 C 0.00 0.00 0.00 1.89 +0.53 34 0 179 0
28AUG26 46.00 C 0.89 1.16 0.89 1.29 +0.39 34 99 545 +99
28AUG26 47.00 C 0.65 0.95 0.65 0.79 +0.25 33 40 442 +40
28AUG26 48.00 C 0.45 0.58 0.45 0.48 +0.17 34 3 225 +1
28AUG26 49.00 C 0.00 0.00 0.00 0.25 +0.09 33 0 197 0
28AUG26 50.00 C 0.00 0.00 0.00 0.14 +0.06 34 0 147 0
28AUG26 52.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 262 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 201 0
28AUG26 60.00 C 0.01 0.01 0.01 0.01 0.00 58 110 132 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 84 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.44 +0.89 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.44 +0.89 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.45 +0.81 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.49 +0.83 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.67 +1.00 46 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 8.70 +1.01 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.57 +0.80 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.66 +0.76 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.78 +0.71 32 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 4.96 +0.65 32 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 4.19 +0.59 32 0 35 0
29SEP26 44.00 C 0.00 0.00 0.00 3.49 +0.52 32 0 27 0
29SEP26 45.00 C 2.40 2.71 2.40 2.90 +0.56 33 55 169 +55
29SEP26 46.00 C 2.44 2.44 2.44 2.29 +0.37 32 10 210 0
29SEP26 47.00 C 0.00 0.00 0.00 1.86 +0.32 33 0 181 0
29SEP26 48.00 C 0.00 0.00 0.00 1.48 +0.26 33 0 136 0
29SEP26 49.00 C 1.18 1.18 1.18 1.11 +0.17 32 2 224 +2
29SEP26 50.00 C 0.00 0.00 0.00 0.86 +0.15 33 0 185 0
29SEP26 52.50 C 0.00 0.00 0.00 0.40 +0.07 32 0 144 0
29SEP26 55.00 C 0.00 0.00 0.00 0.17 +0.03 32 0 719 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 1,047 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 96 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 145 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 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 44 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 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 65 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 12.74 +0.97 46 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.78 +0.97 43 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.69 +0.83 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.75 +0.80 35 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.97 +0.94 38 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.08 +0.90 37 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.11 +0.72 34 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.32 +0.69 34 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.58 +0.65 34 0 13 0
29OCT26 43.00 C 0.00 0.00 0.00 4.88 +0.59 34 0 13 0
29OCT26 44.00 C 0.00 0.00 0.00 4.24 +0.58 34 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 3.58 +0.45 33 0 65 0
29OCT26 46.00 C 3.17 3.17 3.17 3.06 +0.41 33 15 72 +15
29OCT26 47.00 C 0.00 0.00 0.00 2.62 +0.36 33 0 55 0
29OCT26 48.00 C 2.09 2.09 2.09 2.23 +0.32 34 15 56 0
29OCT26 49.00 C 1.74 1.74 1.74 1.89 +0.28 34 15 109 -15
29OCT26 50.00 C 0.00 0.00 0.00 1.60 +0.27 35 0 61 0
29OCT26 52.50 C 0.00 0.00 0.00 0.98 +0.18 34 0 74 0
29OCT26 55.00 C 0.00 0.00 0.00 0.57 +0.11 34 1 51 0
29OCT26 57.50 C 0.00 0.00 0.00 0.32 +0.07 34 1 74 +1
29OCT26 60.00 C 0.00 0.00 0.00 0.17 +0.03 34 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 10.89 - 38 0 0 -
27NOV26 37.00 C 0.00 0.00 0.00 9.98 +0.77 37 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.12 +0.81 37 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.30 +0.78 37 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.51 +0.75 36 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.72 +0.66 36 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.02 +0.62 36 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.37 +0.59 36 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.72 +0.50 35 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 4.17 +0.45 35 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 3.67 +0.41 36 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 3.22 +0.36 36 0 10 0
27NOV26 48.00 C 0.00 0.00 0.00 2.82 +0.35 36 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 2.47 +0.32 36 0 45 0
27NOV26 50.00 C 0.00 0.00 0.00 2.15 +0.30 36 0 30 0
27NOV26 52.50 C 0.00 0.00 0.00 1.47 +0.23 36 0 60 0
27NOV26 55.00 C 0.00 0.00 0.00 0.97 +0.15 36 0 18 0
27NOV26 57.50 C 0.00 0.00 0.00 0.63 +0.10 36 0 30 0
27NOV26 60.00 C 0.00 0.00 0.00 0.40 +0.07 36 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 0.25 +0.05 36 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.88 +0.85 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.97 +0.86 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.07 +0.79 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.22 +0.78 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.41 +0.74 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.60 +0.77 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.87 +0.74 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.13 +0.67 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.40 +0.56 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.79 +0.53 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.21 +0.48 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.68 +0.45 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.23 +0.45 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.80 +0.44 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.39 +0.49 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.04 +0.46 37 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.68 +0.28 37 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 1.96 +0.21 37 0 105 0
30DEC26 55.00 C 0.00 0.00 0.00 1.41 +0.15 37 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 1.00 +0.11 37 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 0.70 +0.08 37 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 0.48 +0.05 36 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.33 +0.04 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.23 +0.03 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 13.17 +0.64 37 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.37 +0.54 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.73 +0.67 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.99 +0.65 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.35 +0.70 39 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.64 +0.73 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.86 +0.75 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.23 +0.70 37 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 7.74 +0.79 38 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 7.18 +0.74 38 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 6.51 +0.57 37 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 6.13 +0.66 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 5.67 +0.62 38 0 1,055 0
30MAR27 47.00 C 0.00 0.00 0.00 5.25 +0.62 38 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 4.84 +0.72 38 0 45 0
30MAR27 49.00 C 0.00 0.00 0.00 4.39 +0.37 37 0 38 0
30MAR27 50.00 C 0.00 0.00 0.00 4.06 +0.39 37 0 82 0
30MAR27 52.50 C 0.00 0.00 0.00 3.30 +0.36 38 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 2.63 +0.29 38 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 2.09 +0.25 37 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 1.66 +0.23 37 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 1.31 +0.18 37 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.01 +0.13 37 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.80 +0.13 37 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.62 +0.09 37 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.48 +0.07 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.38 +0.07 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.29 +0.05 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 13.86 +0.74 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.13 +0.72 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.43 +0.72 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.73 +0.67 38 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 11.09 +0.66 38 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 10.46 +0.66 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.85 +0.61 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.29 +0.49 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.86 +0.54 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.31 +0.55 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.85 +0.57 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.34 +0.50 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.91 +0.52 38 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 6.45 +0.46 38 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 6.05 +0.44 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.71 +0.49 39 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.36 +0.40 38 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 4.51 +0.35 38 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.82 +0.34 38 0 93 0
29JUN27 57.50 C 0.00 0.00 0.00 3.20 +0.27 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.67 +0.24 38 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.24 +0.21 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.85 +0.16 38 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 1.56 +0.16 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.28 +0.12 38 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.08 +0.12 38 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.88 +0.08 38 0 0 0
TOTAL CALL 367 12,379 +199
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 49 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 97 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 116 0
28AUG26 41.00 P 0.00 0.00 0.00 0.02 -0.04 34 0 193 0
28AUG26 42.00 P 0.00 0.00 0.00 0.06 -0.07 35 0 156 0
28AUG26 43.00 P 0.23 0.23 0.23 0.13 -0.15 34 4 207 -4
28AUG26 44.00 P 0.00 0.00 0.00 0.28 -0.22 34 0 457 0
28AUG26 45.00 P 0.67 0.67 0.49 0.51 -0.38 33 33 368 -26
28AUG26 46.00 P 1.02 1.02 1.02 0.90 -0.47 33 15 195 -1
28AUG26 47.00 P 0.00 0.00 0.00 1.49 -0.57 35 0 494 0
28AUG26 48.00 P 0.00 0.00 0.00 2.12 -0.72 34 0 418 0
28AUG26 49.00 P 0.00 0.00 0.00 2.91 -0.79 34 0 388 0
28AUG26 50.00 P 0.00 0.00 0.00 3.74 -0.88 30 0 328 0
28AUG26 52.50 P 0.00 0.00 0.00 6.19 -0.89 36 0 287 0
28AUG26 55.00 P 0.00 0.00 0.00 8.68 -0.90 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.18 -0.90 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.68 -0.90 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.18 -0.90 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.68 -0.90 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.18 -0.90 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.68 -0.90 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.18 -0.90 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.68 -0.90 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 61 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.04 -0.04 33 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.07 -0.06 32 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.13 -0.09 33 0 60 0
29SEP26 40.00 P 0.00 0.00 0.00 0.21 -0.12 32 0 120 0
29SEP26 41.00 P 0.37 0.37 0.33 0.33 -0.16 32 7 92 +5
29SEP26 42.00 P 0.68 0.68 0.54 0.49 -0.23 32 45 74 -24
29SEP26 43.00 P 0.70 0.70 0.70 0.72 -0.28 32 1 140 -1
29SEP26 44.00 P 1.19 1.19 0.97 1.02 -0.34 32 37 402 -27
29SEP26 45.00 P 0.00 0.00 0.00 1.40 -0.40 32 0 840 0
29SEP26 46.00 P 0.00 0.00 0.00 1.86 -0.53 32 0 285 0
29SEP26 47.00 P 0.00 0.00 0.00 2.30 -0.69 31 0 927 0
29SEP26 48.00 P 0.00 0.00 0.00 2.89 -0.73 31 0 187 0
29SEP26 49.00 P 0.00 0.00 0.00 3.64 -0.70 32 0 271 0
29SEP26 50.00 P 0.00 0.00 0.00 4.38 -0.74 32 0 351 0
29SEP26 52.50 P 0.00 0.00 0.00 6.44 -0.83 32 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 9.00 -0.66 42 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 11.18 -0.90 0 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 13.68 -0.90 0 0 62 0
29SEP26 62.50 P 0.00 0.00 0.00 16.18 -0.90 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.68 -0.90 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.18 -0.90 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.68 -0.90 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.18 -0.90 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.68 -0.90 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.18 -0.90 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.68 -0.90 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.18 -0.90 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.68 -0.90 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.18 -0.90 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.08 -0.04 34 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.13 -0.05 34 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.19 -0.08 34 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.29 -0.10 34 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.42 -0.09 34 0 13 0
29OCT26 40.00 P 0.00 0.00 0.00 0.57 -0.15 34 0 6 0
29OCT26 41.00 P 0.00 0.00 0.00 0.76 -0.22 34 0 20 0
29OCT26 42.00 P 0.00 0.00 0.00 1.00 -0.27 34 0 78 0
29OCT26 43.00 P 0.00 0.00 0.00 1.31 -0.31 34 0 59 0
29OCT26 44.00 P 1.64 1.64 1.64 1.66 -0.37 34 1 94 0
29OCT26 45.00 P 2.30 2.30 2.30 2.10 -0.40 34 1 179 -1
29OCT26 46.00 P 2.56 2.56 2.56 2.56 -0.47 34 1 153 +1
29OCT26 47.00 P 0.00 0.00 0.00 3.13 -0.52 34 0 74 0
29OCT26 48.00 P 0.00 0.00 0.00 3.76 -0.59 35 0 98 0
29OCT26 49.00 P 0.00 0.00 0.00 4.36 -0.54 35 0 63 0
29OCT26 50.00 P 0.00 0.00 0.00 5.14 -0.48 36 0 37 0
29OCT26 52.50 P 0.00 0.00 0.00 7.07 -0.55 37 0 39 0
29OCT26 55.00 P 0.00 0.00 0.00 9.01 -0.92 34 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.29 -0.97 33 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.71 -0.91 34 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.18 -0.90 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.68 -0.90 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.18 -0.90 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.68 -0.90 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.38 - 36 0 0 -
27NOV26 37.00 P 0.00 0.00 0.00 0.52 -0.12 36 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.68 -0.16 36 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.85 -0.20 36 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 1.08 -0.21 35 0 3 0
27NOV26 41.00 P 0.00 0.00 0.00 1.37 -0.26 35 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 1.68 -0.32 35 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 2.06 -0.34 35 0 0 0
27NOV26 44.00 P 2.50 2.50 2.50 2.48 -0.39 35 1 0 -1
27NOV26 45.00 P 0.00 0.00 0.00 2.96 -0.41 35 0 29 0
27NOV26 46.00 P 0.00 0.00 0.00 3.49 -0.45 36 0 16 0
27NOV26 47.00 P 0.00 0.00 0.00 4.06 -0.50 36 0 18 0
27NOV26 48.00 P 0.00 0.00 0.00 4.67 -0.49 36 0 11 0
27NOV26 49.00 P 0.00 0.00 0.00 5.39 -0.48 37 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 6.02 -0.56 36 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 7.92 -0.59 37 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 9.95 -0.78 37 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.13 -0.84 38 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.41 -0.86 38 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.76 -0.87 39 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.14 -0.88 40 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.58 -0.85 42 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.03 -0.83 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.36 -0.09 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.47 -0.13 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.62 -0.15 36 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.80 -0.18 37 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 1.01 -0.18 37 0 9 0
30DEC26 39.00 P 0.00 0.00 0.00 1.23 -0.20 36 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.49 -0.26 36 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 1.81 -0.28 36 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 2.17 -0.30 36 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 2.57 -0.30 36 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 3.04 -0.37 36 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.49 -0.44 36 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 3.96 -0.69 36 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 4.52 -0.58 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.11 -0.63 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.74 -0.64 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.47 -0.62 36 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 8.35 -0.67 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.33 -0.74 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.41 -0.82 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.63 -0.84 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.93 -0.86 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.26 -0.88 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.64 -0.88 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.03 -0.91 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.49 -0.88 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.90 -0.94 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.34 -0.89 37 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.79 -0.90 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.25 -0.91 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.72 -0.92 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.24 -0.88 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.87 -0.11 37 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 1.08 -0.11 37 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.29 -0.15 37 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.52 -0.20 37 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.78 -0.18 37 0 6 0
30MAR27 39.00 P 0.00 0.00 0.00 2.08 -0.23 37 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.39 -0.28 36 0 1,250 0
30MAR27 41.00 P 0.00 0.00 0.00 2.76 -0.30 37 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 3.16 -0.32 36 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 3.59 -0.35 37 0 44 0
30MAR27 44.00 P 0.00 0.00 0.00 4.07 -0.37 36 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 4.57 -0.40 37 0 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 5.10 -0.43 37 0 1,108 0
30MAR27 47.00 P 0.00 0.00 0.00 5.67 -0.45 37 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 6.27 -0.46 37 0 37 0
30MAR27 49.00 P 0.00 0.00 0.00 6.88 -0.55 37 0 23 0
30MAR27 50.00 P 0.00 0.00 0.00 7.54 -0.58 37 0 40 0
30MAR27 52.50 P 0.00 0.00 0.00 9.26 -0.68 37 0 48 0
30MAR27 55.00 P 0.00 0.00 0.00 11.16 -0.72 37 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 13.25 -0.66 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.34 -0.65 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.51 -0.69 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.68 -0.79 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.04 -0.74 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.24 -0.89 37 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.61 -0.84 37 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.02 -0.85 37 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.44 -0.86 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.38 -0.11 38 0 7 0
29JUN27 35.00 P 0.00 0.00 0.00 1.63 -0.12 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.91 -0.11 38 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 2.12 -0.22 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.48 -0.20 37 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.79 -0.24 37 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.20 -0.23 37 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 3.60 -0.24 37 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 3.98 -0.30 37 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 4.45 -0.34 37 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 4.96 -0.33 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.47 -0.36 37 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 6.01 -0.46 37 0 305 0
29JUN27 47.00 P 0.00 0.00 0.00 6.55 -0.45 37 0 301 0
29JUN27 48.00 P 0.00 0.00 0.00 7.15 -0.45 37 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 7.77 -0.47 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.40 -0.56 37 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 10.15 -0.52 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.96 -0.58 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.86 -0.62 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.86 -0.67 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.95 -0.71 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.09 -0.76 38 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.33 -0.76 38 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.59 -0.79 38 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.91 -0.80 38 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 29.25 -0.82 38 0 0 0
TOTAL PUT 146 13,699 -79
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$ 42.520
28AUG26 31.00 C 0.00 0.00 0.00 11.72 -0.24 114 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.72 -0.09 105 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.60 -0.35 76 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.61 -0.21 70 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.56 -0.19 47 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.58 -0.19 48 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.61 -0.20 47 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.68 -0.20 47 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 3.80 -0.20 47 0 68 0
28AUG26 40.00 C 0.00 0.00 0.00 3.00 -0.20 47 0 23 0
28AUG26 41.00 C 0.00 0.00 0.00 2.29 -0.19 47 0 55 0
28AUG26 42.00 C 0.00 0.00 0.00 1.73 -0.19 49 0 89 0
28AUG26 43.00 C 0.00 0.00 0.00 1.23 -0.16 48 0 64 0
28AUG26 44.00 C 0.00 0.00 0.00 0.84 -0.14 48 0 80 0
28AUG26 45.00 C 0.63 0.63 0.63 0.55 -0.11 48 16 33 -15
28AUG26 46.00 C 0.00 0.00 0.00 0.33 -0.10 47 0 93 0
28AUG26 47.00 C 0.26 0.26 0.25 0.21 -0.06 47 3 74 +3
28AUG26 48.00 C 0.00 0.00 0.00 0.12 -0.05 47 0 106 0
28AUG26 49.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 105 0
28AUG26 50.00 C 0.07 0.07 0.06 0.04 -0.02 48 5 136 0
28AUG26 52.50 C 0.03 0.03 0.03 0.01 0.00 49 4 82 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 147 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 98 0 50 0
29SEP26 31.00 C 0.00 0.00 0.00 11.78 -0.18 57 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.79 -0.12 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.82 -0.13 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.86 -0.15 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.91 -0.28 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.83 -0.41 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.95 -0.20 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.12 -0.20 36 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 4.35 -0.19 36 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 3.64 -0.19 36 0 38 0
29SEP26 41.00 C 0.00 0.00 0.00 3.00 -0.18 36 0 91 0
29SEP26 42.00 C 0.00 0.00 0.00 2.43 -0.22 36 0 62 0
29SEP26 43.00 C 0.00 0.00 0.00 1.95 -0.19 36 0 45 0
29SEP26 44.00 C 0.00 0.00 0.00 1.54 -0.17 36 0 901 0
29SEP26 45.00 C 0.00 0.00 0.00 1.20 -0.09 36 0 1,103 0
29SEP26 46.00 C 0.00 0.00 0.00 0.94 -0.06 36 0 121 0
29SEP26 47.00 C 0.00 0.00 0.00 0.71 -0.07 36 0 84 0
29SEP26 48.00 C 0.00 0.00 0.00 0.53 -0.08 36 0 124 0
29SEP26 49.00 C 0.00 0.00 0.00 0.39 -0.07 36 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.28 -0.06 36 0 98 0
29SEP26 52.50 C 0.17 0.17 0.16 0.12 -0.03 36 20 42 0
29SEP26 55.00 C 0.10 0.10 0.10 0.05 -0.01 36 3 90 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.90 -0.26 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.94 -0.26 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.09 -0.16 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.06 -0.13 40 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.15 -0.13 39 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.13 -0.28 34 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.31 -0.16 34 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.53 -0.16 34 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.81 -0.15 34 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.14 -0.15 34 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 3.53 -0.18 34 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 2.99 -0.16 34 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 2.51 -0.19 34 0 45 0
29OCT26 44.00 C 2.21 2.21 2.21 2.10 -0.15 34 15 57 +15
29OCT26 45.00 C 0.00 0.00 0.00 1.72 -0.14 34 0 23 0
29OCT26 46.00 C 0.00 0.00 0.00 1.43 -0.10 34 0 42 0
29OCT26 47.00 C 0.00 0.00 0.00 1.17 -0.07 35 0 39 0
29OCT26 48.00 C 0.00 0.00 0.00 0.94 -0.06 34 0 22 0
29OCT26 49.00 C 0.00 0.00 0.00 0.75 -0.05 34 0 16 0
29OCT26 50.00 C 0.00 0.00 0.00 0.60 -0.04 34 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 0.32 -0.03 34 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 0.17 -0.01 34 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.09 0.00 35 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.27 -0.16 41 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.37 -0.09 40 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.49 -0.01 39 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.42 -0.17 33 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.64 -0.16 33 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.90 -0.16 33 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.21 -0.15 33 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.57 -0.15 33 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 4.01 -0.17 34 0 60 0
27NOV26 42.00 C 0.00 0.00 0.00 3.48 -0.16 34 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 2.98 -0.19 33 0 6 0
27NOV26 44.00 C 0.00 0.00 0.00 2.56 -0.17 34 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 2.18 -0.15 34 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 1.86 -0.12 34 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 1.58 -0.09 34 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 1.32 -0.08 34 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 1.10 -0.07 34 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.91 -0.06 34 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.56 -0.04 34 0 5 0
27NOV26 55.00 C 0.00 0.00 0.00 0.33 -0.03 34 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.19 -0.02 34 0 0 0
27NOV26 60.00 C 0.17 0.17 0.17 0.11 -0.01 34 1 1 +1
27NOV26 62.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.31 -0.17 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.39 -0.10 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.50 -0.06 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.62 -0.08 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.76 -0.11 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.71 -0.16 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.96 -0.15 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.25 -0.14 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.58 -0.14 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.96 -0.13 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.39 -0.26 32 0 0 0
30DEC26 42.00 C 3.93 3.93 3.93 3.93 -0.05 33 2 0 -2
30DEC26 43.00 C 0.00 0.00 0.00 3.39 -0.10 32 0 45 0
30DEC26 44.00 C 0.00 0.00 0.00 3.04 -0.01 33 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 2.64 -0.09 33 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 2.29 -0.01 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.97 -0.07 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 1.69 -0.07 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 1.44 -0.06 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.23 -0.05 33 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.81 -0.04 33 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.51 -0.02 33 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.33 -0.02 33 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.21 -0.01 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 33 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 12.81 -0.16 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.96 -0.16 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.20 -0.09 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.39 -0.11 37 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.61 -0.12 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.87 -0.16 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.16 -0.14 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.28 -0.15 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.67 -0.14 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.09 -0.14 33 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.55 -0.14 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.05 -0.13 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.65 -0.18 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.22 -0.14 34 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 3.83 -0.14 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.46 -0.13 34 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 3.13 -0.11 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.70 -0.21 33 0 442 0
30MAR27 49.00 C 0.00 0.00 0.00 2.53 -0.08 34 0 22 0
30MAR27 50.00 C 0.00 0.00 0.00 2.26 -0.08 34 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.71 -0.06 33 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.27 -0.06 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.95 -0.04 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.70 -0.03 33 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.51 -0.03 33 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.37 -0.02 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.27 -0.02 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.19 -0.02 33 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 13.22 -0.17 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.38 -0.18 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.58 -0.18 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.81 -0.17 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.07 -0.17 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.36 -0.17 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.69 -0.17 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.06 -0.16 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.44 -0.16 35 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.89 -0.15 35 0 5 0
29JUN27 41.00 C 0.00 0.00 0.00 6.34 -0.15 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.85 -0.14 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.38 -0.14 34 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 4.93 -0.13 34 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.54 -0.12 34 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 4.16 -0.12 34 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.80 -0.11 34 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.48 -0.11 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.18 -0.10 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.89 -0.10 34 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 2.23 -0.16 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.77 -0.07 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.39 -0.05 33 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.08 -0.06 33 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.85 -0.05 33 0 0 0
TOTAL CALL 69 5,915 +2
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 44 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 165 0
28AUG26 35.00 P 0.04 0.04 0.04 0.01 -0.01 47 4 130 -4
28AUG26 36.00 P 0.00 0.00 0.00 0.03 0.00 48 0 83 0
28AUG26 37.00 P 0.09 0.09 0.09 0.06 -0.01 47 2 48 -2
28AUG26 38.00 P 0.00 0.00 0.00 0.13 -0.01 47 0 123 0
28AUG26 39.00 P 0.25 0.26 0.25 0.25 -0.02 47 3 223 +2
28AUG26 40.00 P 0.47 0.47 0.47 0.46 +0.02 48 15 166 +15
28AUG26 41.00 P 0.00 0.00 0.00 0.73 +0.01 47 0 263 0
28AUG26 42.00 P 1.04 1.04 1.04 1.16 +0.07 48 1 89 0
28AUG26 43.00 P 0.00 0.00 0.00 1.59 +0.03 45 0 84 0
28AUG26 44.00 P 0.00 0.00 0.00 2.19 -0.02 44 0 47 0
28AUG26 45.00 P 0.00 0.00 0.00 2.98 +0.08 47 0 37 0
28AUG26 46.00 P 0.00 0.00 0.00 3.78 +0.10 47 0 39 0
28AUG26 47.00 P 0.00 0.00 0.00 4.65 +0.12 47 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 5.57 +0.14 47 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 6.52 +0.16 47 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 7.50 +0.17 48 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.98 +0.18 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.48 +0.18 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.98 +0.18 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.48 +0.18 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.98 +0.18 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.48 +0.18 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.98 +0.18 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 0.00 37 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.04 0.00 37 0 85 0
29SEP26 34.00 P 0.00 0.00 0.00 0.07 0.00 36 0 137 0
29SEP26 35.00 P 0.00 0.00 0.00 0.12 0.00 36 0 51 0
29SEP26 36.00 P 0.00 0.00 0.00 0.20 -0.01 36 0 48 0
29SEP26 37.00 P 0.36 0.36 0.33 0.32 -0.01 36 5 37 +5
29SEP26 38.00 P 0.51 0.51 0.51 0.49 +0.01 36 10 24 +3
29SEP26 39.00 P 0.00 0.00 0.00 0.72 0.00 36 0 109 0
29SEP26 40.00 P 0.98 0.98 0.98 1.01 +0.03 36 7 61 0
29SEP26 41.00 P 1.30 1.30 1.30 1.35 +0.02 36 1 43 -1
29SEP26 42.00 P 1.80 1.80 1.76 1.82 +0.08 36 2 507 0
29SEP26 43.00 P 2.24 2.24 2.24 2.30 +0.07 36 15 91 0
29SEP26 44.00 P 0.00 0.00 0.00 2.97 +0.17 37 0 858 0
29SEP26 45.00 P 0.00 0.00 0.00 3.54 +0.06 36 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.26 +0.08 36 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 5.04 +0.09 36 0 44 0
29SEP26 48.00 P 0.00 0.00 0.00 5.87 +0.11 36 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 6.74 +0.12 36 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 7.64 +0.13 35 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.01 +0.20 35 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.48 +0.18 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.98 +0.18 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.48 +0.18 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.98 +0.18 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.48 +0.18 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.98 +0.18 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.48 +0.18 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.98 +0.18 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.48 +0.18 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.98 +0.18 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.04 0.00 34 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 17 0
29OCT26 34.00 P 0.00 0.00 0.00 0.18 0.00 34 0 46 0
29OCT26 35.00 P 0.00 0.00 0.00 0.28 +0.01 34 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 0.42 +0.02 34 0 40 0
29OCT26 37.00 P 0.00 0.00 0.00 0.59 +0.02 34 0 21 0
29OCT26 38.00 P 0.00 0.00 0.00 0.82 +0.03 34 0 53 0
29OCT26 39.00 P 0.00 0.00 0.00 1.07 +0.02 34 0 37 0
29OCT26 40.00 P 0.00 0.00 0.00 1.41 +0.05 34 0 72 0
29OCT26 41.00 P 0.00 0.00 0.00 1.80 +0.07 34 0 36 0
29OCT26 42.00 P 0.00 0.00 0.00 2.22 +0.07 34 0 36 0
29OCT26 43.00 P 0.00 0.00 0.00 2.77 +0.12 34 0 84 0
29OCT26 44.00 P 0.00 0.00 0.00 3.32 +0.11 34 0 44 0
29OCT26 45.00 P 0.00 0.00 0.00 3.97 +0.10 34 0 68 0
29OCT26 46.00 P 0.00 0.00 0.00 4.66 +0.11 34 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 5.40 +0.13 34 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.18 +0.13 34 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.00 +0.14 34 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.86 +0.16 34 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.05 +0.10 31 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.51 +0.18 34 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.98 +0.18 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.48 +0.18 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.98 +0.18 0 0 0 0
27NOV26 33.00 P 0.26 0.26 0.26 0.22 +0.01 34 1 1 +1
27NOV26 34.00 P 0.00 0.00 0.00 0.32 +0.01 34 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.46 +0.01 34 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.63 +0.02 34 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.84 +0.02 34 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 1.11 +0.03 34 0 14 0
27NOV26 39.00 P 0.00 0.00 0.00 1.43 +0.06 34 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 1.77 +0.07 34 0 16 0
27NOV26 41.00 P 0.00 0.00 0.00 2.16 +0.09 34 0 7 0
27NOV26 42.00 P 0.00 0.00 0.00 2.64 +0.12 34 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 3.14 +0.11 33 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 3.71 +0.06 34 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 4.33 +0.09 33 0 8 0
27NOV26 46.00 P 0.00 0.00 0.00 4.99 +0.10 33 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 5.70 +0.10 33 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 6.46 +0.12 33 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 7.24 +0.12 33 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.07 +0.13 33 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.21 +0.09 32 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.57 +0.20 33 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.99 +0.17 33 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.48 +0.18 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.98 +0.18 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.16 +0.01 33 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.23 0.00 33 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.34 +0.02 33 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.47 +0.02 33 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 0.63 +0.04 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.83 +0.02 33 0 60 0
30DEC26 37.00 P 0.00 0.00 0.00 1.08 +0.03 33 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.37 +0.05 33 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 1.70 +0.05 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 2.08 +0.06 33 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 2.52 +0.13 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.96 +0.08 33 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 3.45 +0.09 32 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 4.05 +0.13 33 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 4.63 +0.11 32 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.27 +0.11 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.98 +0.12 32 0 40 0
30DEC26 48.00 P 0.00 0.00 0.00 6.70 +0.13 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.48 +0.14 33 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.27 +0.06 33 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.30 0.00 31 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.57 +0.07 30 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.03 +0.18 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.48 +0.18 0 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 19.98 +0.18 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.48 +0.18 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.98 +0.18 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.48 +0.18 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.98 +0.18 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.47 +0.01 33 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 0.62 +0.01 33 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.79 +0.01 33 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 1.00 +0.02 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.24 +0.03 33 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 1.51 +0.04 34 0 35 0
30MAR27 37.00 P 0.00 0.00 0.00 1.79 +0.05 33 0 14 0
30MAR27 38.00 P 0.00 0.00 0.00 2.11 +0.09 33 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.46 +0.09 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.85 +0.08 33 0 858 0
30MAR27 41.00 P 0.00 0.00 0.00 3.30 +0.10 33 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 3.82 +0.15 33 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 4.30 +0.13 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.89 +0.17 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.52 +0.25 33 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.16 +0.09 33 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.72 -0.01 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.41 -0.01 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.13 -0.01 32 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 8.88 -0.01 32 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 10.84 0.00 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.93 +0.02 31 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 15.13 0.00 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.62 +0.20 33 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.02 +0.17 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.48 +0.18 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.98 +0.18 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.48 +0.18 0 0 0 0
29JUN27 31.00 P 1.09 1.09 1.09 0.95 +0.01 33 4 14 +4
29JUN27 32.00 P 0.00 0.00 0.00 1.19 +0.01 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.45 +0.02 34 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.67 +0.02 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.99 +0.02 33 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 2.38 +0.11 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.68 +0.08 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.06 +0.09 33 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 3.46 +0.09 33 0 1 0
29JUN27 40.00 P 0.00 0.00 0.00 3.90 +0.06 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.39 +0.08 33 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.88 +0.06 32 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.43 +0.07 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.00 +0.10 32 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.58 +0.07 32 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 7.20 +0.08 32 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.83 +0.09 32 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.51 +0.09 32 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.19 +0.09 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.89 +0.09 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.75 +0.07 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.70 +0.04 30 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.75 +0.03 29 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.96 +0.10 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.10 +0.02 26 0 0 0
TOTAL PUT 70 7,336 +23
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$ 36.120
21AUG26 25.00 C 0.00 0.00 0.00 11.13 - 120 0 0 -
21AUG26 25.50 C 0.00 0.00 0.00 10.63 - 113 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 10.13 - 107 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 9.63 - 100 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 9.13 - 93 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 8.63 - 87 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 8.13 - 81 0 0 0
21AUG26 28.50 C 0.00 0.00 0.00 7.63 - 74 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 7.13 - 68 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 6.63 - 62 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 6.13 - 55 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 5.63 - 48 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 5.13 - 40 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 4.63 - 0 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 4.14 - 53 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 3.64 - 47 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 3.16 - 49 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 2.69 - 49 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 2.24 - 49 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 1.82 - 49 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 1.43 - 49 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 1.08 - 48 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 0.80 - 48 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 0.57 - 48 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 0.40 - 49 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 0.27 - 49 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 0.17 - 49 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 0.11 - 50 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 0.06 - 49 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 0.04 - 51 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 0.02 - 50 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 0.01 - 49 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 0.01 - 54 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 0.01 - 58 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 0.01 - 63 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 0.01 - 67 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 0.01 - 71 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 0.01 - 75 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 0.01 - 79 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 0.01 - 83 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 0.01 - 87 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 0.01 - 91 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 10.15 - 74 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.13 - 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.13 - 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.15 - 49 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.16 - 48 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.18 - 47 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.23 - 46 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.34 - 47 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 2.51 - 46 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 1.81 - 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 1.25 - 46 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.83 - 47 0 0 0
28AUG26 38.00 C 0.19 0.19 0.19 0.52 - 47 1 1 +1
28AUG26 39.00 C 0.00 0.00 0.00 0.31 - 48 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.17 - 47 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 0.09 - 47 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.05 - 48 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.03 - 50 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 - 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.37 - 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.42 - 59 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.50 - 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.61 - 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.66 - 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.85 - 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.10 - 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.40 - 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.77 - 52 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.17 - 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.68 - 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.22 - 51 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.85 - 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.54 - 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.27 - 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.02 - 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.82 - 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.65 - 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.51 - 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.60 - 56 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.71 - 55 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.80 - 53 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.97 - 52 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.21 - 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.42 - 51 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.73 - 51 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.10 - 51 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.51 - 51 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.98 - 51 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 3.48 - 51 0 0 0
29OCT26 37.00 C 3.00 3.00 3.00 2.97 - 50 15 15 +15
29OCT26 38.00 C 2.64 2.64 2.64 2.58 - 50 15 15 +15
29OCT26 39.00 C 2.29 2.30 2.29 2.24 - 51 30 30 +30
29OCT26 40.00 C 1.98 2.03 1.96 1.94 - 51 116 116 +116
29OCT26 41.00 C 1.73 1.73 1.73 1.69 - 51 15 15 +15
29OCT26 42.00 C 0.00 0.00 0.00 1.49 - 52 0 0 0
29OCT26 43.00 C 1.33 1.33 1.33 1.26 - 52 15 15 +15
29OCT26 44.00 C 0.00 0.00 0.00 1.08 - 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.95 - 57 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.11 - 56 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.28 - 55 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.54 - 55 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.79 - 54 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.10 - 54 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.37 - 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.77 - 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.22 - 53 0 0 0
27NOV26 35.00 C 4.88 4.88 4.88 4.69 - 53 15 15 +15
27NOV26 36.00 C 0.00 0.00 0.00 4.22 - 53 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 3.79 - 53 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 3.40 - 53 0 0 0
27NOV26 39.00 C 3.10 3.10 3.10 3.05 - 53 15 15 +15
27NOV26 40.00 C 2.80 2.80 2.75 2.73 - 53 30 30 +30
27NOV26 41.00 C 0.00 0.00 0.00 2.45 - 53 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 2.18 - 53 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 1.93 - 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 1.66 - 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.25 - 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.47 - 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.69 - 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.99 - 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.29 - 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.63 - 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.01 - 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.42 - 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.87 - 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.30 - 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.97 - 54 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.54 - 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.14 - 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.66 - 53 0 0 0
30DEC26 40.00 C 3.47 3.47 3.47 3.37 - 53 5 5 +5
30DEC26 41.00 C 0.00 0.00 0.00 3.07 - 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.79 - 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.54 - 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.32 - 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.17 - 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.47 - 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.74 - 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.08 - 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.53 - 54 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.80 - 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.24 - 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.73 - 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.21 - 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.74 - 53 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.35 - 53 100 100 +100
30MAR27 37.00 C 0.00 0.00 0.00 5.93 - 53 100 100 +100
30MAR27 38.00 C 0.00 0.00 0.00 5.55 - 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.18 - 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.84 - 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.48 - 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.18 - 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.92 - 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.67 - 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.08 - 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.47 - 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.78 - 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.18 - 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.61 - 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.05 - 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.45 - 54 0 0 0
29JUN27 33.00 C 9.30 9.30 9.20 8.98 - 54 60 60 +60
29JUN27 34.00 C 0.00 0.00 0.00 8.44 - 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.19 - 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.77 - 55 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.35 - 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.97 - 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.61 - 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.29 - 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.97 - 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.67 - 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.38 - 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.11 - 55 0 0 0
TOTAL CALL 532 532 +532
21AUG26 25.00 P 0.00 0.00 0.00 0.01 - 143 0 0 -
21AUG26 25.50 P 0.00 0.00 0.00 0.01 - 136 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 0.01 - 129 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 0.01 - 123 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 0.01 - 116 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 0.01 - 109 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 0.01 - 102 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 0.01 - 96 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 0.01 - 90 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 0.01 - 83 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 0.01 - 77 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 0.01 - 71 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 0.01 - 65 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 0.01 - 59 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 0.01 - 53 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 0.02 - 52 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 0.03 - 49 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 0.06 - 49 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 0.10 - 48 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 0.19 - 49 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 0.31 - 50 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 0.48 - 50 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 0.69 - 49 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.97 - 50 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 1.28 - 50 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 1.65 - 50 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 2.07 - 52 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 2.47 - 49 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 2.93 - 49 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 3.41 - 50 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 3.89 - 48 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 4.38 - 0 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 4.88 - 0 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 5.38 - 0 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 5.88 - 0 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 6.38 - 0 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 6.96 - 101 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 7.40 - 87 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 7.90 - 91 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 8.42 - 104 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 8.92 - 109 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 9.42 - 113 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 - 78 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 - 70 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 - 62 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 - 54 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 - 46 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.04 - 49 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.09 - 48 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.20 - 47 0 0 0
28AUG26 34.00 P 0.12 0.41 0.12 0.38 - 47 16 16 +16
28AUG26 35.00 P 0.69 0.69 0.69 0.67 - 46 45 45 +45
28AUG26 36.00 P 0.00 0.00 0.00 1.12 - 47 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 1.70 - 48 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 2.39 - 48 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 3.18 - 49 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 4.07 - 51 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 4.94 - 46 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 5.90 - 46 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 6.96 - 63 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 7.92 - 63 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 - 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.12 - 52 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.19 - 52 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.30 - 52 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.45 - 52 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.65 - 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.89 - 52 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.18 - 52 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.53 - 51 0 0 0
29SEP26 35.00 P 1.93 1.93 1.93 1.96 - 52 15 15 +15
29SEP26 36.00 P 2.46 2.46 2.46 2.45 - 52 15 15 +15
29SEP26 37.00 P 0.00 0.00 0.00 3.01 - 52 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.63 - 52 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.28 - 52 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.99 - 51 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.76 - 51 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.56 - 51 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.47 - 54 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.34 - 54 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.24 - 52 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.35 - 52 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.49 - 52 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.67 - 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.89 - 52 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 1.16 - 52 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 1.45 - 51 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 1.80 - 51 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 2.20 - 51 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 2.64 - 51 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 3.15 - 51 0 0 0
29OCT26 37.00 P 3.60 3.60 3.60 3.71 - 51 30 30 +30
29OCT26 38.00 P 0.00 0.00 0.00 4.36 - 52 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.00 - 52 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 5.81 - 54 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.43 - 52 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.17 - 52 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.94 - 52 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.84 - 54 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.49 - 53 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.66 - 53 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.87 - 53 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 1.10 - 53 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 1.38 - 53 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 1.70 - 53 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 2.06 - 54 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 2.41 - 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.84 - 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 3.31 - 52 0 0 0
27NOV26 36.00 P 3.89 3.89 3.89 3.83 - 53 15 15 +15
27NOV26 37.00 P 4.46 4.47 4.46 4.41 - 53 30 30 +30
27NOV26 38.00 P 5.06 5.07 5.06 5.00 - 53 30 30 +30
27NOV26 39.00 P 0.00 0.00 0.00 5.74 - 54 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.40 - 54 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.06 - 54 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 7.79 - 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.56 - 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.35 - 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.81 - 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.03 - 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.25 - 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.53 - 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.79 - 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.13 - 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.58 - 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.98 - 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.43 - 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.92 - 53 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.46 - 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.07 - 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.59 - 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.23 - 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.89 - 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.59 - 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.32 - 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.07 - 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.85 - 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.52 - 54 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.82 - 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.12 - 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.50 - 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.87 - 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.27 - 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.69 - 54 0 0 0
30MAR27 33.00 P 4.13 4.13 4.09 4.15 - 54 45 45 +45
30MAR27 34.00 P 0.00 0.00 0.00 4.65 - 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.17 - 54 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.66 - 53 100 100 +100
30MAR27 37.00 P 0.00 0.00 0.00 6.25 - 53 100 100 +100
30MAR27 38.00 P 0.00 0.00 0.00 6.86 - 53 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.51 - 54 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.10 - 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.82 - 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.52 - 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.25 - 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.99 - 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.29 - 55 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.61 - 55 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.96 - 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.36 - 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.76 - 55 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.22 - 55 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.67 - 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.16 - 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.72 - 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.26 - 55 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.64 - 53 0 0 0
29JUN27 37.00 P 7.32 7.32 7.32 7.43 - 55 26 26 +26
29JUN27 38.00 P 0.00 0.00 0.00 8.05 - 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.70 - 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.36 - 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.83 - 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.67 - 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.34 - 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.09 - 55 0 0 0
TOTAL PUT 467 467 +467
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$ 194.200
21AUG26 147.00 C 0.00 0.00 0.00 47.90 +1.06 164 0 0 0
21AUG26 148.00 C 0.00 0.00 0.00 46.47 +0.63 132 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 45.47 +0.62 129 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 44.91 +1.05 155 0 0 0
21AUG26 152.50 C 0.00 0.00 0.00 41.98 +0.86 120 0 0 0
21AUG26 155.00 C 0.00 0.00 0.00 39.48 +0.85 113 0 0 0
21AUG26 157.50 C 0.00 0.00 0.00 37.46 +1.07 133 0 0 0
21AUG26 160.00 C 0.00 0.00 0.00 34.52 +0.81 102 0 0 0
21AUG26 162.50 C 0.00 0.00 0.00 31.78 +0.55 68 0 0 0
21AUG26 165.00 C 0.00 0.00 0.00 29.31 +0.54 69 0 0 0
21AUG26 167.50 C 0.00 0.00 0.00 26.85 +0.52 69 0 0 0
21AUG26 170.00 C 0.00 0.00 0.00 24.42 +0.51 68 0 0 0
21AUG26 172.50 C 0.00 0.00 0.00 22.03 +0.48 68 0 0 0
21AUG26 175.00 C 0.00 0.00 0.00 19.70 +0.45 69 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 17.43 +0.41 68 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 15.27 +0.37 69 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 13.21 +0.32 68 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 11.63 +0.62 74 0 0 0
21AUG26 187.50 C 10.26 10.26 10.17 9.81 +0.53 73 27 27 +27
21AUG26 190.00 C 0.00 0.00 0.00 8.16 +0.45 72 0 0 0
21AUG26 192.50 C 0.00 0.00 0.00 6.68 +0.37 71 0 0 0
21AUG26 195.00 C 7.00 7.00 7.00 5.40 +0.29 70 1 32 +1
21AUG26 197.50 C 0.00 0.00 0.00 4.29 +0.18 70 0 25 0
21AUG26 200.00 C 3.56 4.50 3.56 3.36 +0.19 70 6 14 +4
21AUG26 202.50 C 3.15 3.15 3.15 2.59 +0.04 70 2 42 +2
21AUG26 205.00 C 2.43 2.43 2.34 1.96 -0.01 69 22 47 +12
21AUG26 207.50 C 1.58 1.58 1.58 1.46 -0.03 69 15 34 +15
21AUG26 210.00 C 1.33 1.33 1.33 1.07 -0.03 69 4 79 +4
21AUG26 212.50 C 0.00 0.00 0.00 0.77 -0.03 69 0 5 0
21AUG26 215.00 C 0.80 0.80 0.80 0.55 -0.03 69 25 60 +25
21AUG26 217.50 C 0.53 0.53 0.53 0.38 -0.03 69 25 80 +20
21AUG26 220.00 C 0.42 0.42 0.37 0.26 -0.03 69 23 46 +23
21AUG26 222.50 C 0.31 0.31 0.31 0.18 -0.02 69 5 10 0
21AUG26 225.00 C 0.00 0.00 0.00 0.12 -0.02 69 0 34 0
21AUG26 227.50 C 0.00 0.00 0.00 0.08 -0.01 69 0 30 0
21AUG26 230.00 C 0.00 0.00 0.00 0.05 -0.01 69 0 4 0
21AUG26 232.50 C 0.00 0.00 0.00 0.04 0.00 70 0 0 0
21AUG26 235.00 C 0.05 0.05 0.05 0.02 -0.01 68 1 46 +1
21AUG26 237.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
21AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 242.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
21AUG26 247.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
21AUG26 252.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 44.91 +0.97 94 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 42.08 +0.71 76 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 39.62 -0.32 73 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 37.46 +0.08 80 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 35.29 +0.86 83 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 31.89 -0.41 47 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 29.44 -0.35 47 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 27.02 +0.50 48 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 24.63 -0.25 48 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 22.29 +0.44 48 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 20.01 +0.40 47 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 17.82 +0.36 48 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 15.73 +0.32 48 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 13.76 +0.28 48 0 160 0
28AUG26 185.00 C 0.00 0.00 0.00 11.90 +0.22 48 0 138 0
28AUG26 187.50 C 0.00 0.00 0.00 10.18 +0.16 48 0 252 0
28AUG26 190.00 C 0.00 0.00 0.00 8.62 -0.10 48 0 305 0
28AUG26 192.50 C 0.00 0.00 0.00 7.45 +0.10 49 0 244 0
28AUG26 195.00 C 0.00 0.00 0.00 6.18 +0.06 49 0 430 0
28AUG26 197.50 C 0.00 0.00 0.00 5.05 +0.02 49 0 252 0
28AUG26 200.00 C 4.37 4.37 4.37 4.07 -0.01 49 1 288 0
28AUG26 205.00 C 0.00 0.00 0.00 2.58 -0.04 48 0 569 0
28AUG26 210.00 C 2.49 2.49 2.02 1.54 -0.04 48 64 442 +29
28AUG26 215.00 C 0.00 0.00 0.00 0.89 -0.04 48 0 259 0
28AUG26 220.00 C 0.86 0.86 0.86 0.49 -0.03 48 1 376 +1
28AUG26 225.00 C 0.51 0.51 0.51 0.25 -0.02 48 15 577 +15
28AUG26 230.00 C 0.40 0.40 0.40 0.13 -0.01 48 2 580 0
28AUG26 235.00 C 0.25 0.25 0.25 0.06 -0.01 48 1 336 0
28AUG26 240.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 315 0
28AUG26 245.00 C 0.03 0.03 0.03 0.02 0.00 50 1 388 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 50 0 258 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 54 0 145 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 57 0 194 0
29SEP26 147.50 C 0.00 0.00 0.00 47.57 +0.70 57 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 45.23 +1.29 56 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 42.89 +1.42 55 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 40.45 +0.51 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 38.19 +0.50 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 35.75 +0.47 49 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 33.39 +0.46 47 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 30.15 -0.50 38 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 27.98 +0.39 38 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 25.87 +0.35 38 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 23.84 +0.35 38 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 21.90 +0.30 38 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 20.04 +0.31 38 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 18.28 +0.25 38 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 16.59 +0.25 38 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 15.04 +0.20 38 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 13.54 +0.20 38 0 118 0
29SEP26 190.00 C 0.00 0.00 0.00 12.43 +0.40 39 0 188 0
29SEP26 192.50 C 0.00 0.00 0.00 11.20 +0.38 39 0 424 0
29SEP26 195.00 C 0.00 0.00 0.00 9.98 +0.43 39 0 207 0
29SEP26 197.50 C 9.39 9.54 9.18 8.87 +0.27 39 200 315 +76
29SEP26 200.00 C 0.00 0.00 0.00 7.86 +0.20 39 0 255 0
29SEP26 205.00 C 0.00 0.00 0.00 6.07 +0.10 39 0 350 0
29SEP26 210.00 C 0.00 0.00 0.00 4.61 +0.01 39 0 612 0
29SEP26 215.00 C 0.00 0.00 0.00 3.44 -0.01 39 0 164 0
29SEP26 220.00 C 3.00 3.00 2.96 2.55 -0.01 39 16 271 +16
29SEP26 225.00 C 2.35 2.35 2.22 1.87 -0.02 39 51 287 +18
29SEP26 230.00 C 0.00 0.00 0.00 1.35 -0.02 39 0 640 0
29SEP26 235.00 C 0.00 0.00 0.00 0.95 -0.02 38 0 218 0
29SEP26 240.00 C 1.08 1.08 1.08 0.66 -0.02 38 15 250 -15
29SEP26 245.00 C 0.90 0.90 0.74 0.45 -0.02 38 30 493 0
29SEP26 250.00 C 0.00 0.00 0.00 0.31 -0.01 38 0 807 0
29SEP26 255.00 C 0.00 0.00 0.00 0.21 -0.01 38 0 525 0
29SEP26 260.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.03 0.00 39 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.02 0.00 39 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 38 0 145 0
29OCT26 165.00 C 0.00 0.00 0.00 31.69 -0.49 37 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 29.69 +0.37 37 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 27.75 +0.33 37 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 25.90 +0.32 37 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 24.06 +0.27 37 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 22.39 +0.27 37 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 20.71 +0.27 37 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 19.17 +0.22 37 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 17.68 +0.22 37 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 16.23 +0.16 37 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 15.24 +0.55 38 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 13.97 +0.51 38 0 15 0
29OCT26 195.00 C 0.00 0.00 0.00 12.83 +0.51 38 0 95 0
29OCT26 197.50 C 11.89 11.89 11.79 11.72 +0.44 38 30 124 +24
29OCT26 200.00 C 10.88 10.88 10.86 10.63 +0.29 38 30 111 +15
29OCT26 205.00 C 9.14 9.27 9.14 8.77 +0.27 37 8 98 +8
29OCT26 210.00 C 0.00 0.00 0.00 7.17 +0.16 37 0 156 0
29OCT26 215.00 C 0.00 0.00 0.00 5.77 +0.01 37 0 186 0
29OCT26 220.00 C 0.00 0.00 0.00 4.61 +0.01 37 0 37 0
29OCT26 225.00 C 0.00 0.00 0.00 3.69 -0.01 37 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 2.91 -0.01 37 0 60 0
29OCT26 235.00 C 0.00 0.00 0.00 2.26 -0.02 37 0 45 0
29OCT26 240.00 C 0.00 0.00 0.00 1.78 -0.02 37 0 120 0
29OCT26 245.00 C 0.00 0.00 0.00 1.36 +0.02 37 0 17 0
29OCT26 250.00 C 0.00 0.00 0.00 1.05 -0.02 37 0 91 0
29OCT26 255.00 C 0.00 0.00 0.00 0.78 -0.02 37 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.58 -0.02 37 0 18 0
27NOV26 170.00 C 0.00 0.00 0.00 30.08 -0.53 38 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 28.36 +0.32 38 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 26.70 +0.32 38 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 25.04 +0.31 38 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 23.52 +0.26 38 0 15 0
27NOV26 182.50 C 0.00 0.00 0.00 22.05 +0.27 38 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 20.57 +0.25 38 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 19.26 +0.22 38 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 18.23 +0.56 39 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 17.00 +0.53 39 0 15 0
27NOV26 195.00 C 0.00 0.00 0.00 15.79 +0.46 39 0 15 0
27NOV26 197.50 C 15.11 15.11 15.11 14.89 +0.62 39 15 15 0
27NOV26 200.00 C 0.00 0.00 0.00 13.68 +0.40 39 0 40 0
27NOV26 205.00 C 0.00 0.00 0.00 11.80 +0.37 39 0 56 0
27NOV26 210.00 C 0.00 0.00 0.00 10.08 +0.13 39 0 45 0
27NOV26 215.00 C 0.00 0.00 0.00 8.61 +0.20 39 0 26 0
27NOV26 220.00 C 0.00 0.00 0.00 7.25 +0.05 39 0 81 0
27NOV26 225.00 C 0.00 0.00 0.00 6.11 +0.05 38 0 128 0
27NOV26 230.00 C 0.00 0.00 0.00 5.12 +0.03 38 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 4.26 +0.03 38 0 45 0
27NOV26 240.00 C 0.00 0.00 0.00 3.56 +0.02 38 0 105 0
27NOV26 245.00 C 0.00 0.00 0.00 2.93 +0.10 38 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 2.36 +0.01 38 0 17 0
27NOV26 255.00 C 0.00 0.00 0.00 1.93 +0.01 38 0 16 0
30DEC26 147.50 C 0.00 0.00 0.00 50.28 +0.16 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 48.26 +0.17 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 46.14 +0.31 41 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 43.97 +0.07 41 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 41.91 +0.93 40 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 39.92 +0.03 40 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 37.98 +0.10 39 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 35.42 -0.72 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 33.59 -0.68 37 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 31.88 -0.32 37 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 30.23 +0.27 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.58 +0.27 37 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 27.02 +0.22 37 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 25.55 +0.21 37 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 24.09 +0.21 37 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 22.66 +0.16 37 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 21.39 +0.16 37 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 20.16 +0.59 37 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 18.90 +0.46 37 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 17.79 +0.53 37 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 16.69 +0.48 37 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 15.62 +0.44 37 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 13.72 +0.35 37 0 92 0
30DEC26 210.00 C 0.00 0.00 0.00 11.88 +0.16 37 0 342 0
30DEC26 215.00 C 0.00 0.00 0.00 10.55 +0.30 38 0 84 0
30DEC26 220.00 C 0.00 0.00 0.00 9.21 +0.26 38 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 7.97 +0.15 38 0 65 0
30DEC26 230.00 C 0.00 0.00 0.00 6.85 +0.03 38 0 89 0
30DEC26 235.00 C 0.00 0.00 0.00 5.89 -0.01 38 0 111 0
30DEC26 240.00 C 0.00 0.00 0.00 5.04 -0.01 37 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 4.29 +0.10 38 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 3.56 -0.03 37 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 2.99 -0.03 37 0 65 0
30DEC26 260.00 C 0.00 0.00 0.00 2.57 -0.02 37 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 2.14 -0.03 37 0 153 0
30DEC26 270.00 C 0.00 0.00 0.00 1.82 -0.03 37 0 99 0
30DEC26 275.00 C 0.00 0.00 0.00 1.54 -0.02 37 0 5 0
30MAR27 147.50 C 0.00 0.00 0.00 53.34 +0.24 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 51.36 +0.25 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 49.42 +0.23 39 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 47.52 +0.25 39 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 45.65 +0.33 38 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 43.84 +1.30 38 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 41.71 -0.05 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 40.00 +0.97 37 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 38.33 +0.02 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 36.83 +0.03 37 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 35.23 +0.01 37 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 33.79 +0.11 37 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 32.36 +0.15 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 30.93 +0.18 37 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 29.52 +0.14 37 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 28.28 +0.38 37 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 27.04 +0.40 37 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 25.80 +0.92 37 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 24.23 +0.56 37 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 23.10 +0.45 37 0 46 0
30MAR27 197.50 C 0.00 0.00 0.00 21.74 +0.10 36 0 30 0
30MAR27 200.00 C 21.12 21.12 21.12 20.97 +0.34 36 15 59 0
30MAR27 205.00 C 19.21 19.27 19.21 19.00 +0.36 37 24 47 +4
30MAR27 210.00 C 17.42 17.47 17.42 17.19 +0.21 37 9 968 +9
30MAR27 215.00 C 15.78 15.87 15.78 15.54 +0.22 37 5 62 0
30MAR27 220.00 C 0.00 0.00 0.00 14.05 +0.19 37 0 48 0
30MAR27 225.00 C 0.00 0.00 0.00 12.81 +0.28 37 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 11.59 +0.28 37 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 10.51 +0.29 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 9.48 +0.21 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 8.58 +0.19 38 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 7.57 -0.02 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 6.78 -0.02 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 6.00 -0.03 37 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 46.68 +0.04 36 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 45.02 +0.02 36 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 43.43 +0.01 36 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 41.89 +0.01 36 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 40.38 +0.03 36 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 38.94 0.00 36 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 37.52 +0.03 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 36.15 +0.04 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 35.00 +0.34 37 0 3 0
29JUN27 182.50 C 0.00 0.00 0.00 33.71 +0.30 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 32.44 +0.19 36 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 31.21 +0.17 36 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 30.48 +0.68 37 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 28.57 +0.39 36 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 27.34 +0.16 36 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 26.35 +0.16 36 0 115 0
29JUN27 200.00 C 0.00 0.00 0.00 25.36 +0.16 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 23.39 +0.18 36 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 21.62 +0.15 36 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 19.98 +0.13 36 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 18.44 +0.21 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 17.18 +0.36 37 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 15.89 +0.32 37 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 14.69 +0.30 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 13.57 +0.27 37 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 12.55 +0.48 37 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 11.12 -0.20 37 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 10.12 -0.09 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 9.34 -0.05 37 0 0 0
TOTAL CALL 689 21,902 +334
21AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 0.02 -0.01 71 0 6 0
21AUG26 162.50 P 0.00 0.00 0.00 0.03 -0.02 69 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 0.06 -0.02 70 0 12 0
21AUG26 167.50 P 0.18 0.18 0.18 0.10 -0.04 69 1 0 -1
21AUG26 170.00 P 0.00 0.00 0.00 0.17 -0.06 69 0 23 0
21AUG26 172.50 P 0.00 0.00 0.00 0.28 -0.08 69 0 15 0
21AUG26 175.00 P 0.47 0.53 0.47 0.45 -0.11 69 22 61 +22
21AUG26 177.50 P 0.71 0.71 0.66 0.70 -0.15 69 8 63 +7
21AUG26 180.00 P 1.14 1.14 0.92 0.98 -0.25 68 35 101 +35
21AUG26 182.50 P 1.34 1.34 1.34 1.41 -0.32 68 2 64 0
21AUG26 185.00 P 1.61 1.95 1.60 1.98 -0.40 67 43 82 +40
21AUG26 187.50 P 2.18 2.60 2.18 2.69 -0.50 67 46 87 +43
21AUG26 190.00 P 3.02 3.28 3.02 3.56 -0.54 67 17 78 +17
21AUG26 192.50 P 4.48 4.48 4.48 4.60 -0.64 67 15 46 -15
21AUG26 195.00 P 0.00 0.00 0.00 5.81 -0.78 66 0 76 0
21AUG26 197.50 P 0.00 0.00 0.00 7.20 -0.82 66 0 34 0
21AUG26 200.00 P 0.00 0.00 0.00 8.72 -0.95 65 0 54 0
21AUG26 202.50 P 0.00 0.00 0.00 10.43 -1.04 64 0 15 0
21AUG26 205.00 P 0.00 0.00 0.00 12.27 -0.95 62 0 33 0
21AUG26 207.50 P 0.00 0.00 0.00 14.67 -0.58 68 0 0 0
21AUG26 210.00 P 0.00 0.00 0.00 16.79 -0.59 68 0 0 0
21AUG26 212.50 P 0.00 0.00 0.00 19.00 -0.59 68 0 0 0
21AUG26 215.00 P 0.00 0.00 0.00 21.28 -0.59 69 0 0 0
21AUG26 217.50 P 0.00 0.00 0.00 23.62 -0.60 68 0 0 0
21AUG26 220.00 P 0.00 0.00 0.00 26.01 -0.59 68 0 0 0
21AUG26 222.50 P 0.00 0.00 0.00 28.43 -0.59 68 0 0 0
21AUG26 225.00 P 0.00 0.00 0.00 30.88 -0.59 69 0 0 0
21AUG26 227.50 P 0.00 0.00 0.00 33.34 -0.59 68 0 0 0
21AUG26 230.00 P 0.00 0.00 0.00 35.82 -0.59 68 0 0 0
21AUG26 232.50 P 0.00 0.00 0.00 38.31 -0.59 69 0 0 0
21AUG26 235.00 P 0.00 0.00 0.00 40.80 -0.60 0 0 0 0
21AUG26 237.50 P 0.00 0.00 0.00 43.30 -0.60 0 0 0 0
21AUG26 240.00 P 0.00 0.00 0.00 45.80 -0.60 0 0 0 0
21AUG26 242.50 P 0.00 0.00 0.00 48.30 -0.60 0 0 0 0
21AUG26 245.00 P 0.00 0.00 0.00 50.80 -0.60 0 0 0 0
21AUG26 247.50 P 0.00 0.00 0.00 53.30 -0.60 0 0 0 0
21AUG26 250.00 P 0.00 0.00 0.00 55.81 -0.59 94 0 0 0
21AUG26 252.50 P 0.00 0.00 0.00 58.30 -0.60 0 0 0 0
21AUG26 255.00 P 0.00 0.00 0.00 60.80 -0.60 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 100 0
28AUG26 155.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 65 0
28AUG26 157.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 106 0
28AUG26 160.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 82 0
28AUG26 162.50 P 0.00 0.00 0.00 0.10 -0.04 48 0 96 0
28AUG26 165.00 P 0.00 0.00 0.00 0.17 -0.04 48 0 159 0
28AUG26 167.50 P 0.00 0.00 0.00 0.27 -0.07 48 0 224 0
28AUG26 170.00 P 0.00 0.00 0.00 0.41 -0.10 48 0 104 0
28AUG26 172.50 P 0.00 0.00 0.00 0.62 -0.13 48 0 252 0
28AUG26 175.00 P 1.07 1.07 1.07 0.89 -0.18 48 1 1,501 0
28AUG26 177.50 P 1.19 1.28 1.19 1.18 -0.29 47 19 350 0
28AUG26 180.00 P 1.41 1.74 1.41 1.64 -0.34 47 56 697 +46
28AUG26 182.50 P 1.93 2.25 1.93 2.21 -0.30 47 22 305 +2
28AUG26 185.00 P 2.66 2.89 2.66 2.90 -0.35 47 48 477 +1
28AUG26 187.50 P 3.15 3.52 3.15 3.72 -0.38 47 16 529 +15
28AUG26 190.00 P 3.72 3.72 3.72 4.68 -0.43 46 15 467 0
28AUG26 192.50 P 5.50 5.50 5.50 5.82 -0.44 46 1 545 +1
28AUG26 195.00 P 6.50 6.50 6.50 7.11 -0.47 46 1 489 +1
28AUG26 197.50 P 0.00 0.00 0.00 8.53 -0.51 46 0 581 0
28AUG26 200.00 P 9.00 9.00 9.00 10.07 -0.54 45 1 793 0
28AUG26 205.00 P 0.00 0.00 0.00 14.02 -0.57 48 0 527 0
28AUG26 210.00 P 0.00 0.00 0.00 18.05 -0.59 48 0 233 0
28AUG26 215.00 P 0.00 0.00 0.00 22.46 -0.58 48 0 197 0
28AUG26 220.00 P 0.00 0.00 0.00 27.08 -0.58 48 0 15 0
28AUG26 225.00 P 0.00 0.00 0.00 31.86 -0.57 48 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 36.74 -0.56 47 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 41.68 -0.55 48 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 46.64 -0.55 47 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 51.62 -0.55 46 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 56.61 +0.01 44 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 61.61 -0.54 52 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 66.60 -0.54 0 0 0 0
29SEP26 147.50 P 0.39 0.39 0.39 0.16 -0.03 38 16 81 +16
29SEP26 150.00 P 0.00 0.00 0.00 0.24 -0.03 38 0 27 0
29SEP26 152.50 P 0.00 0.00 0.00 0.31 -0.06 38 0 167 0
29SEP26 155.00 P 0.00 0.00 0.00 0.43 -0.06 38 0 111 0
29SEP26 157.50 P 0.00 0.00 0.00 0.60 -0.08 38 0 36 0
29SEP26 160.00 P 0.00 0.00 0.00 0.79 -0.10 39 0 130 0
29SEP26 162.50 P 0.00 0.00 0.00 1.04 -0.11 38 0 247 0
29SEP26 165.00 P 0.00 0.00 0.00 1.32 -0.15 38 0 170 0
29SEP26 167.50 P 0.00 0.00 0.00 1.69 -0.15 39 0 285 0
29SEP26 170.00 P 2.00 2.00 1.98 2.11 -0.20 39 48 1,067 +47
29SEP26 172.50 P 2.44 2.50 2.44 2.61 -0.20 39 20 1,147 0
29SEP26 175.00 P 3.13 3.13 3.00 3.16 -0.28 39 13 235 +9
29SEP26 177.50 P 0.00 0.00 0.00 3.72 -0.36 38 0 238 0
29SEP26 180.00 P 4.11 4.38 4.06 4.43 -0.41 38 129 856 -86
29SEP26 182.50 P 0.00 0.00 0.00 5.25 -0.43 38 0 103 0
29SEP26 185.00 P 6.25 6.25 6.25 6.14 -0.48 38 5 175 +5
29SEP26 187.50 P 0.00 0.00 0.00 7.08 -0.48 38 0 187 0
29SEP26 190.00 P 8.00 8.00 8.00 8.16 -0.65 37 1 414 +1
29SEP26 192.50 P 9.14 9.14 9.14 9.33 -0.70 37 5 216 +5
29SEP26 195.00 P 10.24 10.26 10.02 10.64 -0.78 37 200 408 +180
29SEP26 197.50 P 11.04 11.99 11.04 12.08 -0.78 37 30 256 +15
29SEP26 200.00 P 13.48 13.48 13.48 13.57 -0.84 37 17 746 +2
29SEP26 205.00 P 0.00 0.00 0.00 17.09 -0.52 38 2 154 +2
29SEP26 210.00 P 0.00 0.00 0.00 20.68 -0.55 38 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 24.56 -0.57 38 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 28.72 -0.57 38 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 33.08 -0.58 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 37.16 -1.29 34 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 41.76 -1.23 30 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 46.64 -1.15 28 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 51.62 -0.55 29 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 56.61 -0.76 30 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 61.61 -0.65 33 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 66.60 -0.59 33 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 71.17 -0.95 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 76.13 -0.95 0 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 81.07 -1.05 0 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 86.02 -0.83 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 91.00 -1.00 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 96.00 -0.99 0 0 0 0
29OCT26 165.00 P 2.68 2.79 2.60 2.62 -0.19 37 32 61 0
29OCT26 167.50 P 3.02 3.18 3.02 3.13 -0.19 37 46 79 -14
29OCT26 170.00 P 3.54 3.54 3.54 3.69 -0.23 37 30 46 +30
29OCT26 172.50 P 0.00 0.00 0.00 4.28 -0.30 37 0 6 0
29OCT26 175.00 P 5.00 5.00 5.00 4.94 -0.33 37 2 5 +2
29OCT26 177.50 P 5.66 5.66 5.66 5.65 -0.41 36 2 32 0
29OCT26 180.00 P 0.00 0.00 0.00 6.47 -0.38 37 0 22 0
29OCT26 182.50 P 0.00 0.00 0.00 7.29 -0.45 36 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 8.36 -0.18 36 0 26 0
29OCT26 187.50 P 0.00 0.00 0.00 9.42 -0.45 36 0 35 0
29OCT26 190.00 P 10.13 10.19 10.13 10.57 -0.52 36 8 139 +8
29OCT26 192.50 P 0.00 0.00 0.00 11.77 -0.58 36 0 122 0
29OCT26 195.00 P 12.94 12.94 12.94 13.07 -0.64 36 15 117 +12
29OCT26 197.50 P 14.32 14.32 14.32 14.48 -0.69 36 15 169 +15
29OCT26 200.00 P 15.77 15.77 15.77 15.99 -0.70 36 15 165 0
29OCT26 205.00 P 0.00 0.00 0.00 19.01 -0.37 36 0 108 0
29OCT26 210.00 P 0.00 0.00 0.00 22.72 -0.53 37 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 26.39 -0.55 37 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 30.28 -0.55 37 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 34.42 +0.16 37 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 38.35 -0.33 35 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 42.74 -0.58 34 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 47.28 -0.71 34 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 51.85 -0.62 31 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 56.90 -0.47 34 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 61.61 -0.89 27 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 66.60 -0.59 28 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 5.57 -0.34 38 0 11 0
27NOV26 172.50 P 0.00 0.00 0.00 6.36 -0.34 38 0 2 0
27NOV26 175.00 P 0.00 0.00 0.00 7.13 -0.36 38 0 45 0
27NOV26 177.50 P 0.00 0.00 0.00 7.90 -0.43 38 0 15 0
27NOV26 180.00 P 8.70 8.70 8.70 8.80 -0.44 38 15 40 +15
27NOV26 182.50 P 0.00 0.00 0.00 9.81 -0.49 38 0 32 0
27NOV26 185.00 P 0.00 0.00 0.00 10.86 -0.53 38 0 14 0
27NOV26 187.50 P 0.00 0.00 0.00 11.99 -0.56 38 0 715 0
27NOV26 190.00 P 0.00 0.00 0.00 13.13 -0.65 37 0 5 0
27NOV26 192.50 P 0.00 0.00 0.00 14.37 -0.70 38 0 20 0
27NOV26 195.00 P 14.99 14.99 14.99 15.69 -0.64 37 15 45 0
27NOV26 197.50 P 17.00 17.00 16.43 17.07 -0.81 37 30 45 +30
27NOV26 200.00 P 18.08 18.08 18.08 18.65 -0.65 38 15 62 +15
27NOV26 205.00 P 0.00 0.00 0.00 21.78 -0.71 38 0 50 0
27NOV26 210.00 P 0.00 0.00 0.00 25.12 -0.48 38 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 28.70 +0.25 38 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 32.40 +0.16 38 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 36.31 +0.18 38 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 40.05 -0.22 37 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 44.25 -0.46 37 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 48.50 -0.52 36 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 53.01 -0.12 36 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 57.42 -0.25 35 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 61.97 -0.53 33 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 2.03 -0.14 37 0 814 0
30DEC26 150.00 P 0.00 0.00 0.00 2.40 -0.14 37 0 39 0
30DEC26 152.50 P 0.00 0.00 0.00 2.78 -0.14 37 0 331 0
30DEC26 155.00 P 0.00 0.00 0.00 3.22 -0.19 37 0 85 0
30DEC26 157.50 P 0.00 0.00 0.00 3.72 -0.19 37 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 4.23 -0.19 37 0 121 0
30DEC26 162.50 P 0.00 0.00 0.00 4.83 -0.24 37 0 132 0
30DEC26 165.00 P 0.00 0.00 0.00 5.65 -0.25 38 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 5.96 -0.62 37 0 207 0
30DEC26 170.00 P 0.00 0.00 0.00 7.12 -0.30 38 0 46 0
30DEC26 172.50 P 0.00 0.00 0.00 7.97 -0.30 38 0 117 0
30DEC26 175.00 P 0.00 0.00 0.00 8.80 -0.33 38 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 9.61 -0.40 37 0 68 0
30DEC26 180.00 P 0.00 0.00 0.00 10.58 -0.42 37 0 29 0
30DEC26 182.50 P 0.00 0.00 0.00 11.62 -0.42 37 0 19 0
30DEC26 185.00 P 0.00 0.00 0.00 12.77 -0.48 37 0 60 0
30DEC26 187.50 P 0.00 0.00 0.00 14.00 -0.45 38 0 44 0
30DEC26 190.00 P 0.00 0.00 0.00 15.13 -0.58 37 0 48 0
30DEC26 192.50 P 0.00 0.00 0.00 16.37 -0.66 37 0 159 0
30DEC26 195.00 P 0.00 0.00 0.00 17.75 -0.67 37 0 159 0
30DEC26 197.50 P 0.00 0.00 0.00 19.15 -0.71 37 0 31 0
30DEC26 200.00 P 0.00 0.00 0.00 20.66 -0.66 38 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 23.75 -0.68 38 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 27.01 +0.52 38 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 30.21 -0.15 37 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 33.82 +0.24 37 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 37.63 +0.27 37 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 41.60 +0.07 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 45.61 +0.21 37 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 49.82 -0.50 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 54.08 -0.29 37 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 58.40 -0.34 36 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 62.89 -1.22 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 67.47 -0.39 35 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 72.44 +0.16 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 77.09 -0.07 36 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 81.84 -0.28 35 0 30 0
30MAR27 147.50 P 5.20 5.20 5.20 4.37 -0.32 37 1 151 0
30MAR27 150.00 P 0.00 0.00 0.00 4.88 -0.19 37 0 47 0
30MAR27 152.50 P 0.00 0.00 0.00 5.41 -0.40 37 0 40 0
30MAR27 155.00 P 0.00 0.00 0.00 6.07 -0.43 37 0 18 0
30MAR27 157.50 P 0.00 0.00 0.00 6.74 -0.45 37 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 7.64 -0.24 38 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 8.14 -0.54 37 0 21 0
30MAR27 165.00 P 0.00 0.00 0.00 9.25 -0.30 38 0 15 0
30MAR27 167.50 P 10.50 10.50 10.50 10.12 -0.30 38 1 8 +1
30MAR27 170.00 P 0.00 0.00 0.00 11.00 -0.30 38 0 929 0
30MAR27 172.50 P 0.00 0.00 0.00 11.94 -0.36 38 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 13.00 -0.36 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 14.07 -0.36 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 15.14 -0.36 38 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 16.25 -0.42 38 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 17.52 -0.41 38 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 18.79 -0.41 38 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 20.06 -0.42 38 0 63 0
30MAR27 192.50 P 0.00 0.00 0.00 21.34 -0.43 38 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 22.77 -0.47 38 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 24.24 -0.47 38 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 25.72 -0.47 38 0 52 0
30MAR27 205.00 P 0.00 0.00 0.00 28.71 -0.51 39 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 32.01 +0.36 39 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 35.01 +0.04 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 38.46 +0.03 38 0 1 0
30MAR27 225.00 P 42.00 42.00 42.00 42.08 -0.34 38 3 3 0
30MAR27 230.00 P 0.00 0.00 0.00 45.92 +0.37 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 49.65 -0.15 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 53.65 -0.11 38 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 57.53 -0.27 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 61.64 -0.26 38 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 65.86 -0.24 38 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 70.12 -0.26 38 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 10.47 -0.25 38 0 14 0
29JUN27 162.50 P 0.00 0.00 0.00 11.35 -0.25 38 0 2 0
29JUN27 165.00 P 0.00 0.00 0.00 12.23 -0.25 38 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 13.12 -0.28 38 0 8 0
29JUN27 170.00 P 0.00 0.00 0.00 14.17 -0.30 38 0 26 0
29JUN27 172.50 P 0.00 0.00 0.00 15.24 -0.31 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 16.32 -0.31 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 17.40 -0.31 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 18.50 -0.35 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 19.77 -0.36 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 21.05 -0.36 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 22.33 -0.36 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 23.62 -0.37 38 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 24.92 -0.37 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 26.36 -0.41 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 27.85 -0.41 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 29.34 -0.41 38 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 32.33 -0.42 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 35.56 +0.01 39 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 38.82 -0.14 39 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 42.18 -0.12 39 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 45.70 -0.14 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 49.31 -0.16 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 53.04 -0.15 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 56.85 -0.14 39 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 60.75 -0.18 39 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 64.76 -0.14 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 68.80 -0.16 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 73.09 0.00 39 0 0 0
TOTAL PUT 1,100 27,249 +524
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$ 6.910
28AUG26 4.60 C 0.00 0.00 0.00 2.34 +0.05 139 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.24 +0.05 133 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.14 +0.05 127 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.04 +0.05 120 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.93 +0.05 104 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.69 +0.06 100 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.45 +0.06 93 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.20 +0.03 78 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.95 +0.05 64 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.70 +0.02 50 0 45 0
28AUG26 6.50 C 0.00 0.00 0.00 0.51 +0.03 53 0 89 0
28AUG26 6.75 C 0.00 0.00 0.00 0.33 0.00 50 0 248 0
28AUG26 7.00 C 0.00 0.00 0.00 0.19 -0.01 47 0 241 0
28AUG26 7.25 C 0.10 0.11 0.10 0.10 -0.01 46 4 326 -4
28AUG26 7.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 213 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 0.00 50 0 528 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 142 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 285 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 204 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 96 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 90 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 113 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 123 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 133 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 142 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 150 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 174 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.39 +0.04 86 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.30 +0.04 86 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.20 +0.03 82 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.10 +0.02 78 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.00 +0.02 74 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.76 +0.02 68 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.53 +0.02 64 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.32 +0.02 62 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.11 +0.04 58 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 0.93 +0.03 57 0 150 0
29SEP26 6.50 C 0.00 0.00 0.00 0.77 +0.01 57 0 220 0
29SEP26 6.75 C 0.00 0.00 0.00 0.62 0.00 56 0 235 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 -0.01 52 0 158 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 -0.01 53 0 150 0
29SEP26 7.50 C 0.00 0.00 0.00 0.29 -0.01 53 0 316 0
29SEP26 7.75 C 0.19 0.19 0.19 0.23 0.00 54 1 189 +1
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.01 53 0 141 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 0.00 53 0 169 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 0.00 54 0 290 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 0.00 53 0 202 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 0.00 53 0 173 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 54 0 287 0
29SEP26 9.50 C 0.02 0.02 0.02 0.03 0.00 54 20 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 54 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 91 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 95 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 98 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 101 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.43 +0.03 73 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.34 +0.04 72 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.24 +0.02 69 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.15 +0.02 68 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.06 +0.02 67 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.83 +0.01 62 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.62 +0.01 60 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.43 +0.01 59 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.24 0.00 57 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.08 +0.01 57 0 21 0
29OCT26 6.50 C 0.00 0.00 0.00 0.91 +0.01 55 0 240 0
29OCT26 6.75 C 0.00 0.00 0.00 0.75 0.00 53 0 15 0
29OCT26 7.00 C 0.00 0.00 0.00 0.63 0.00 53 0 65 0
29OCT26 7.25 C 0.00 0.00 0.00 0.53 -0.01 53 0 31 0
29OCT26 7.50 C 0.00 0.00 0.00 0.44 -0.01 53 0 790 0
29OCT26 7.75 C 0.00 0.00 0.00 0.37 -0.01 53 0 3 0
29OCT26 8.00 C 0.00 0.00 0.00 0.31 0.00 54 0 120 0
29OCT26 8.25 C 0.00 0.00 0.00 0.25 -0.01 53 0 30 0
29OCT26 8.50 C 0.00 0.00 0.00 0.21 -0.01 54 0 55 0
29OCT26 8.75 C 0.00 0.00 0.00 0.17 -0.01 54 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.14 -0.01 54 0 70 0
29OCT26 9.25 C 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.09 0.00 54 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.31 +0.02 68 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.22 +0.02 66 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.13 +0.01 65 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.93 +0.02 64 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.73 +0.01 61 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.55 +0.01 61 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.38 0.00 60 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.22 0.00 59 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.05 -0.01 56 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.90 -0.01 55 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.79 0.00 55 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.69 -0.01 55 0 41 0
27NOV26 7.50 C 0.00 0.00 0.00 0.60 -0.01 55 0 32 0
27NOV26 7.75 C 0.00 0.00 0.00 0.52 -0.01 55 0 75 0
27NOV26 8.00 C 0.00 0.00 0.00 0.45 -0.01 55 0 81 0
27NOV26 8.25 C 0.00 0.00 0.00 0.39 -0.01 55 0 85 0
27NOV26 8.50 C 0.00 0.00 0.00 0.34 -0.01 56 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 0.29 -0.01 56 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.25 -0.01 56 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.21 -0.01 55 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.18 -0.01 55 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.54 +0.02 67 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.45 +0.02 65 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.37 +0.02 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.29 +0.03 64 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.21 +0.03 64 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.01 +0.02 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.83 +0.02 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.66 +0.02 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.50 +0.02 60 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.32 0.00 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.16 0.00 55 0 42 0
30DEC26 6.75 C 0.00 0.00 0.00 1.02 +0.01 54 0 52 0
30DEC26 7.00 C 0.00 0.00 0.00 0.92 +0.01 55 0 102 0
30DEC26 7.25 C 0.00 0.00 0.00 0.82 +0.01 55 0 32 0
30DEC26 7.50 C 0.00 0.00 0.00 0.73 +0.01 55 0 51 0
30DEC26 7.75 C 0.00 0.00 0.00 0.65 +0.01 55 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.58 +0.01 56 0 26 0
30DEC26 8.25 C 0.00 0.00 0.00 0.51 0.00 55 0 116 0
30DEC26 8.50 C 0.00 0.00 0.00 0.45 0.00 55 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.40 0.00 56 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.35 0.00 55 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.31 0.00 56 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.28 +0.01 56 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.24 0.00 56 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.21 0.00 56 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.17 0.00 56 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 0.00 56 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 0.00 56 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 0.00 55 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 0.00 56 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 0.00 57 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 0.00 57 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 57 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 56 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 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 2.69 +0.02 63 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.62 +0.02 63 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.54 +0.01 62 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.47 +0.02 62 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.40 +0.02 62 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.22 +0.02 60 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.05 +0.02 60 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.88 +0.01 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.72 +0.02 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.57 +0.01 56 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 1.42 0.00 55 0 15 0
30MAR27 6.75 C 0.00 0.00 0.00 1.31 -0.01 55 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.21 0.00 55 0 4 0
30MAR27 7.25 C 0.00 0.00 0.00 1.11 -0.01 55 0 0 0
30MAR27 7.50 C 0.91 0.91 0.91 1.02 -0.01 55 10 10 +10
30MAR27 7.75 C 0.00 0.00 0.00 0.94 -0.01 55 0 40 0
30MAR27 8.00 C 0.73 0.73 0.73 0.87 -0.01 56 25 59 +25
30MAR27 8.25 C 0.66 0.66 0.66 0.80 -0.01 56 6 7 +6
30MAR27 8.50 C 0.00 0.00 0.00 0.73 -0.01 56 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.67 -0.02 56 0 27 0
30MAR27 9.00 C 0.00 0.00 0.00 0.62 -0.01 56 0 74 0
30MAR27 9.25 C 0.00 0.00 0.00 0.57 -0.01 56 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.52 -0.01 56 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.48 -0.01 56 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.44 -0.01 56 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.37 -0.01 56 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.31 -0.02 56 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.27 -0.01 57 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.22 -0.01 56 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.19 -0.01 56 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 -0.01 56 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.13 -0.01 56 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 -0.01 56 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 0.00 57 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 -0.01 56 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 0.00 56 0 49 0
29JUN27 4.60 C 0.00 0.00 0.00 2.82 +0.04 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.75 +0.04 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.68 +0.03 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.61 +0.03 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.54 +0.03 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.38 +0.03 59 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.22 +0.03 58 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 2.06 +0.03 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.91 +0.02 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.76 -0.01 55 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.65 -0.01 55 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.54 -0.02 55 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.44 -0.02 55 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.35 -0.02 55 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.26 -0.03 55 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 1.18 -0.03 55 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.11 -0.02 56 0 13 0
29JUN27 8.25 C 0.00 0.00 0.00 1.04 -0.02 56 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.97 -0.03 56 0 11 0
29JUN27 8.75 C 0.00 0.00 0.00 0.91 -0.02 56 0 6 0
29JUN27 9.00 C 0.00 0.00 0.00 0.85 -0.03 56 0 126 0
29JUN27 9.25 C 0.00 0.00 0.00 0.79 -0.03 56 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.74 -0.03 56 0 56 0
29JUN27 9.75 C 0.00 0.00 0.00 0.70 -0.02 56 0 102 0
29JUN27 10.00 C 0.46 0.46 0.46 0.65 -0.03 56 50 358 +50
29JUN27 10.50 C 0.00 0.00 0.00 0.57 -0.03 56 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.50 -0.03 56 0 84 0
TOTAL CALL 116 18,504 +88
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 118 0 809 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 112 0 58 0
28AUG26 4.80 P 0.01 0.01 0.01 0.01 0.00 107 11 139 +11
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 186 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2,107 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 340 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 301 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 81 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 294 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 -0.02 48 0 204 0
28AUG26 6.50 P 0.00 0.00 0.00 0.08 -0.02 49 0 232 0
28AUG26 6.75 P 0.00 0.00 0.00 0.16 -0.03 49 0 361 0
28AUG26 7.00 P 0.00 0.00 0.00 0.28 -0.03 48 0 264 0
28AUG26 7.25 P 0.00 0.00 0.00 0.43 -0.03 45 0 110 0
28AUG26 7.50 P 0.00 0.00 0.00 0.62 -0.05 41 0 172 0
28AUG26 7.75 P 0.00 0.00 0.00 0.84 -0.05 0 0 98 0
28AUG26 8.00 P 0.00 0.00 0.00 1.10 -0.03 51 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.35 -0.05 59 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 1.59 -0.04 0 0 147 0
28AUG26 8.75 P 0.00 0.00 0.00 1.84 -0.05 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.09 -0.04 0 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.34 -0.04 0 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 2.59 -0.04 0 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 2.84 -0.04 0 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.09 -0.04 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.59 -0.03 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.09 -0.03 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.59 -0.03 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.09 -0.03 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.59 -0.04 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.09 -0.03 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.59 -0.03 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.09 -0.04 0 0 0 0
29SEP26 4.60 P 0.08 0.08 0.08 0.01 0.00 60 120 486 +120
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 180 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 51 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 56 0 2,579 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 54 0 204 0
29SEP26 5.75 P 0.20 0.20 0.20 0.10 -0.02 54 15 494 +15
29SEP26 6.00 P 0.00 0.00 0.00 0.16 -0.01 55 0 560 0
29SEP26 6.25 P 0.31 0.32 0.31 0.23 -0.02 55 130 3,352 +130
29SEP26 6.50 P 0.00 0.00 0.00 0.32 -0.03 55 0 431 0
29SEP26 6.75 P 0.00 0.00 0.00 0.44 -0.02 56 0 231 0
29SEP26 7.00 P 0.00 0.00 0.00 0.57 -0.02 56 0 137 0
29SEP26 7.25 P 0.00 0.00 0.00 0.70 -0.02 54 0 132 0
29SEP26 7.50 P 0.00 0.00 0.00 0.84 -0.06 51 0 312 0
29SEP26 7.75 P 0.00 0.00 0.00 1.05 -0.03 54 0 615 0
29SEP26 8.00 P 0.00 0.00 0.00 1.21 -0.05 49 0 278 0
29SEP26 8.25 P 0.00 0.00 0.00 1.42 -0.07 49 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 1.66 -0.04 52 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.90 -0.03 55 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.12 -0.06 53 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.36 -0.06 53 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.63 -0.03 63 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 2.85 -0.05 56 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.10 -0.07 60 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.59 -0.07 0 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.11 -0.03 77 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.59 -0.06 0 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.09 -0.04 0 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.60 -0.04 88 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.09 -0.05 0 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.59 -0.05 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.09 -0.04 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.59 -0.04 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.09 -0.04 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.59 -0.04 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.09 -0.04 0 0 0 0
29OCT26 4.60 P 0.14 0.14 0.14 0.02 -0.01 52 10 433 +10
29OCT26 4.70 P 0.00 0.00 0.00 0.03 -0.01 54 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.04 -0.01 54 0 717 0
29OCT26 4.90 P 0.00 0.00 0.00 0.05 -0.01 55 0 1,092 0
29OCT26 5.00 P 0.19 0.19 0.19 0.06 -0.01 54 4 91 +4
29OCT26 5.25 P 0.23 0.23 0.23 0.10 -0.01 56 30 241 +30
29OCT26 5.50 P 0.00 0.00 0.00 0.14 -0.02 55 0 380 0
29OCT26 5.75 P 0.00 0.00 0.00 0.20 -0.02 55 0 141 0
29OCT26 6.00 P 0.36 0.36 0.36 0.27 -0.02 55 15 215 +15
29OCT26 6.25 P 0.00 0.00 0.00 0.36 -0.03 55 0 163 0
29OCT26 6.50 P 0.00 0.00 0.00 0.46 -0.03 55 0 44 0
29OCT26 6.75 P 0.00 0.00 0.00 0.59 -0.03 56 0 80 0
29OCT26 7.00 P 0.00 0.00 0.00 0.72 -0.04 55 0 58 0
29OCT26 7.25 P 0.00 0.00 0.00 0.87 -0.03 56 0 50 0
29OCT26 7.50 P 0.00 0.00 0.00 0.99 -0.05 52 0 30 0
29OCT26 7.75 P 0.00 0.00 0.00 1.15 -0.05 51 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.33 -0.05 51 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 1.53 -0.06 51 0 53 0
29OCT26 8.50 P 0.00 0.00 0.00 1.73 -0.05 50 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 1.95 -0.05 51 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.18 -0.04 52 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 2.41 -0.07 53 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.64 -0.05 53 0 0 0
27NOV26 4.80 P 0.23 0.23 0.23 0.09 -0.01 57 100 608 +100
27NOV26 4.90 P 0.00 0.00 0.00 0.11 -0.01 57 0 0 0
27NOV26 5.00 P 0.32 0.32 0.32 0.13 -0.01 58 15 15 +15
27NOV26 5.25 P 0.00 0.00 0.00 0.17 -0.02 57 0 165 0
27NOV26 5.50 P 0.00 0.00 0.00 0.23 -0.02 57 0 45 0
27NOV26 5.75 P 0.49 0.49 0.49 0.31 -0.02 58 100 5,745 +100
27NOV26 6.00 P 0.00 0.00 0.00 0.40 -0.02 58 0 279 0
27NOV26 6.25 P 0.00 0.00 0.00 0.50 -0.03 58 0 76 0
27NOV26 6.50 P 0.00 0.00 0.00 0.61 -0.03 58 0 41 0
27NOV26 6.75 P 0.80 0.80 0.80 0.74 -0.03 58 27 54 +27
27NOV26 7.00 P 0.00 0.00 0.00 0.88 -0.03 58 0 41 0
27NOV26 7.25 P 0.00 0.00 0.00 1.03 -0.03 59 0 30 0
27NOV26 7.50 P 0.00 0.00 0.00 1.16 -0.06 57 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.32 -0.05 56 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.49 -0.05 55 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.67 -0.06 55 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.87 -0.05 55 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.07 -0.05 55 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.28 -0.05 55 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.50 -0.05 56 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.73 -0.06 57 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 -0.01 57 0 393 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 0.00 57 0 9,036 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 0.00 58 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 -0.01 57 0 278 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 0.00 58 0 155 0
30DEC26 5.25 P 0.00 0.00 0.00 0.24 -0.01 57 0 19 0
30DEC26 5.50 P 0.00 0.00 0.00 0.32 -0.01 57 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.40 -0.01 57 0 127 0
30DEC26 6.00 P 0.62 0.62 0.62 0.50 -0.01 58 20 245 +20
30DEC26 6.25 P 0.00 0.00 0.00 0.61 -0.01 58 0 124 0
30DEC26 6.50 P 0.00 0.00 0.00 0.72 -0.02 58 0 132 0
30DEC26 6.75 P 0.00 0.00 0.00 0.86 -0.01 58 0 214 0
30DEC26 7.00 P 0.00 0.00 0.00 1.00 -0.02 59 0 176 0
30DEC26 7.25 P 0.00 0.00 0.00 1.15 -0.02 59 0 1,280 0
30DEC26 7.50 P 0.00 0.00 0.00 1.29 -0.04 58 0 3,050 0
30DEC26 7.75 P 0.00 0.00 0.00 1.45 -0.04 57 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.60 -0.05 56 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 1.77 -0.06 55 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 1.96 -0.05 55 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.16 -0.05 55 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.36 -0.05 55 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.57 -0.05 55 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 2.79 -0.06 56 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.01 -0.05 56 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.24 -0.06 57 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.70 -0.05 58 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.18 -0.05 60 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 4.66 -0.05 61 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.15 -0.06 64 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 5.64 -0.06 65 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.13 -0.04 67 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.62 -0.04 68 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.11 -0.05 69 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.61 -0.04 71 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.10 -0.04 71 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.59 -0.04 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.09 -0.04 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 -0.02 58 0 490 0
30MAR27 4.70 P 0.00 0.00 0.00 0.26 -0.02 57 0 61 0
30MAR27 4.80 P 0.00 0.00 0.00 0.29 -0.02 58 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.32 -0.02 58 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.35 -0.02 58 0 34 0
30MAR27 5.25 P 0.00 0.00 0.00 0.43 -0.02 58 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.52 -0.03 58 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.62 -0.02 58 0 64 0
30MAR27 6.00 P 0.00 0.00 0.00 0.73 -0.03 58 0 133 0
30MAR27 6.25 P 0.00 0.00 0.00 0.85 -0.03 58 0 45 0
30MAR27 6.50 P 0.00 0.00 0.00 0.98 -0.03 58 0 33 0
30MAR27 6.75 P 0.00 0.00 0.00 1.12 -0.03 59 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 1.26 -0.04 59 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.42 -0.03 59 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.57 -0.04 59 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.74 -0.04 59 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 1.91 -0.05 59 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.07 -0.06 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.24 -0.06 58 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.43 -0.05 58 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.62 -0.05 58 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.81 -0.05 57 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.01 -0.06 57 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.22 -0.06 58 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.43 -0.06 58 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.86 -0.06 58 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.31 -0.06 59 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.77 -0.06 59 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.24 -0.06 60 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.71 -0.06 61 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.19 -0.04 62 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.67 -0.05 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.15 -0.05 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.62 -0.06 61 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.11 -0.06 62 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.60 -0.06 62 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.36 -0.03 58 0 564 0
29JUN27 4.70 P 0.00 0.00 0.00 0.39 -0.03 58 0 500 0
29JUN27 4.80 P 0.00 0.00 0.00 0.42 -0.03 58 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.45 -0.03 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.49 -0.03 58 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.58 -0.04 58 0 17 0
29JUN27 5.50 P 0.00 0.00 0.00 0.68 -0.04 58 0 13 0
29JUN27 5.75 P 0.00 0.00 0.00 0.80 -0.04 58 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 0.91 -0.05 58 0 104 0
29JUN27 6.25 P 0.00 0.00 0.00 1.04 -0.04 58 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.18 -0.04 58 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.32 -0.05 59 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.46 -0.06 58 0 43 0
29JUN27 7.25 P 0.00 0.00 0.00 1.62 -0.06 59 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.78 -0.06 59 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 1.95 -0.05 59 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.13 -0.05 59 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.30 -0.06 59 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.48 -0.06 59 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.67 -0.05 60 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.85 -0.04 59 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.03 -0.06 59 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.22 -0.05 59 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.42 -0.05 59 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.62 -0.06 59 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.03 -0.06 59 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.46 -0.06 59 0 27 0
TOTAL PUT 597 54,310 +597
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 42.180
28AUG26 26.00 C 0.00 0.00 0.00 16.31 +1.42 150 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 15.38 +1.48 154 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 14.18 +1.28 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 13.24 +1.34 100 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 12.33 +1.43 114 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.32 +1.42 103 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.41 +1.50 106 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.36 +1.45 91 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 8.46 +1.74 92 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 7.21 +1.49 0 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 6.21 +1.48 0 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 5.22 +1.46 32 0 111 0
28AUG26 38.00 C 0.00 0.00 0.00 4.24 +1.41 32 0 135 0
28AUG26 39.00 C 0.00 0.00 0.00 3.29 +1.29 31 0 90 0
28AUG26 40.00 C 0.00 0.00 0.00 2.42 +1.12 32 0 195 0
28AUG26 41.00 C 0.00 0.00 0.00 1.70 +0.93 33 0 221 0
28AUG26 42.00 C 1.24 1.24 1.24 1.06 +0.63 32 1 128 0
28AUG26 43.00 C 0.61 0.66 0.61 0.62 +0.41 32 21 111 +15
28AUG26 44.00 C 0.00 0.00 0.00 0.33 +0.24 32 0 64 0
28AUG26 45.00 C 0.23 0.24 0.23 0.16 +0.12 32 20 179 +19
28AUG26 46.00 C 0.00 0.00 0.00 0.07 +0.05 32 0 191 0
28AUG26 47.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 103 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 51 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 96 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 216 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 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 69 0 240 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 51 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.34 +1.36 71 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.38 +1.39 71 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.34 +1.34 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.35 +1.34 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.38 +1.48 55 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.37 +1.45 49 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 10.42 +1.47 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.42 +1.51 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.47 +1.55 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.55 +1.54 42 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 6.48 +1.34 34 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 5.60 +1.27 34 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 4.77 +1.19 34 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 4.00 +1.08 34 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 3.30 +0.95 34 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 2.67 +0.90 34 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 2.21 +0.84 35 0 69 0
29SEP26 43.00 C 0.00 0.00 0.00 1.73 +0.69 35 0 79 0
29SEP26 44.00 C 0.00 0.00 0.00 1.34 +0.55 35 0 77 0
29SEP26 45.00 C 1.03 1.03 1.03 1.01 +0.42 34 13 635 0
29SEP26 46.00 C 0.80 0.81 0.80 0.75 +0.33 34 35 147 0
29SEP26 47.00 C 0.62 0.62 0.62 0.55 +0.25 34 23 160 -23
29SEP26 48.00 C 0.47 0.54 0.47 0.40 +0.19 34 30 119 0
29SEP26 49.00 C 0.00 0.00 0.00 0.28 +0.14 34 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.20 +0.10 34 0 180 0
29SEP26 52.50 C 0.00 0.00 0.00 0.08 +0.04 34 0 133 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 106 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 15.59 +1.55 65 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 14.60 +1.47 60 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 13.62 +1.46 57 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 12.64 +1.44 53 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.67 +1.42 50 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.71 +1.39 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.65 +1.23 41 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.73 +1.18 40 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.79 +1.26 37 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.96 +1.20 37 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 6.18 +1.14 37 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 5.44 +1.06 37 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 4.76 +1.02 37 0 195 0
29OCT26 40.00 C 0.00 0.00 0.00 4.12 +0.87 37 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 3.60 +0.90 38 0 73 0
29OCT26 42.00 C 0.00 0.00 0.00 3.09 +0.77 38 0 98 0
29OCT26 43.00 C 0.00 0.00 0.00 2.64 +0.67 38 0 60 0
29OCT26 44.00 C 2.13 2.13 2.13 2.24 +0.58 38 15 54 +10
29OCT26 45.00 C 0.00 0.00 0.00 1.87 +0.50 38 0 118 0
29OCT26 46.00 C 1.58 1.58 1.58 1.56 +0.44 38 15 112 -15
29OCT26 47.00 C 1.35 1.35 1.33 1.28 +0.37 38 30 76 -1
29OCT26 48.00 C 1.11 1.11 1.11 1.05 +0.31 38 15 143 0
29OCT26 49.00 C 0.97 0.97 0.97 0.86 +0.27 38 15 52 -15
29OCT26 50.00 C 0.84 0.84 0.80 0.69 +0.23 38 30 60 -15
29OCT26 52.50 C 0.00 0.00 0.00 0.39 +0.12 37 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.22 +0.08 37 0 45 0
29OCT26 57.50 C 0.00 0.00 0.00 0.12 +0.04 37 0 45 0
29OCT26 60.00 C 0.00 0.00 0.00 0.07 +0.03 38 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.04 +0.02 38 0 30 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.85 - 45 0 0 -
27NOV26 33.00 C 0.00 0.00 0.00 9.85 +1.19 41 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.98 +1.17 40 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.14 +1.33 40 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.35 +1.27 40 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.58 +1.18 39 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.88 +1.11 39 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.23 +1.04 39 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.64 +0.99 39 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 4.09 +0.91 39 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 3.59 +0.84 39 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 3.13 +0.76 39 0 1 0
27NOV26 44.00 C 0.00 0.00 0.00 2.73 +0.71 39 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 2.41 +0.63 40 0 30 0
27NOV26 46.00 C 0.00 0.00 0.00 2.10 +0.59 40 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 1.80 +0.53 40 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 1.54 +0.46 40 0 28 0
27NOV26 49.00 C 0.00 0.00 0.00 1.31 +0.44 40 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 1.12 +0.39 39 0 15 0
27NOV26 52.50 C 0.00 0.00 0.00 0.71 +0.25 39 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.46 +0.17 39 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.30 +0.12 39 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.18 +0.07 39 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.12 +0.06 39 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.07 +0.03 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.64 +1.45 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.67 +1.47 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.72 +1.46 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.68 +1.33 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.75 +1.30 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.84 +1.27 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.90 +1.21 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.11 +1.27 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.30 +1.26 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.51 +1.23 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.76 +1.38 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 6.86 +1.13 39 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 6.20 +1.07 39 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 5.59 +1.01 39 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 5.02 +0.96 39 0 96 0
30DEC26 41.00 C 0.00 0.00 0.00 4.49 +0.88 39 0 137 0
30DEC26 42.00 C 0.00 0.00 0.00 4.01 +0.80 39 0 102 0
30DEC26 43.00 C 0.00 0.00 0.00 3.57 +0.68 39 0 98 0
30DEC26 44.00 C 0.00 0.00 0.00 3.26 +0.73 40 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 2.89 +0.66 40 0 53 0
30DEC26 46.00 C 2.68 2.68 2.68 2.54 +0.61 40 15 78 +15
30DEC26 47.00 C 0.00 0.00 0.00 2.25 +0.56 40 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 1.96 +0.49 40 0 19 0
30DEC26 49.00 C 0.00 0.00 0.00 1.73 +0.46 39 0 89 0
30DEC26 50.00 C 1.72 1.72 1.72 1.51 +0.41 39 15 58 -2
30DEC26 52.50 C 0.00 0.00 0.00 1.07 +0.31 39 0 53 0
30DEC26 55.00 C 0.00 0.00 0.00 0.75 +0.23 39 0 34 0
30DEC26 57.50 C 0.00 0.00 0.00 0.52 +0.17 39 0 47 0
30DEC26 60.00 C 0.00 0.00 0.00 0.36 +0.13 39 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.25 +0.09 39 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 +0.07 39 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 +0.04 39 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 +0.03 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 +0.02 39 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 16.84 +1.32 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 15.95 +1.30 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.08 +1.30 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.22 +1.30 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.39 +1.28 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.58 +1.26 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.80 +1.23 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.04 +1.19 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.32 +1.14 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.61 +1.09 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.95 +1.02 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.32 +0.97 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 7.66 +0.85 43 0 0 0
30MAR27 39.00 C 6.97 6.97 6.97 7.23 +0.92 44 15 15 +15
30MAR27 40.00 C 0.00 0.00 0.00 6.61 +0.97 43 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 6.11 +0.89 43 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 5.64 +0.82 42 0 44 0
30MAR27 43.00 C 5.13 5.13 5.13 5.20 +0.78 42 11 2 -7
30MAR27 44.00 C 4.67 4.67 4.67 4.79 +0.76 42 15 29 +14
30MAR27 45.00 C 4.47 4.47 4.47 4.57 +0.83 43 15 15 0
30MAR27 46.00 C 3.97 3.97 3.97 4.22 +0.68 43 15 59 +15
30MAR27 47.00 C 3.76 3.76 3.76 3.88 +0.62 43 15 30 +15
30MAR27 48.00 C 3.52 3.52 3.52 3.58 +0.59 43 6 13 0
30MAR27 49.00 C 3.22 3.22 3.22 3.30 +0.57 43 15 35 +15
30MAR27 50.00 C 2.97 2.97 2.97 3.03 +0.56 43 1 24 -1
30MAR27 52.50 C 0.00 0.00 0.00 2.46 +0.52 43 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.98 +0.42 43 0 41 0
30MAR27 57.50 C 0.00 0.00 0.00 1.59 +0.35 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.25 +0.27 42 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.99 +0.21 42 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.80 +0.18 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 17.27 +1.32 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 16.41 +1.30 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 15.56 +1.24 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 14.76 +1.23 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.97 +1.17 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.23 +1.14 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.51 +1.11 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.80 +1.04 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.15 +1.04 44 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 10.50 +0.97 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.90 +0.95 44 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 9.33 +0.94 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 8.76 +0.97 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.20 +0.91 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.70 +0.79 43 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 7.22 +0.83 43 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 6.76 +0.75 42 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 6.34 +0.71 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.96 +0.71 42 0 19 0
29JUN27 45.00 C 5.46 5.46 5.46 5.57 +0.67 42 15 25 +15
29JUN27 46.00 C 0.00 0.00 0.00 5.22 +0.60 42 0 34 0
29JUN27 47.00 C 4.80 4.94 4.80 4.90 +0.60 42 18 27 +12
29JUN27 48.00 C 0.00 0.00 0.00 4.59 +0.54 42 0 0 0
29JUN27 49.00 C 4.30 4.30 4.30 4.30 +0.49 42 15 15 +15
29JUN27 50.00 C 0.00 0.00 0.00 4.03 +0.47 42 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 3.38 +0.38 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.86 +0.36 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.40 +0.28 42 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.02 +0.26 42 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.70 +0.21 42 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.42 +0.19 42 0 0 0
TOTAL CALL 449 9,018 +96
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 13 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 104 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 75 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 158 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 72 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 166 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 190 0
28AUG26 38.00 P 0.00 0.00 0.00 0.03 -0.09 33 0 234 0
28AUG26 39.00 P 0.00 0.00 0.00 0.08 -0.21 32 0 279 0
28AUG26 40.00 P 0.24 0.24 0.24 0.21 -0.39 32 15 70 -4
28AUG26 41.00 P 0.49 0.49 0.43 0.45 -0.61 32 45 104 -15
28AUG26 42.00 P 0.72 0.72 0.72 0.83 -0.85 31 2 116 -2
28AUG26 43.00 P 1.23 1.37 1.23 1.35 -1.13 30 45 87 0
28AUG26 44.00 P 0.00 0.00 0.00 2.11 -1.27 32 0 51 0
28AUG26 45.00 P 0.00 0.00 0.00 2.94 -1.39 31 0 82 0
28AUG26 46.00 P 0.00 0.00 0.00 3.86 -1.46 31 0 210 0
28AUG26 47.00 P 0.00 0.00 0.00 4.83 -1.49 32 0 41 0
28AUG26 48.00 P 0.00 0.00 0.00 5.82 -1.50 0 0 30 0
28AUG26 49.00 P 0.00 0.00 0.00 6.82 -1.50 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 7.82 -1.50 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.32 -1.50 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.82 -1.50 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.32 -1.50 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.82 -1.50 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.32 -1.50 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.82 -1.50 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 -0.03 34 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.06 -0.06 35 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.11 -0.09 34 0 81 0
29SEP26 36.00 P 0.00 0.00 0.00 0.18 -0.16 34 0 58 0
29SEP26 37.00 P 0.00 0.00 0.00 0.31 -0.22 34 0 67 0
29SEP26 38.00 P 0.45 0.45 0.45 0.46 -0.31 34 15 175 +15
29SEP26 39.00 P 0.65 0.69 0.65 0.67 -0.40 33 45 111 +1
29SEP26 40.00 P 0.93 0.93 0.93 0.96 -0.52 33 16 125 -10
29SEP26 41.00 P 0.00 0.00 0.00 1.33 -0.62 33 0 234 0
29SEP26 42.00 P 1.78 1.78 1.78 1.77 -0.87 33 15 142 0
29SEP26 43.00 P 0.00 0.00 0.00 2.33 -0.93 33 0 161 0
29SEP26 44.00 P 0.00 0.00 0.00 2.98 -1.00 34 0 77 0
29SEP26 45.00 P 0.00 0.00 0.00 3.67 -1.10 34 0 90 0
29SEP26 46.00 P 0.00 0.00 0.00 4.43 -1.18 34 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 5.24 -1.26 34 0 154 0
29SEP26 48.00 P 0.00 0.00 0.00 6.09 -1.33 34 0 49 0
29SEP26 49.00 P 0.00 0.00 0.00 6.99 -1.37 34 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.98 -1.36 37 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 10.33 -1.49 34 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 12.82 -1.50 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.32 -1.50 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.82 -1.50 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.32 -1.50 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.82 -1.50 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.32 -1.50 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.82 -1.50 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.32 -1.50 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.05 -0.04 38 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.08 -0.06 38 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.12 -0.09 37 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.19 -0.13 37 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.29 -0.18 37 0 0 0
29OCT26 35.00 P 0.48 0.48 0.45 0.42 -0.24 37 30 72 +30
29OCT26 36.00 P 0.65 0.65 0.60 0.59 -0.30 38 30 90 +30
29OCT26 37.00 P 0.00 0.00 0.00 0.79 -0.39 37 0 103 0
29OCT26 38.00 P 1.07 1.07 1.07 1.04 -0.47 37 15 46 +15
29OCT26 39.00 P 1.30 1.30 1.30 1.33 -0.58 37 15 60 0
29OCT26 40.00 P 0.00 0.00 0.00 1.71 -0.65 37 0 110 0
29OCT26 41.00 P 2.13 2.13 2.13 2.13 -0.74 37 15 99 +15
29OCT26 42.00 P 0.00 0.00 0.00 2.59 -0.87 37 0 75 0
29OCT26 43.00 P 0.00 0.00 0.00 3.14 -0.96 37 0 161 0
29OCT26 44.00 P 0.00 0.00 0.00 3.74 -0.97 37 0 123 0
29OCT26 45.00 P 0.00 0.00 0.00 4.40 -1.02 37 0 84 0
29OCT26 46.00 P 0.00 0.00 0.00 5.11 -1.08 37 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 5.84 -1.15 37 0 30 0
29OCT26 48.00 P 0.00 0.00 0.00 6.62 -1.23 37 0 60 0
29OCT26 49.00 P 0.00 0.00 0.00 7.44 -1.26 37 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 8.27 -1.29 37 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 10.58 -1.26 39 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 12.89 -1.44 38 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.33 -1.49 38 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.82 -1.50 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 20.32 -1.50 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.82 -1.50 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.36 - 39 0 0 -
27NOV26 33.00 P 0.00 0.00 0.00 0.48 -0.18 39 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.65 -0.21 39 0 0 0
27NOV26 35.00 P 0.89 0.89 0.89 0.84 -0.29 38 15 17 +15
27NOV26 36.00 P 0.00 0.00 0.00 1.09 -0.34 38 0 15 0
27NOV26 37.00 P 1.29 1.29 1.29 1.37 -0.40 38 11 11 +11
27NOV26 38.00 P 1.60 1.60 1.60 1.69 -0.46 38 10 45 0
27NOV26 39.00 P 0.00 0.00 0.00 2.08 -0.51 38 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 2.49 -0.58 38 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 2.96 -0.67 38 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 3.54 -0.68 39 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 4.14 -0.71 39 0 45 0
27NOV26 44.00 P 0.00 0.00 0.00 4.76 -0.77 39 0 75 0
27NOV26 45.00 P 0.00 0.00 0.00 5.40 -0.84 39 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 6.11 -0.81 39 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 6.82 -0.89 39 0 15 0
27NOV26 48.00 P 0.00 0.00 0.00 7.37 -1.15 36 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 8.15 -1.21 36 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.97 -1.24 36 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.19 -1.24 36 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.45 -1.25 36 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.66 -1.38 27 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 18.12 -1.30 26 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 20.52 -1.32 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 22.85 -1.66 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.16 -0.05 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.23 -0.06 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.32 -0.09 39 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.44 -0.12 39 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.59 -0.14 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.72 -0.22 38 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.92 -0.29 38 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 1.19 -0.31 39 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 1.44 -0.40 39 0 12 0
30DEC26 37.00 P 1.76 1.76 1.76 1.76 -0.44 38 15 39 +13
30DEC26 38.00 P 2.03 2.07 2.03 2.11 -0.49 38 30 66 0
30DEC26 39.00 P 2.42 2.42 2.42 2.50 -0.55 38 15 56 0
30DEC26 40.00 P 2.85 2.85 2.85 2.94 -0.62 38 15 21 -3
30DEC26 41.00 P 0.00 0.00 0.00 3.41 -0.69 38 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 3.93 -0.60 38 0 50 0
30DEC26 43.00 P 4.59 4.59 4.59 4.48 -0.75 38 15 70 +15
30DEC26 44.00 P 0.00 0.00 0.00 5.23 -0.66 39 0 74 0
30DEC26 45.00 P 0.00 0.00 0.00 5.70 -0.91 37 0 79 0
30DEC26 46.00 P 0.00 0.00 0.00 6.35 -0.99 37 0 69 0
30DEC26 47.00 P 0.00 0.00 0.00 7.04 -1.07 37 0 59 0
30DEC26 48.00 P 0.00 0.00 0.00 7.75 -1.15 36 0 36 0
30DEC26 49.00 P 0.00 0.00 0.00 8.59 -1.11 37 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 9.38 -1.15 37 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 11.44 -1.24 36 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 13.61 -1.29 35 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.96 -1.27 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.27 -1.26 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.64 -1.34 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.03 -1.48 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.45 -1.38 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.89 -1.58 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.33 -1.61 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.37 -0.09 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.47 -0.11 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.60 -0.15 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.76 -0.17 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.91 -0.21 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.12 -0.25 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 1.35 -0.23 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.62 -0.25 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.89 -0.32 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.23 -0.31 41 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 2.57 -0.38 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.96 -0.40 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.37 -0.45 41 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 3.80 -0.51 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.29 -0.51 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.78 -0.58 41 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 5.31 -0.62 41 0 15 0
30MAR27 43.00 P 5.55 5.55 5.55 5.88 -0.63 41 15 15 +15
30MAR27 44.00 P 0.00 0.00 0.00 6.45 -0.70 41 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 7.06 -0.73 40 0 60 0
30MAR27 46.00 P 0.00 0.00 0.00 7.70 -0.75 40 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 8.34 -0.82 40 0 30 0
30MAR27 48.00 P 0.00 0.00 0.00 9.03 -0.83 40 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 9.74 -0.88 40 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 10.45 -0.95 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.33 -1.14 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.30 -1.28 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.40 -1.35 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.71 -1.25 37 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.97 -1.32 36 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.29 -1.34 35 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.63 -0.18 42 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.80 -0.18 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.97 -0.24 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.19 -0.24 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.41 -0.31 42 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.68 -0.33 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.97 -0.36 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 2.28 -0.40 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.63 -0.43 42 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.98 -0.51 42 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 3.33 -0.54 42 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.73 -0.57 41 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 4.15 -0.59 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.64 -0.60 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.09 -0.67 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.50 -0.81 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.14 -0.74 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.70 -0.83 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.29 -0.86 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.90 -0.93 41 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 8.54 -0.85 40 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 9.12 -1.01 40 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.83 -1.02 40 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 10.53 -1.05 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.26 -0.98 40 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 13.13 -1.03 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.08 -1.18 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.11 -1.13 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.21 -1.17 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.37 -1.23 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.60 -1.23 37 0 0 0
TOTAL PUT 444 7,049 +141
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$ 54.800
21AUG26 42.50 C 0.00 0.00 0.00 12.50 +0.34 153 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 11.99 +0.33 145 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 11.48 +0.32 138 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 10.99 +0.37 134 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 10.49 +0.36 128 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 9.81 +0.18 0 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 9.31 +0.18 0 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 8.81 +0.18 0 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 8.32 +0.19 60 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 7.82 +0.19 57 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 7.32 +0.19 53 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 6.82 +0.19 49 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 6.32 +0.19 46 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 5.82 +0.19 42 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 5.32 +0.18 38 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 4.83 +0.18 41 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 3.93 +0.25 50 0 0 0
21AUG26 52.00 C 3.28 3.38 2.96 2.97 +0.21 43 110 88 +58
21AUG26 53.00 C 2.28 2.28 2.28 2.06 +0.17 38 1 17 0
21AUG26 54.00 C 1.21 1.21 1.21 1.30 +0.12 36 1 11 +1
21AUG26 55.00 C 0.81 0.88 0.77 0.70 +0.07 34 89 156 +56
21AUG26 56.00 C 0.31 0.54 0.31 0.34 +0.03 34 50 239 +47
21AUG26 57.00 C 0.15 0.24 0.15 0.15 +0.01 34 152 468 +17
21AUG26 58.00 C 0.09 0.09 0.09 0.06 0.00 35 5 397 0
21AUG26 59.00 C 0.06 0.06 0.06 0.03 0.00 38 10 438 0
21AUG26 60.00 C 0.03 0.03 0.03 0.01 0.00 38 20 194 +20
21AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 44 0 110 0
21AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 50 0 95 0
21AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
21AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 32.98 +0.32 271 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 32.00 +0.34 264 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 30.99 +0.33 250 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 30.00 +0.33 240 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 28.98 +0.32 225 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 27.99 +0.32 217 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 26.99 +0.32 206 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 25.99 +0.32 197 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 24.99 +0.32 187 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 23.98 +0.31 176 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 22.99 +0.32 169 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 21.98 +0.30 159 0 60 0
28AUG26 34.00 C 0.00 0.00 0.00 20.98 +0.30 150 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 19.99 +0.31 144 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 18.99 +0.31 136 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 17.99 +0.32 128 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 17.00 +0.31 122 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 15.99 +0.30 113 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 15.00 +0.33 107 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 14.00 +0.31 100 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 13.00 +0.31 93 0 42 0
28AUG26 43.00 C 0.00 0.00 0.00 12.00 +0.31 86 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 11.00 +0.35 79 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 9.84 +0.19 33 0 28 0
28AUG26 46.00 C 0.00 0.00 0.00 8.84 +0.18 0 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 7.85 +0.11 36 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 6.86 +0.18 35 0 183 0
28AUG26 49.00 C 0.00 0.00 0.00 5.87 +0.17 32 0 312 0
28AUG26 50.00 C 0.00 0.00 0.00 4.98 +0.27 38 0 590 0
28AUG26 52.50 C 2.83 2.83 2.83 2.67 +0.08 30 60 6,522 -42
28AUG26 55.00 C 1.08 1.23 1.05 0.95 +0.09 26 747 8,324 +347
28AUG26 57.50 C 0.13 0.29 0.13 0.26 -0.01 28 581 7,296 +395
28AUG26 60.00 C 0.10 0.10 0.08 0.07 -0.02 31 399 8,508 -38
28AUG26 62.50 C 0.04 0.04 0.04 0.02 -0.02 34 20 6,657 0
28AUG26 65.00 C 0.04 0.04 0.04 0.01 -0.01 40 1 8,523 -1
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,994 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,297 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,139 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 399 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 554 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 86 0 219 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 364 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 97 0 338 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 107 0 87 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 33.02 +0.32 165 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 32.05 +0.35 161 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 31.05 +0.35 153 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 30.06 +0.35 147 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 29.06 +0.36 141 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 28.06 +0.36 134 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 27.06 +0.35 128 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 26.06 +0.35 122 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 25.03 +0.33 113 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 24.03 +0.32 107 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 23.03 +0.33 102 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 22.04 +0.33 98 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 21.03 +0.31 92 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 20.04 +0.33 88 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 19.04 +0.33 83 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 18.04 +0.32 78 0 30 0
29SEP26 38.00 C 16.66 16.66 16.66 17.05 +0.16 74 6 31 +6
29SEP26 39.00 C 0.00 0.00 0.00 16.10 +0.06 73 0 22 0
29SEP26 40.00 C 15.26 15.30 15.26 15.10 +0.31 69 70 40 +10
29SEP26 41.00 C 0.00 0.00 0.00 14.11 +0.38 65 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 13.11 +0.38 60 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 12.12 +0.39 57 0 70 0
29SEP26 44.00 C 0.00 0.00 0.00 11.12 +0.42 52 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 9.89 +0.19 28 0 212 0
29SEP26 46.00 C 0.00 0.00 0.00 8.89 +0.18 24 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 7.90 +0.16 24 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 6.92 +0.18 25 0 31 0
29SEP26 49.00 C 0.00 0.00 0.00 5.96 +0.17 25 0 587 0
29SEP26 50.00 C 5.11 5.11 5.11 5.13 +0.25 28 6 864 +6
29SEP26 52.50 C 3.00 3.00 3.00 2.96 +0.09 24 30 8,236 +30
29SEP26 55.00 C 1.47 1.72 1.47 1.43 +0.04 23 399 15,070 +93
29SEP26 57.50 C 0.69 0.82 0.69 0.63 +0.01 24 1,511 6,358 +1,256
29SEP26 60.00 C 0.36 0.36 0.33 0.27 +0.01 25 338 15,675 +181
29SEP26 62.50 C 0.21 0.21 0.18 0.12 +0.01 26 13 15,464 -7
29SEP26 65.00 C 0.13 0.13 0.11 0.05 0.00 27 100 13,010 +52
29SEP26 67.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 9,264 0
29SEP26 70.00 C 0.07 0.07 0.07 0.01 0.00 30 4 8,466 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 5,257 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4,809 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3,689 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,640 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,285 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 33.02 +0.32 137 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 32.05 +0.35 133 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 31.05 +0.35 127 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 30.06 +0.35 122 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 29.06 +0.35 116 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 28.06 +0.35 111 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 27.06 +0.35 105 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 26.06 +0.35 100 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 25.03 +0.32 94 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 24.04 +0.32 90 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 23.05 +0.33 86 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 22.04 +0.32 81 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 21.04 +0.32 77 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 20.04 +0.33 73 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 19.05 +0.32 69 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 18.05 +0.33 65 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 17.05 +0.16 62 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 16.10 +0.06 60 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 15.10 +0.31 57 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 14.11 +0.37 54 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 13.11 +0.37 50 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 12.12 +0.39 47 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.12 +0.42 44 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 9.89 +0.19 25 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 8.90 +0.18 25 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 7.92 +0.17 24 0 8 0
29OCT26 48.00 C 0.00 0.00 0.00 6.96 +0.16 24 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 6.03 +0.15 24 0 96 0
29OCT26 50.00 C 0.00 0.00 0.00 5.26 +0.20 26 0 300 0
29OCT26 52.50 C 3.55 3.55 3.55 3.34 +0.12 25 30 1,250 +30
29OCT26 55.00 C 2.13 2.13 2.09 1.93 +0.05 24 337 3,345 +337
29OCT26 57.50 C 1.24 1.28 1.20 1.08 +0.01 24 57 3,621 0
29OCT26 60.00 C 0.77 0.77 0.71 0.57 -0.03 24 37 5,605 +31
29OCT26 62.50 C 0.44 0.44 0.44 0.30 -0.04 25 33 1,675 -3
29OCT26 65.00 C 0.29 0.29 0.27 0.15 -0.03 25 31 1,283 +31
29OCT26 67.50 C 0.21 0.21 0.19 0.07 -0.03 26 90 546 +43
29OCT26 70.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 96 0
29OCT26 72.50 C 0.12 0.12 0.12 0.02 -0.02 27 10 180 +10
29OCT26 75.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 20 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 35 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 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 48 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 33.03 +0.33 120 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 32.05 +0.35 116 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 31.05 +0.35 110 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 30.06 +0.35 106 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 29.06 +0.35 101 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 28.06 +0.35 96 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 27.06 +0.35 92 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 26.06 +0.35 87 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 25.04 +0.33 82 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 24.04 +0.32 78 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 23.05 +0.33 75 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 22.05 +0.33 71 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 21.05 +0.33 67 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 20.05 +0.34 64 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 19.05 +0.32 60 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 18.06 +0.34 58 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 17.06 +0.17 54 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 16.10 +0.06 53 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 15.10 +0.31 49 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 14.11 +0.37 47 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 13.11 +0.37 44 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 12.12 +0.37 41 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.12 +0.34 38 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 9.90 +0.19 25 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 8.93 +0.19 25 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.97 +0.18 25 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 7.06 +0.18 25 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 6.19 +0.17 24 0 0 0
27NOV26 50.00 C 5.47 5.47 5.47 5.50 +0.18 26 39 189 +39
27NOV26 52.50 C 3.92 4.02 3.91 3.74 +0.23 25 90 1,138 +90
27NOV26 55.00 C 2.60 2.62 2.57 2.40 +0.04 24 150 3,577 -30
27NOV26 57.50 C 0.00 0.00 0.00 1.54 +0.03 25 0 1,759 0
27NOV26 60.00 C 1.07 1.14 1.07 0.95 0.00 25 211 607 +61
27NOV26 62.50 C 0.00 0.00 0.00 0.58 0.00 25 0 323 0
27NOV26 65.00 C 0.00 0.00 0.00 0.34 -0.01 26 0 12 0
27NOV26 67.50 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
27NOV26 72.50 C 0.21 0.21 0.21 0.07 -0.01 27 10 570 +10
27NOV26 75.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 460 0
27NOV26 77.50 C 0.00 0.00 0.00 0.03 0.00 29 0 10 0
27NOV26 80.00 C 0.00 0.00 0.00 0.02 0.00 29 0 10 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 85.00 C 0.09 0.09 0.09 0.01 0.00 31 1 1 +1
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 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 38 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 41 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 45 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 49 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 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 55 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 33.03 +0.33 106 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 32.05 +0.35 102 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 31.05 +0.35 98 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 30.06 +0.35 93 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 29.06 +0.35 89 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 28.06 +0.35 85 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 27.06 +0.35 81 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 26.06 +0.35 77 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 25.05 +0.34 73 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 24.05 +0.33 69 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 23.05 +0.33 66 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 22.05 +0.33 63 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 21.05 +0.33 59 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 20.06 +0.34 57 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 19.06 +0.33 54 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 18.06 +0.34 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 17.07 +0.18 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 16.10 +0.06 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 15.10 +0.31 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 14.11 +0.37 41 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 13.11 +0.33 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.12 +0.32 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.23 +0.39 35 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 9.94 +0.17 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.00 +0.17 25 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 8.10 +0.16 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.25 +0.14 25 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 6.45 +0.13 25 0 120 0
30DEC26 50.00 C 5.84 5.87 5.84 5.88 +0.17 26 140 838 +140
30DEC26 52.50 C 4.37 4.49 4.23 4.25 +0.15 25 400 3,220 +400
30DEC26 55.00 C 0.00 0.00 0.00 2.95 +0.07 25 0 5,090 0
30DEC26 57.50 C 0.00 0.00 0.00 2.06 +0.08 25 0 11,858 0
30DEC26 60.00 C 0.00 0.00 0.00 1.42 +0.10 26 0 15,095 0
30DEC26 62.50 C 0.00 0.00 0.00 0.96 +0.11 26 0 9,598 0
30DEC26 65.00 C 0.00 0.00 0.00 0.64 +0.10 26 0 8,517 0
30DEC26 67.50 C 0.59 0.59 0.59 0.43 +0.09 27 7 9,894 0
30DEC26 70.00 C 0.00 0.00 0.00 0.29 +0.08 27 0 4,082 0
30DEC26 72.50 C 0.00 0.00 0.00 0.20 +0.07 28 0 4,772 0
30DEC26 75.00 C 0.00 0.00 0.00 0.13 +0.05 28 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.09 +0.04 29 0 2,159 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 +0.03 29 0 1,216 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 +0.03 30 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 +0.01 30 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 39 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 33.04 +0.34 83 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 32.05 +0.35 80 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 31.05 +0.35 76 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 30.06 +0.35 73 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 29.06 +0.35 69 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 28.06 +0.35 66 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 27.06 +0.35 63 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 26.06 +0.35 60 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 25.05 +0.34 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 24.05 +0.33 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 23.05 +0.33 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 22.05 +0.33 48 0 30 0
30MAR27 34.00 C 0.00 0.00 0.00 21.06 +0.34 46 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 20.06 +0.34 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 19.12 +0.39 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 18.12 +0.33 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 17.21 +0.32 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 16.30 +0.26 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 15.34 +0.32 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 14.35 +0.24 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.39 +0.16 32 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 12.46 +0.15 31 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.57 +0.14 30 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 10.72 +0.14 29 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 9.92 +0.42 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.87 +0.12 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.17 +0.12 26 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 7.48 +0.11 26 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 7.05 +0.11 27 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 5.55 +0.10 26 0 4,559 0
30MAR27 55.00 C 0.00 0.00 0.00 4.28 +0.09 26 0 2,710 0
30MAR27 57.50 C 3.54 3.54 3.54 3.31 +0.10 26 2 1,772 +2
30MAR27 60.00 C 0.00 0.00 0.00 2.53 +0.09 26 0 20,354 0
30MAR27 62.50 C 0.00 0.00 0.00 1.93 +0.09 26 0 355 0
30MAR27 65.00 C 0.00 0.00 0.00 1.46 +0.09 27 0 2,839 0
30MAR27 67.50 C 0.00 0.00 0.00 1.10 +0.08 27 0 903 0
30MAR27 70.00 C 0.00 0.00 0.00 0.82 +0.07 27 0 2,580 0
30MAR27 72.50 C 0.00 0.00 0.00 0.61 +0.06 27 0 4,257 0
30MAR27 75.00 C 0.00 0.00 0.00 0.47 +0.07 28 0 1,890 0
30MAR27 77.50 C 0.00 0.00 0.00 0.35 +0.05 28 0 3,265 0
30MAR27 80.00 C 0.00 0.00 0.00 0.26 +0.04 28 0 1,683 0
30MAR27 82.50 C 0.00 0.00 0.00 0.20 +0.04 28 0 2,206 0
30MAR27 85.00 C 0.00 0.00 0.00 0.15 +0.03 29 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.12 +0.03 29 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 +0.02 31 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 36 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 33.04 +0.34 69 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 32.05 +0.35 66 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 31.05 +0.35 63 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 30.06 +0.35 60 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 29.06 +0.35 57 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 28.06 +0.35 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 27.06 +0.35 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 26.06 +0.35 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 25.07 +0.36 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 24.12 +0.35 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 23.17 +0.35 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 22.23 +0.35 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 21.29 +0.35 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 20.35 +0.35 39 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 19.42 +0.34 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 18.45 +0.29 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 17.49 +0.24 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 16.56 +0.20 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 15.67 +0.20 32 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 14.80 +0.19 31 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 13.97 +0.21 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.16 +0.23 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.37 +0.25 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.62 +0.33 30 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 10.79 +0.35 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.09 +0.32 28 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.25 +0.12 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.63 +0.10 27 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 7.84 +0.13 26 0 302 0
29JUN27 52.50 C 0.00 0.00 0.00 6.51 +0.09 26 0 163 0
29JUN27 55.00 C 0.00 0.00 0.00 5.39 +0.08 27 0 5,087 0
29JUN27 57.50 C 0.00 0.00 0.00 4.51 +0.09 27 0 958 0
29JUN27 60.00 C 0.00 0.00 0.00 3.76 +0.09 28 0 3,227 0
29JUN27 62.50 C 2.90 2.90 2.88 3.16 +0.11 28 332 389 +307
29JUN27 65.00 C 2.36 2.40 2.36 2.67 +0.11 29 166 649 +166
29JUN27 67.50 C 1.91 1.91 1.91 2.24 +0.11 30 5 962 0
29JUN27 70.00 C 1.61 1.61 1.61 1.92 +0.13 30 1 6,085 +1
29JUN27 72.50 C 0.00 0.00 0.00 1.62 +0.11 31 0 969 0
29JUN27 75.00 C 0.00 0.00 0.00 1.40 +0.13 31 0 511 0
29JUN27 77.50 C 0.00 0.00 0.00 1.20 +0.12 32 0 68 0
29JUN27 80.00 C 0.00 0.00 0.00 1.05 +0.12 32 0 114 0
29JUN27 82.50 C 0.76 0.76 0.76 0.91 +0.12 33 170 611 +170
29JUN27 85.00 C 0.00 0.00 0.00 0.80 +0.11 33 0 312 0
29JUN27 87.50 C 0.00 0.00 0.00 0.71 +0.12 34 0 341 0
29JUN27 90.00 C 0.54 0.54 0.54 0.63 +0.11 35 60 308 0
29JUN27 92.50 C 0.00 0.00 0.00 0.56 +0.10 35 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.51 +0.11 36 0 30 0
29JUN27 97.50 C 0.00 0.00 0.00 0.46 +0.09 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.41 +0.07 37 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.38 +0.08 37 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.35 +0.08 38 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.33 +0.09 38 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.30 +0.08 39 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.28 +0.08 39 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 0.26 +0.07 40 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.25 +0.08 40 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.24 +0.08 41 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 0.23 +0.08 42 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.21 +0.07 42 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.20 +0.07 42 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.19 +0.07 43 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.18 +0.07 43 0 0 0
TOTAL CALL 7,132 361,674 +4,323
21AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 74 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 66 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 47.50 P 0.01 0.01 0.01 0.01 0.00 58 30 30 +30
21AUG26 48.00 P 0.01 0.01 0.01 0.01 0.00 54 30 30 +30
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 49.50 P 0.01 0.01 0.01 0.01 0.00 43 30 30 +30
21AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
21AUG26 52.00 P 0.08 0.08 0.08 0.08 -0.04 36 3 273 +3
21AUG26 53.00 P 0.16 0.16 0.15 0.20 -0.06 35 5 311 +4
21AUG26 54.00 P 0.33 0.38 0.30 0.43 -0.10 33 287 417 +146
21AUG26 55.00 P 0.67 0.80 0.66 0.84 -0.14 32 85 343 +65
21AUG26 56.00 P 0.00 0.00 0.00 1.47 -0.19 31 0 303 0
21AUG26 57.00 P 0.00 0.00 0.00 2.28 -0.21 30 0 34 0
21AUG26 58.00 P 2.79 2.79 2.79 3.25 -0.16 35 44 53 +43
21AUG26 59.00 P 0.00 0.00 0.00 4.21 -0.20 35 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 5.20 -0.20 0 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 6.20 -0.20 0 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 7.20 -0.20 0 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 8.20 -0.20 0 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 9.20 -0.20 0 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 10.20 -0.20 0 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 11.20 -0.20 0 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 12.20 -0.20 0 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 13.20 -0.20 0 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 14.20 -0.20 0 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 15.20 -0.20 0 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 16.20 -0.20 0 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 17.20 -0.20 0 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 18.20 -0.20 0 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 19.20 -0.20 0 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 20.20 -0.20 0 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 21.20 -0.20 0 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 22.20 -0.20 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 129 0 215 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 93 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 87 0 90 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 150 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,005 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 244 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 715 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 790 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 481 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 358 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,244 0
28AUG26 48.00 P 0.02 0.02 0.02 0.01 -0.02 33 4 3,652 0
28AUG26 49.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 2,399 0
28AUG26 50.00 P 0.05 0.05 0.05 0.05 -0.04 31 25 6,545 +5
28AUG26 52.50 P 0.22 0.24 0.19 0.28 -0.07 28 325 6,512 -49
28AUG26 55.00 P 0.98 1.04 0.86 1.05 -0.13 25 675 20,591 +615
28AUG26 57.50 P 2.55 2.84 2.55 2.84 -0.23 25 37 8,230 -3
28AUG26 60.00 P 5.00 5.00 4.94 5.20 -0.42 0 90 3,474 +8
28AUG26 62.50 P 0.00 0.00 0.00 7.70 -0.21 0 0 1,789 0
28AUG26 65.00 P 0.00 0.00 0.00 10.20 -0.20 0 0 325 0
28AUG26 67.50 P 0.00 0.00 0.00 12.70 -0.20 0 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 15.20 -0.20 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 17.70 -0.20 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 20.20 -0.20 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 22.70 -0.20 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 25.20 -0.20 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 27.70 -0.20 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 30.20 -0.20 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 32.70 -0.20 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 35.20 -0.20 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 37.70 -0.20 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 40.20 -0.20 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 42.70 -0.20 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 45.20 -0.20 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 47.70 -0.20 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 50.20 -0.20 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 52.70 -0.20 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 55.20 -0.20 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 57.70 -0.20 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 60.20 -0.20 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 62.70 -0.20 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 65.20 -0.20 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 67.70 -0.20 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 70.20 -0.20 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 72.70 -0.20 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 75.20 -0.20 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 77.70 -0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,540 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3,748 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,741 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,362 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,911 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2,219 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 0.00 27 0 1,656 0
29SEP26 45.00 P 0.08 0.08 0.08 0.05 0.00 27 21 6,024 0
29SEP26 46.00 P 0.10 0.10 0.10 0.08 0.00 26 5 2,052 0
29SEP26 47.00 P 0.15 0.15 0.14 0.13 -0.01 26 620 2,574 +200
29SEP26 48.00 P 0.00 0.00 0.00 0.19 -0.02 25 0 4,060 0
29SEP26 49.00 P 0.29 0.29 0.29 0.30 -0.03 24 170 4,397 +170
29SEP26 50.00 P 0.41 0.42 0.35 0.46 -0.04 24 353 32,881 +51
29SEP26 52.50 P 1.03 1.03 0.89 1.14 -0.09 23 1,762 14,238 +1,365
29SEP26 55.00 P 2.10 2.22 2.09 2.33 -0.14 22 52 19,760 +12
29SEP26 57.50 P 4.10 4.14 3.89 4.14 -0.17 21 94 10,171 0
29SEP26 60.00 P 5.96 6.18 5.88 6.28 -0.17 16 285 13,447 +122
29SEP26 62.50 P 0.00 0.00 0.00 8.84 +0.09 26 0 12,442 0
29SEP26 65.00 P 0.00 0.00 0.00 10.95 -0.36 0 0 13,597 0
29SEP26 67.50 P 0.00 0.00 0.00 13.35 -0.33 0 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 15.76 -0.40 0 0 5,767 0
29SEP26 72.50 P 18.28 18.28 18.28 18.28 -0.45 0 20 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 20.78 -0.41 0 0 616 0
29SEP26 77.50 P 0.00 0.00 0.00 23.33 -0.35 0 0 242 0
29SEP26 80.00 P 0.00 0.00 0.00 25.79 -0.38 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 28.26 -0.41 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 30.76 -0.41 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 33.28 -0.39 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 35.77 -0.39 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 38.28 -0.38 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 40.77 -0.38 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 43.24 -0.41 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 45.74 -0.41 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 48.23 -0.41 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 50.76 -0.38 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 53.29 -0.35 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 55.75 -0.37 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 58.25 -0.38 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 60.74 -0.38 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 63.24 -0.38 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 65.74 -0.37 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 68.23 -0.38 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 70.73 -0.38 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 73.24 -0.37 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 75.72 -0.38 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 78.22 -0.38 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.02 0.00 26 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 648 0
29OCT26 44.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 409 0
29OCT26 46.00 P 0.00 0.00 0.00 0.20 -0.02 25 0 612 0
29OCT26 47.00 P 0.30 0.30 0.30 0.29 -0.04 24 20 1,154 0
29OCT26 48.00 P 0.41 0.41 0.36 0.41 -0.05 24 42 1,976 +42
29OCT26 49.00 P 0.52 0.53 0.50 0.58 -0.05 24 460 1,605 +389
29OCT26 50.00 P 0.77 0.77 0.67 0.80 -0.06 24 1,131 5,835 +1,102
29OCT26 52.50 P 1.46 1.49 1.41 1.60 -0.11 23 80 7,560 -28
29OCT26 55.00 P 2.82 2.82 2.57 2.82 -0.14 22 204 3,539 +109
29OCT26 57.50 P 4.47 4.47 4.23 4.50 -0.18 22 303 841 +243
29OCT26 60.00 P 0.00 0.00 0.00 6.49 -0.41 21 0 293 0
29OCT26 62.50 P 0.00 0.00 0.00 8.95 -0.22 25 0 516 0
29OCT26 65.00 P 11.05 11.05 11.05 10.99 -0.32 0 30 30 -10
29OCT26 67.50 P 0.00 0.00 0.00 13.36 -0.40 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 15.85 -0.38 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.37 -0.36 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.86 -0.36 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.36 -0.35 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 25.85 -0.36 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 28.35 -0.35 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 30.85 -0.35 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 33.34 -0.35 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 35.84 -0.35 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 38.33 -0.35 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 40.83 -0.35 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 43.33 -0.34 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 45.82 -0.34 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 48.32 -0.35 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 50.82 -0.34 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 53.31 -0.34 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 55.81 -0.35 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 58.31 -0.34 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 60.80 -0.34 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 63.30 -0.35 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 65.79 -0.35 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 68.29 -0.35 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 70.79 -0.34 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 73.28 -0.34 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 75.78 -0.34 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 78.28 -0.34 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.02 0.00 26 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.13 +0.02 26 0 1 0
27NOV26 44.00 P 0.00 0.00 0.00 0.19 +0.02 25 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 0.27 +0.02 25 0 25 0
27NOV26 46.00 P 0.37 0.37 0.37 0.37 +0.01 25 40 239 +40
27NOV26 47.00 P 0.49 0.49 0.47 0.49 -0.02 24 100 162 +100
27NOV26 48.00 P 0.65 0.65 0.58 0.66 -0.02 24 540 622 +410
27NOV26 49.00 P 0.81 0.81 0.77 0.88 0.00 24 230 510 +60
27NOV26 50.00 P 0.99 1.03 0.99 1.13 -0.03 24 91 777 +61
27NOV26 52.50 P 1.78 1.81 1.78 2.00 -0.08 24 125 2,104 +5
27NOV26 55.00 P 3.09 3.09 3.09 3.20 -0.14 23 4 3,545 0
27NOV26 57.50 P 0.00 0.00 0.00 4.84 -0.15 23 0 1,661 0
27NOV26 60.00 P 6.58 6.58 6.58 6.77 -0.36 22 30 399 0
27NOV26 62.50 P 0.00 0.00 0.00 9.11 -0.19 25 0 270 0
27NOV26 65.00 P 0.00 0.00 0.00 11.08 -0.30 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 13.41 -0.36 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 15.85 -0.38 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 18.37 -0.36 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 20.88 -0.34 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 23.36 -0.35 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 25.85 -0.36 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 28.36 -0.34 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 30.85 -0.35 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 33.34 -0.35 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 35.84 -0.35 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 38.33 -0.35 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 40.83 -0.35 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 43.33 -0.35 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 45.83 -0.34 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 48.32 -0.35 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 50.82 -0.35 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 53.31 -0.35 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 55.81 -0.35 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 58.31 -0.34 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 60.80 -0.35 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 63.30 -0.35 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 65.79 -0.35 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 68.29 -0.35 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 70.79 -0.34 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 73.29 -0.34 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 75.78 -0.35 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 78.28 -0.34 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.04 0.00 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.05 0.00 26 0 220 0
30DEC26 40.00 P 0.00 0.00 0.00 0.08 0.00 26 0 480 0
30DEC26 41.00 P 0.00 0.00 0.00 0.12 0.00 26 0 1,247 0
30DEC26 42.00 P 0.00 0.00 0.00 0.17 0.00 26 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.24 0.00 26 0 1,103 0
30DEC26 44.00 P 0.00 0.00 0.00 0.33 -0.01 25 0 3,562 0
30DEC26 45.00 P 0.47 0.47 0.44 0.45 -0.02 25 30 2,660 -10
30DEC26 46.00 P 0.00 0.00 0.00 0.57 -0.05 25 0 2,462 0
30DEC26 47.00 P 0.68 0.68 0.68 0.73 -0.05 25 20 2,763 +20
30DEC26 48.00 P 0.85 0.85 0.85 0.94 -0.04 25 1 6,797 0
30DEC26 49.00 P 0.00 0.00 0.00 1.18 -0.05 24 0 7,096 0
30DEC26 50.00 P 0.00 0.00 0.00 1.47 -0.06 24 0 15,672 0
30DEC26 52.50 P 2.23 2.23 2.20 2.39 -0.09 24 161 12,972 +1
30DEC26 55.00 P 3.45 3.48 3.30 3.60 -0.12 23 61 17,727 +26
30DEC26 57.50 P 0.00 0.00 0.00 5.20 -0.12 23 0 7,363 0
30DEC26 60.00 P 6.87 6.87 6.87 7.24 -0.12 25 2 5,029 -2
30DEC26 62.50 P 0.00 0.00 0.00 9.11 -0.19 23 0 8,212 0
30DEC26 65.00 P 0.00 0.00 0.00 11.24 -0.27 0 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 13.51 -0.32 0 0 7,645 0
30DEC26 70.00 P 16.05 16.05 16.05 15.85 -0.40 0 30 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 18.37 -0.36 0 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 20.88 -0.34 0 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 23.38 -0.33 0 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 25.85 -0.36 0 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 28.36 -0.34 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 30.85 -0.35 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 33.34 -0.35 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 35.84 -0.35 0 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 38.33 -0.35 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 40.83 -0.36 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 43.33 -0.35 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 45.83 -0.35 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 48.32 -0.35 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 50.82 -0.35 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 53.31 -0.36 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 55.81 -0.36 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 58.31 -0.34 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 60.80 -0.35 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 63.30 -0.35 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 65.79 -0.35 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 68.29 -0.35 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 70.79 -0.35 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 73.29 -0.34 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 75.78 -0.35 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 78.28 -0.34 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 205 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.17 -0.03 27 0 238 0
30MAR27 39.00 P 0.00 0.00 0.00 0.24 -0.02 27 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.31 -0.03 27 0 96 0
30MAR27 41.00 P 0.00 0.00 0.00 0.40 -0.04 26 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.52 -0.04 26 0 6,922 0
30MAR27 43.00 P 0.00 0.00 0.00 0.65 -0.05 26 0 3,099 0
30MAR27 44.00 P 0.00 0.00 0.00 0.78 -0.06 26 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 0.94 -0.06 26 0 1,070 0
30MAR27 46.00 P 0.00 0.00 0.00 1.15 -0.07 26 0 331 0
30MAR27 47.00 P 0.00 0.00 0.00 1.39 -0.06 26 0 565 0
30MAR27 48.00 P 0.00 0.00 0.00 1.66 -0.08 25 0 1,123 0
30MAR27 49.00 P 0.00 0.00 0.00 1.96 -0.07 25 0 3,933 0
30MAR27 50.00 P 2.10 2.14 2.05 2.30 -0.08 25 211 3,285 +61
30MAR27 52.50 P 0.00 0.00 0.00 3.30 -0.09 25 0 7,284 0
30MAR27 55.00 P 0.00 0.00 0.00 4.52 -0.09 24 0 10,629 0
30MAR27 57.50 P 5.82 5.82 5.79 6.03 -0.10 24 6 2,076 +6
30MAR27 60.00 P 0.00 0.00 0.00 7.74 -0.34 24 0 17,950 0
30MAR27 62.50 P 9.49 9.49 9.33 9.92 -0.11 26 700 2,397 +700
30MAR27 65.00 P 11.59 11.59 11.59 11.65 -0.29 23 175 502 +52
30MAR27 67.50 P 0.00 0.00 0.00 13.80 -0.34 20 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 16.06 -0.35 0 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 18.42 -0.40 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.91 -0.34 0 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 23.38 -0.35 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.85 -0.36 0 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 28.36 -0.35 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 30.85 -0.36 0 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 33.34 -0.36 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 35.84 -0.36 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 38.33 -0.36 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 40.83 -0.36 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 43.33 -0.36 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 45.83 -0.35 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 48.32 -0.36 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 50.82 -0.35 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 53.31 -0.36 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 55.81 -0.36 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 58.31 -0.36 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 60.80 -0.36 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 63.30 -0.36 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 65.80 -0.36 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 68.29 -0.36 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 70.79 -0.35 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 73.29 -0.35 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 75.78 -0.36 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 78.28 -0.35 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 34 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.03 0.00 27 0 110 0
29JUN27 31.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 0.22 -0.02 27 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.29 -0.02 27 0 20 0
29JUN27 38.00 P 0.00 0.00 0.00 0.38 -0.03 27 0 166 0
29JUN27 39.00 P 0.00 0.00 0.00 0.48 -0.03 27 0 942 0
29JUN27 40.00 P 0.85 0.85 0.85 0.61 -0.04 27 1 66 0
29JUN27 41.00 P 0.00 0.00 0.00 0.76 -0.03 27 0 864 0
29JUN27 42.00 P 1.18 1.18 1.18 0.93 -0.05 27 10 325 +10
29JUN27 43.00 P 0.00 0.00 0.00 1.13 -0.05 27 0 880 0
29JUN27 44.00 P 0.00 0.00 0.00 1.35 -0.06 27 0 533 0
29JUN27 45.00 P 0.00 0.00 0.00 1.61 -0.06 27 0 785 0
29JUN27 46.00 P 0.00 0.00 0.00 1.88 -0.07 27 0 1,197 0
29JUN27 47.00 P 0.00 0.00 0.00 2.21 -0.08 27 0 563 0
29JUN27 48.00 P 0.00 0.00 0.00 2.55 -0.07 28 0 817 0
29JUN27 49.00 P 0.00 0.00 0.00 2.93 -0.09 28 0 643 0
29JUN27 50.00 P 0.00 0.00 0.00 3.34 -0.09 28 0 491 0
29JUN27 52.50 P 4.59 4.59 4.59 4.51 -0.10 28 160 5,406 +132
29JUN27 55.00 P 5.87 5.87 5.87 5.87 -0.12 28 4 413 +4
29JUN27 57.50 P 7.44 7.44 7.44 7.51 -0.10 29 145 1,072 +145
29JUN27 60.00 P 9.25 9.25 9.25 9.29 -0.11 30 30 3,177 +10
29JUN27 62.50 P 0.00 0.00 0.00 11.09 -0.24 30 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 13.07 -0.29 30 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 15.14 -0.31 31 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.29 -0.30 31 0 55 0
29JUN27 72.50 P 0.00 0.00 0.00 19.52 -0.29 32 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 21.80 -0.27 32 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.10 -0.25 32 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 26.40 -0.28 31 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 28.78 -0.24 30 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.09 -0.29 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 33.47 -0.29 0 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 35.85 -0.35 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 38.33 -0.36 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 40.83 -0.36 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 43.33 -0.36 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 45.83 -0.35 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 48.32 -0.36 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 50.82 -0.35 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 53.31 -0.37 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 55.81 -0.36 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 58.31 -0.36 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 60.80 -0.36 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 63.30 -0.36 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 65.80 -0.36 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 68.29 -0.36 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 70.79 -0.36 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 73.29 -0.35 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 75.78 -0.36 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 78.28 -0.35 0 0 0 0
TOTAL PUT 10,229 463,333 +6,525
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 9.565
28AUG26 3.80 C 0.00 0.00 0.00 5.82 +0.16 305 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 5.71 +0.15 286 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 5.62 +0.15 290 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 5.51 +0.14 271 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 5.41 +0.14 264 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 5.32 +0.15 268 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 5.22 +0.15 261 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 5.12 +0.15 254 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 5.02 +0.15 247 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 4.92 +0.15 241 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 4.82 +0.16 235 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 4.71 +0.15 219 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 4.61 +0.14 213 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 4.37 +0.15 207 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 4.12 +0.16 193 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.87 +0.15 180 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.61 +0.13 159 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.36 +0.14 147 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.12 +0.16 142 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.86 +0.15 124 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.61 +0.15 113 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 2.36 +0.14 103 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.11 +0.14 92 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.85 +0.14 77 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.60 +0.14 67 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.36 +0.13 62 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 1.08 +0.11 37 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 0.85 +0.11 39 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 0.63 +0.09 37 0 426 0
28AUG26 9.25 C 0.00 0.00 0.00 0.43 +0.10 35 0 2,005 0
28AUG26 9.50 C 0.27 0.33 0.26 0.27 +0.07 35 670 3,390 +590
28AUG26 9.75 C 0.15 0.19 0.15 0.15 +0.04 34 121 2,676 +23
28AUG26 10.00 C 0.10 0.11 0.10 0.08 +0.02 34 43 2,661 -36
28AUG26 10.50 C 0.03 0.03 0.03 0.02 +0.01 36 30 1,469 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,618 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,479 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 344 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 236 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 99 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 107 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 121 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 5.82 +0.15 187 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 5.72 +0.16 182 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 5.62 +0.15 177 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.52 +0.15 172 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.42 +0.15 168 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.32 +0.15 163 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.22 +0.15 159 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.12 +0.15 155 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.02 +0.15 151 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.92 +0.15 147 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.82 +0.16 143 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.72 +0.15 139 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.62 +0.15 135 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.37 +0.15 126 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.12 +0.15 117 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.87 +0.15 109 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.62 +0.14 101 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.36 +0.14 89 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.12 +0.16 86 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.86 +0.14 76 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.61 +0.14 69 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.36 +0.14 63 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.11 +0.14 56 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.88 +0.16 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.61 +0.13 44 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 1.36 +0.13 38 0 963 0
29SEP26 8.50 C 0.00 0.00 0.00 1.10 +0.09 30 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 0.90 +0.12 33 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 0.70 +0.10 33 0 7,215 0
29SEP26 9.25 C 0.00 0.00 0.00 0.52 +0.08 32 0 5,668 0
29SEP26 9.50 C 0.36 0.36 0.36 0.36 +0.04 30 15 1,829 0
29SEP26 9.75 C 0.00 0.00 0.00 0.26 +0.04 31 0 1,452 0
29SEP26 10.00 C 0.21 0.22 0.21 0.17 +0.01 30 23 2,825 +17
29SEP26 10.50 C 0.00 0.00 0.00 0.07 0.00 30 0 5,061 0
29SEP26 11.00 C 0.06 0.06 0.06 0.03 0.00 31 5 2,232 0
29SEP26 11.50 C 0.04 0.04 0.04 0.01 0.00 31 30 3,269 -30
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 50 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 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 61 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 80 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 5.82 +0.15 154 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 5.72 +0.16 150 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.62 +0.15 146 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.52 +0.15 142 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.42 +0.15 139 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.32 +0.15 135 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.22 +0.15 131 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.12 +0.15 128 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.02 +0.15 125 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 4.92 +0.15 121 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.82 +0.16 118 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.72 +0.15 115 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.62 +0.15 112 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.37 +0.15 105 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.12 +0.15 98 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.87 +0.15 91 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.62 +0.14 84 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.37 +0.15 78 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.13 +0.16 74 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.88 +0.16 69 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.63 +0.16 63 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.38 +0.16 57 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.13 +0.16 52 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.88 +0.15 47 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.63 +0.15 41 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.39 +0.16 38 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.12 +0.08 30 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.92 +0.08 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.73 +0.08 30 0 221 0
29OCT26 9.25 C 0.00 0.00 0.00 0.57 +0.06 30 0 588 0
29OCT26 9.50 C 0.00 0.00 0.00 0.44 +0.05 30 0 792 0
29OCT26 9.75 C 0.35 0.35 0.35 0.35 +0.05 30 50 552 +50
29OCT26 10.00 C 0.28 0.28 0.28 0.27 +0.03 31 22 462 +22
29OCT26 10.50 C 0.18 0.18 0.18 0.15 +0.02 30 30 606 -30
29OCT26 11.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 500 0
29OCT26 11.50 C 0.00 0.00 0.00 0.04 0.00 30 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 34 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 64 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 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 77 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 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 89 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 5.82 +0.15 135 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 5.72 +0.16 132 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.62 +0.15 128 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.52 +0.15 125 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.42 +0.15 122 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.32 +0.15 118 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.22 +0.15 115 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.12 +0.15 112 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.02 +0.15 109 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 4.92 +0.15 107 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 4.82 +0.16 104 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.72 +0.15 101 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.62 +0.15 98 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.37 +0.15 92 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.12 +0.15 85 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 3.87 +0.15 79 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.62 +0.14 74 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.38 +0.16 70 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.13 +0.16 65 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.88 +0.16 60 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.63 +0.16 55 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.38 +0.16 50 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.13 +0.16 45 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.88 +0.15 41 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.64 +0.16 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.41 +0.16 35 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.16 +0.09 30 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.98 +0.09 31 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.81 +0.09 31 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.65 +0.06 30 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.53 +0.05 30 0 514 0
27NOV26 9.75 C 0.00 0.00 0.00 0.44 +0.05 30 0 248 0
27NOV26 10.00 C 0.38 0.38 0.38 0.37 +0.05 31 505 1,025 +505
27NOV26 10.50 C 0.00 0.00 0.00 0.24 +0.04 31 0 40 0
27NOV26 11.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 5 0
27NOV26 11.50 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.02 0.00 32 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 34 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 41 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 68 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 5.82 +0.15 120 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 5.72 +0.16 117 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.62 +0.15 114 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.52 +0.15 111 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.42 +0.15 108 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.32 +0.15 105 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.22 +0.15 102 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.12 +0.15 99 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.02 +0.15 97 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 4.92 +0.15 94 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.82 +0.16 92 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.72 +0.15 89 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.62 +0.15 87 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.37 +0.15 81 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.12 +0.15 75 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.87 +0.15 70 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.62 +0.14 65 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.38 +0.16 62 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.13 +0.16 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.88 +0.16 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.63 +0.16 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.38 +0.16 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.13 +0.16 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.89 +0.16 37 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.65 +0.15 34 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.43 +0.15 32 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.23 +0.11 31 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 1.04 +0.08 30 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 0.86 +0.07 29 0 635 0
30DEC26 9.25 C 0.00 0.00 0.00 0.73 +0.06 29 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.62 +0.06 29 0 1,452 0
30DEC26 9.75 C 0.00 0.00 0.00 0.52 +0.05 29 0 903 0
30DEC26 10.00 C 0.46 0.46 0.46 0.45 +0.05 30 14 4,240 0
30DEC26 10.50 C 0.34 0.34 0.34 0.31 +0.03 30 25 3,127 0
30DEC26 11.00 C 0.25 0.25 0.25 0.21 +0.03 31 25 1,641 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 +0.02 31 0 2,379 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 1,347 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 1,196 0
30DEC26 13.00 C 0.08 0.09 0.08 0.04 +0.01 31 210 1,180 +210
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 30 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 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 53 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 58 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 5.82 +0.15 95 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 5.72 +0.16 92 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.62 +0.15 89 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.52 +0.15 87 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.42 +0.15 85 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.32 +0.15 82 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.22 +0.15 80 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.12 +0.15 78 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.02 +0.15 76 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 4.92 +0.15 74 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.82 +0.16 72 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.72 +0.15 70 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.62 +0.15 68 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.37 +0.15 63 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.12 +0.15 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.87 +0.15 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.62 +0.14 51 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.38 +0.16 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.13 +0.16 45 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.88 +0.16 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.63 +0.16 37 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.39 +0.17 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.15 +0.16 32 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.93 +0.15 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.73 +0.11 31 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.55 +0.14 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.38 +0.12 30 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.22 +0.07 29 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.09 +0.10 30 0 221 0
30MAR27 9.25 C 0.95 0.95 0.95 0.95 +0.08 29 44 354 +44
30MAR27 9.50 C 0.00 0.00 0.00 0.83 +0.06 29 0 655 0
30MAR27 9.75 C 0.00 0.00 0.00 0.73 +0.05 29 0 178 0
30MAR27 10.00 C 0.00 0.00 0.00 0.65 +0.05 29 0 1,317 0
30MAR27 10.50 C 0.00 0.00 0.00 0.51 +0.05 30 0 1,503 0
30MAR27 11.00 C 0.00 0.00 0.00 0.38 +0.04 30 0 1,845 0
30MAR27 11.50 C 0.00 0.00 0.00 0.28 +0.03 30 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.20 +0.02 30 0 680 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 +0.02 30 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 449 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 109 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 0.00 30 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 0.00 30 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 0.00 30 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 30 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 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 53 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 5.82 +0.15 80 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 5.72 +0.16 77 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.62 +0.15 75 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.52 +0.15 73 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.42 +0.15 71 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.32 +0.15 69 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.22 +0.15 67 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.12 +0.15 65 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.02 +0.15 63 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.92 +0.15 62 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.82 +0.16 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.72 +0.15 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.62 +0.15 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.37 +0.15 53 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.12 +0.15 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.87 +0.15 45 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.63 +0.15 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.38 +0.16 40 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.13 +0.16 36 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.88 +0.16 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.65 +0.16 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.43 +0.15 31 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.23 +0.13 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.02 +0.09 29 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.86 +0.09 29 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 1.69 +0.07 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.55 +0.07 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.41 +0.07 30 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.29 +0.07 30 0 95 0
29JUN27 9.25 C 0.00 0.00 0.00 1.16 +0.05 30 0 88 0
29JUN27 9.50 C 0.00 0.00 0.00 1.06 +0.06 30 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 0.96 +0.06 30 0 128 0
29JUN27 10.00 C 0.83 0.83 0.83 0.86 +0.04 30 1 370 +1
29JUN27 10.50 C 0.00 0.00 0.00 0.70 +0.04 30 0 285 0
29JUN27 11.00 C 0.00 0.00 0.00 0.56 +0.03 30 0 520 0
29JUN27 11.50 C 0.00 0.00 0.00 0.46 +0.04 31 0 312 0
29JUN27 12.00 C 0.00 0.00 0.00 0.38 +0.03 31 0 40 0
29JUN27 12.50 C 0.00 0.00 0.00 0.30 +0.02 31 0 40 0
29JUN27 13.00 C 0.00 0.00 0.00 0.24 +0.02 31 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.19 +0.01 31 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.12 +0.01 31 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.09 0.00 31 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 22.00 C 0.03 0.03 0.03 0.01 0.00 36 25 25 +25
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
TOTAL CALL 1,888 102,763 +1,391
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,088 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 732 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3,155 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 577 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,377 0
28AUG26 8.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 1,334 0
28AUG26 9.00 P 0.03 0.04 0.03 0.04 -0.02 33 20 1,592 -20
28AUG26 9.25 P 0.07 0.08 0.07 0.09 -0.04 32 100 1,846 -92
28AUG26 9.50 P 0.16 0.17 0.14 0.18 -0.07 32 140 3,463 -140
28AUG26 9.75 P 0.27 0.27 0.27 0.32 -0.09 32 6 2,652 +6
28AUG26 10.00 P 0.00 0.00 0.00 0.49 -0.10 31 0 2,077 0
28AUG26 10.50 P 0.00 0.00 0.00 0.96 -0.12 40 0 2,069 0
28AUG26 11.00 P 0.00 0.00 0.00 1.44 -0.12 43 0 548 0
28AUG26 11.50 P 0.00 0.00 0.00 1.94 -0.13 54 0 20 0
28AUG26 12.00 P 0.00 0.00 0.00 2.44 -0.11 65 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.94 -0.11 74 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.44 -0.11 83 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.94 -0.13 92 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.44 -0.13 100 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.94 -0.13 108 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.44 -0.13 115 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.94 -0.11 122 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.44 -0.11 129 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.94 -0.13 136 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.44 -0.13 142 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.94 -0.13 149 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.44 -0.11 155 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.94 -0.11 161 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 9.44 -0.11 166 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 9.94 -0.11 172 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 10.44 -0.11 177 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 11.44 -0.11 188 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 12.44 -0.11 197 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 13.44 -0.11 206 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 14.44 -0.11 215 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 15.44 -0.11 223 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 16.44 -0.11 231 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 17.44 -0.11 238 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 18.44 -0.11 246 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 19.44 -0.11 253 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 20.44 -0.11 260 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 93 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,779 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 8,707 0
29SEP26 7.75 P 0.02 0.02 0.02 0.02 -0.01 32 120 1,032 -33
29SEP26 8.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 4,762 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.02 30 0 2,643 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 -0.03 30 0 9,385 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 -0.04 30 0 9,119 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 -0.06 30 0 2,352 0
29SEP26 9.25 P 0.33 0.33 0.33 0.37 -0.06 31 330 1,900 +276
29SEP26 9.50 P 0.00 0.00 0.00 0.50 -0.10 30 0 3,655 0
29SEP26 9.75 P 0.00 0.00 0.00 0.68 -0.09 32 0 2,354 0
29SEP26 10.00 P 0.00 0.00 0.00 0.87 -0.10 33 0 2,639 0
29SEP26 10.50 P 0.00 0.00 0.00 1.30 -0.11 35 0 2,264 0
29SEP26 11.00 P 0.00 0.00 0.00 1.78 -0.09 41 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 2.27 -0.12 47 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.75 -0.12 49 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.20 -0.17 0 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.72 -0.13 52 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.19 -0.16 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.69 -0.16 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.22 -0.13 66 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.72 -0.13 71 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.22 -0.13 75 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.71 -0.13 74 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.21 -0.13 78 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.68 -0.16 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.18 -0.16 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.68 -0.16 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.18 -0.16 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.68 -0.16 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.18 -0.16 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.68 -0.16 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.71 -0.12 110 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.70 -0.13 109 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.67 -0.16 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.67 -0.16 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.67 -0.16 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.70 -0.12 132 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.69 -0.13 130 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.69 -0.13 135 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.66 -0.16 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.66 -0.16 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 6.25 P 0.01 0.01 0.01 0.01 0.00 43 100 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.02 0.00 32 0 85 0
29OCT26 7.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.05 -0.01 31 0 380 0
29OCT26 8.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 849 0
29OCT26 8.25 P 0.00 0.00 0.00 0.11 -0.03 29 0 438 0
29OCT26 8.50 P 0.00 0.00 0.00 0.17 -0.04 29 0 1,533 0
29OCT26 8.75 P 0.00 0.00 0.00 0.25 -0.04 30 0 6,870 0
29OCT26 9.00 P 0.33 0.33 0.33 0.34 -0.06 29 50 1,035 +50
29OCT26 9.25 P 0.00 0.00 0.00 0.47 -0.07 30 0 1,121 0
29OCT26 9.50 P 0.00 0.00 0.00 0.61 -0.08 30 0 557 0
29OCT26 9.75 P 0.00 0.00 0.00 0.78 -0.08 31 0 150 0
29OCT26 10.00 P 0.00 0.00 0.00 0.96 -0.05 32 0 134 0
29OCT26 10.50 P 0.00 0.00 0.00 1.36 -0.10 33 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 1.78 -0.14 33 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 2.27 -0.13 37 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.75 -0.14 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.22 -0.17 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.72 -0.16 42 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.20 -0.18 33 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.70 -0.17 38 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.22 -0.13 53 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.72 -0.13 57 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.22 -0.14 60 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.71 -0.15 60 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.21 -0.15 63 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.69 -0.17 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 8.19 -0.17 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.69 -0.15 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 9.19 -0.15 52 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.69 -0.15 60 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 10.18 -0.16 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.68 -0.16 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.71 -0.14 88 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.70 -0.15 88 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.68 -0.15 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.68 -0.15 72 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.67 -0.16 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.70 -0.13 106 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.69 -0.15 105 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.69 -0.15 109 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.67 -0.15 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.67 -0.15 94 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.02 0.00 34 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.03 0.00 33 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.04 0.00 31 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.08 -0.02 30 0 32 0
27NOV26 8.00 P 0.11 0.11 0.11 0.13 -0.01 31 130 375 +130
27NOV26 8.25 P 0.00 0.00 0.00 0.18 -0.02 30 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.25 -0.02 30 0 908 0
27NOV26 8.75 P 0.00 0.00 0.00 0.33 -0.04 30 0 538 0
27NOV26 9.00 P 0.00 0.00 0.00 0.43 -0.05 30 0 212 0
27NOV26 9.25 P 0.00 0.00 0.00 0.55 -0.06 30 0 3,871 0
27NOV26 9.50 P 0.00 0.00 0.00 0.70 -0.07 31 0 280 0
27NOV26 9.75 P 0.00 0.00 0.00 0.86 -0.07 31 0 210 0
27NOV26 10.00 P 0.00 0.00 0.00 1.04 -0.07 32 0 150 0
27NOV26 10.50 P 0.00 0.00 0.00 1.40 -0.11 31 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.84 -0.11 33 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.27 -0.15 33 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.75 -0.16 35 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.23 -0.16 36 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.72 -0.16 37 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.23 -0.15 43 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.70 -0.17 34 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.22 -0.14 47 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.72 -0.14 50 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.22 -0.14 53 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.71 -0.15 53 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.21 -0.15 56 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.69 -0.17 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 8.19 -0.17 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.69 -0.17 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 9.19 -0.17 48 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.69 -0.16 54 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 10.18 -0.17 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.68 -0.17 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.71 -0.14 78 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.70 -0.15 78 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.68 -0.17 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.68 -0.17 66 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.67 -0.17 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.70 -0.14 93 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.69 -0.15 92 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.69 -0.15 96 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.67 -0.17 71 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.67 -0.16 85 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 0.00 32 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 0.00 32 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 653 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 -0.01 30 0 1,355 0
30DEC26 7.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 885 0
30DEC26 7.75 P 0.00 0.00 0.00 0.12 -0.02 30 0 272 0
30DEC26 8.00 P 0.00 0.00 0.00 0.17 -0.02 30 0 2,249 0
30DEC26 8.25 P 0.00 0.00 0.00 0.23 -0.02 30 0 968 0
30DEC26 8.50 P 0.30 0.30 0.30 0.31 -0.02 30 150 1,348 +79
30DEC26 8.75 P 0.00 0.00 0.00 0.39 -0.04 29 0 1,460 0
30DEC26 9.00 P 0.00 0.00 0.00 0.50 -0.05 30 0 3,614 0
30DEC26 9.25 P 0.62 0.62 0.59 0.62 -0.06 30 955 1,889 +863
30DEC26 9.50 P 0.75 0.75 0.75 0.76 -0.07 30 30 1,948 +30
30DEC26 9.75 P 0.00 0.00 0.00 0.93 -0.07 31 0 882 0
30DEC26 10.00 P 1.07 1.07 1.07 1.10 -0.08 31 30 491 +30
30DEC26 10.50 P 0.00 0.00 0.00 1.46 -0.10 31 0 342 0
30DEC26 11.00 P 0.00 0.00 0.00 1.87 -0.12 32 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.30 -0.14 32 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.75 -0.17 31 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 3.23 -0.17 32 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.72 -0.16 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.23 -0.15 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.73 -0.14 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.22 -0.15 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.73 -0.13 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.22 -0.14 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.71 -0.15 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.21 -0.15 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.69 -0.17 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.19 -0.17 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.69 -0.17 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.19 -0.18 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.71 -0.14 62 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.18 -0.17 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.68 -0.17 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.71 -0.14 70 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.70 -0.15 71 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.68 -0.17 57 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.71 -0.14 81 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.67 -0.17 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.70 -0.14 85 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.69 -0.15 84 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.69 -0.15 87 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.67 -0.17 76 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.67 -0.16 81 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.05 0.00 30 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 -0.01 30 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 0.00 30 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 -0.01 30 0 164 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 -0.01 29 0 289 0
30MAR27 7.75 P 0.00 0.00 0.00 0.22 -0.02 29 0 753 0
30MAR27 8.00 P 0.27 0.27 0.27 0.28 -0.02 29 20 354 0
30MAR27 8.25 P 0.00 0.00 0.00 0.35 -0.03 29 0 272 0
30MAR27 8.50 P 0.44 0.44 0.44 0.44 -0.03 29 30 1,111 +30
30MAR27 8.75 P 0.00 0.00 0.00 0.53 -0.05 29 0 1,793 0
30MAR27 9.00 P 0.00 0.00 0.00 0.65 -0.04 29 0 237 0
30MAR27 9.25 P 0.00 0.00 0.00 0.77 -0.06 29 0 1,468 0
30MAR27 9.50 P 0.00 0.00 0.00 0.91 -0.07 29 0 888 0
30MAR27 9.75 P 0.00 0.00 0.00 1.07 -0.06 30 0 443 0
30MAR27 10.00 P 0.00 0.00 0.00 1.23 -0.08 30 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.57 -0.11 30 0 2,069 0
30MAR27 11.00 P 0.00 0.00 0.00 1.97 -0.11 31 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 2.39 -0.12 31 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.83 -0.13 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.28 -0.15 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.73 -0.17 30 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.23 -0.16 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.73 -0.15 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.22 -0.15 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.73 -0.13 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.22 -0.14 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.71 -0.15 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.21 -0.15 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.69 -0.17 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.19 -0.18 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.69 -0.17 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.19 -0.18 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.71 -0.14 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.18 -0.17 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.68 -0.17 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.71 -0.14 59 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.70 -0.15 60 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.68 -0.17 52 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.71 -0.14 68 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.67 -0.17 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.70 -0.14 71 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.69 -0.15 71 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.69 -0.15 74 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.67 -0.17 67 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.67 -0.16 70 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 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 32 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.06 0.00 32 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.19 -0.01 32 0 345 0
29JUN27 7.25 P 0.00 0.00 0.00 0.24 -0.01 32 0 274 0
29JUN27 7.50 P 0.31 0.31 0.31 0.30 -0.02 32 20 1,075 0
29JUN27 7.75 P 0.39 0.39 0.39 0.37 -0.02 32 139 456 +109
29JUN27 8.00 P 0.00 0.00 0.00 0.45 -0.03 32 0 262 0
29JUN27 8.25 P 0.00 0.00 0.00 0.53 -0.04 31 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.64 -0.03 32 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 0.74 -0.05 32 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.87 -0.04 32 0 181 0
29JUN27 9.25 P 0.00 0.00 0.00 0.99 -0.05 32 0 249 0
29JUN27 9.50 P 0.00 0.00 0.00 1.14 -0.05 32 0 201 0
29JUN27 9.75 P 0.00 0.00 0.00 1.28 -0.06 32 0 92 0
29JUN27 10.00 P 0.00 0.00 0.00 1.44 -0.06 32 0 60 0
29JUN27 10.50 P 0.00 0.00 0.00 1.78 -0.07 33 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.15 -0.08 33 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.56 -0.08 34 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.98 -0.09 34 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.43 -0.09 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.88 -0.11 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.34 -0.14 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.79 -0.15 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.25 -0.16 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.73 -0.14 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.22 -0.16 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.71 -0.16 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.21 -0.15 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.69 -0.17 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 8.19 -0.18 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.69 -0.17 38 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 9.19 -0.18 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.71 -0.14 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 10.18 -0.17 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.68 -0.17 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.71 -0.14 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.70 -0.15 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.68 -0.17 49 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.71 -0.14 61 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.67 -0.17 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.70 -0.14 64 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.69 -0.15 64 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.69 -0.15 66 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.67 -0.17 61 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.67 -0.16 64 0 0 0
TOTAL PUT 2,370 149,290 +1,318
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 46.620
21AUG26 35.50 C 0.00 0.00 0.00 11.34 +1.26 172 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 10.84 +1.26 165 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 10.34 +1.26 158 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 9.84 +1.30 150 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 9.36 +1.32 147 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 8.85 +1.31 138 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 8.32 +1.28 126 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 7.63 +1.09 0 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 7.13 +1.08 0 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 6.63 +1.08 0 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 6.13 +1.07 0 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 5.64 +1.07 51 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 5.14 +1.05 47 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 4.65 +1.03 48 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 4.16 +1.00 47 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 3.68 +0.95 47 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 3.21 +0.90 46 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 2.76 +0.80 46 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 2.34 +0.70 47 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 2.00 +0.68 50 0 15 0
21AUG26 45.50 C 0.00 0.00 0.00 1.63 +0.59 49 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 1.30 +0.49 49 0 29 0
21AUG26 46.50 C 0.80 0.80 0.80 1.01 +0.40 48 3 90 +3
21AUG26 47.00 C 0.85 0.92 0.85 0.77 +0.31 48 18 117 0
21AUG26 47.50 C 0.42 0.71 0.42 0.57 +0.24 47 50 205 +44
21AUG26 48.00 C 0.52 0.56 0.46 0.41 +0.18 47 242 347 +240
21AUG26 48.50 C 0.38 0.41 0.35 0.29 +0.13 47 96 160 +20
21AUG26 49.00 C 0.29 0.29 0.29 0.20 +0.09 47 20 175 +5
21AUG26 49.50 C 0.00 0.00 0.00 0.13 +0.05 47 0 105 0
21AUG26 50.00 C 0.15 0.15 0.15 0.09 +0.04 47 55 137 +2
21AUG26 51.00 C 0.08 0.08 0.08 0.04 +0.02 48 21 81 +21
21AUG26 52.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
21AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
21AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 16.86 +1.28 155 0 50 0
28AUG26 31.00 C 0.00 0.00 0.00 15.86 +1.24 145 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 14.87 +1.28 137 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 13.88 +1.28 129 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.88 +1.26 119 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.75 +0.99 93 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 10.88 +1.10 101 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 9.84 +1.08 89 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 8.89 +1.23 85 0 9 0
28AUG26 39.00 C 0.00 0.00 0.00 7.92 +1.19 79 0 57 0
28AUG26 40.00 C 0.00 0.00 0.00 6.81 +0.97 61 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 5.92 +0.93 62 0 50 0
28AUG26 42.00 C 0.00 0.00 0.00 5.07 +0.86 61 0 50 0
28AUG26 43.00 C 0.00 0.00 0.00 4.27 +0.78 61 0 50 0
28AUG26 44.00 C 0.00 0.00 0.00 3.55 +0.70 61 0 9 0
28AUG26 45.00 C 2.91 2.91 2.91 2.90 +0.55 61 2 33 0
28AUG26 46.00 C 2.47 2.47 2.40 2.36 +0.50 62 72 775 0
28AUG26 47.00 C 1.69 2.04 1.69 1.88 +0.44 63 6 609 +2
28AUG26 48.00 C 1.55 1.55 1.55 1.47 +0.37 63 3 507 0
28AUG26 49.00 C 1.14 1.14 1.14 1.12 +0.30 62 15 1,614 -15
28AUG26 50.00 C 0.86 0.95 0.86 0.84 +0.24 62 183 905 -4
28AUG26 52.50 C 0.49 0.51 0.45 0.38 +0.12 62 160 1,144 -55
28AUG26 55.00 C 0.00 0.00 0.00 0.15 +0.05 62 0 1,042 0
28AUG26 57.50 C 0.11 0.11 0.11 0.06 +0.02 62 21 1,299 +21
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 62 0 1,164 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,380 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 501 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 769 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 831 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 766 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 670 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1,362 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,242 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 117 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 123 0 226 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 128 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 133 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 138 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 142 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 16.93 +1.15 78 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 15.96 +1.16 75 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.98 +1.15 71 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.01 +1.14 68 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.04 +1.11 65 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.10 +1.10 62 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.15 +1.07 60 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.25 +0.99 58 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.47 +1.16 60 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.40 +0.88 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.61 +0.84 53 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 6.85 +0.79 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.14 +0.74 53 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 5.48 +0.70 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.86 +0.55 53 0 999 0
29SEP26 45.00 C 0.00 0.00 0.00 4.34 +0.56 54 0 913 0
29SEP26 46.00 C 3.80 3.80 3.75 3.80 +0.47 53 17 1,404 +15
29SEP26 47.00 C 3.36 3.50 3.30 3.30 +0.41 53 95 1,230 +80
29SEP26 48.00 C 0.00 0.00 0.00 2.95 +0.45 54 0 494 0
29SEP26 49.00 C 0.00 0.00 0.00 2.55 +0.40 54 0 1,185 0
29SEP26 50.00 C 0.00 0.00 0.00 2.19 +0.35 54 0 1,609 0
29SEP26 52.50 C 1.68 1.68 1.68 1.48 +0.25 53 10 1,040 0
29SEP26 55.00 C 1.10 1.20 1.10 0.97 +0.17 53 148 1,637 +17
29SEP26 57.50 C 0.83 0.83 0.83 0.63 +0.12 53 10 317 0
29SEP26 60.00 C 0.00 0.00 0.00 0.39 +0.07 53 0 1,007 0
29SEP26 62.50 C 0.00 0.00 0.00 0.24 +0.05 53 0 4,277 0
29SEP26 65.00 C 0.00 0.00 0.00 0.15 +0.03 53 0 2,758 0
29SEP26 67.50 C 0.00 0.00 0.00 0.09 +0.02 53 0 1,692 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 2,590 0
29SEP26 72.50 C 0.14 0.14 0.14 0.03 0.00 53 10 3,967 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 0.00 54 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4,660 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 72 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 90 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 94 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 95 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 97 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,447 0
29OCT26 36.00 C 0.00 0.00 0.00 11.74 +1.11 59 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.90 +1.07 58 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.00 +0.94 55 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.32 +1.08 56 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.57 +1.02 56 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.74 +0.84 53 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.09 +0.80 53 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 6.48 +0.77 53 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 5.91 +0.58 53 0 189 0
29OCT26 45.00 C 0.00 0.00 0.00 5.38 +0.57 53 0 329 0
29OCT26 46.00 C 4.89 4.89 4.89 4.91 +0.57 54 94 201 +94
29OCT26 47.00 C 0.00 0.00 0.00 4.46 +0.55 54 0 7,402 0
29OCT26 48.00 C 4.10 4.10 4.10 4.02 +0.52 54 15 481 0
29OCT26 49.00 C 3.70 3.70 3.70 3.67 +0.53 54 2 516 0
29OCT26 50.00 C 3.40 3.40 3.40 3.31 +0.51 54 10 721 0
29OCT26 52.50 C 0.00 0.00 0.00 2.52 +0.43 54 0 533 0
29OCT26 55.00 C 0.00 0.00 0.00 1.89 +0.35 54 0 1,188 0
29OCT26 57.50 C 0.00 0.00 0.00 1.40 +0.28 54 0 289 0
29OCT26 60.00 C 1.29 1.29 1.29 1.03 +0.22 54 25 1,200 0
29OCT26 62.50 C 1.04 1.04 1.04 0.75 +0.17 54 10 1,115 +10
29OCT26 65.00 C 0.00 0.00 0.00 0.54 +0.13 54 0 363 0
29OCT26 67.50 C 0.00 0.00 0.00 0.39 +0.10 54 0 815 0
29OCT26 70.00 C 0.58 0.58 0.58 0.28 +0.08 54 25 184 0
29OCT26 72.50 C 0.00 0.00 0.00 0.20 +0.06 54 0 1,016 0
29OCT26 75.00 C 0.00 0.00 0.00 0.14 +0.04 54 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.10 +0.03 54 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.07 +0.02 54 0 165 0
27NOV26 36.00 C 0.00 0.00 0.00 12.33 +1.09 59 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 11.57 +1.06 59 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.81 +1.03 58 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 10.07 +0.96 57 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.42 +1.04 57 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.75 +0.98 57 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.99 +0.80 55 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.41 +0.76 55 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.87 +0.73 55 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.55 +0.75 57 0 30 0
27NOV26 46.00 C 6.03 6.03 6.03 5.93 +0.57 55 15 165 +15
27NOV26 47.00 C 0.00 0.00 0.00 5.46 +0.53 55 0 100 0
27NOV26 48.00 C 0.00 0.00 0.00 5.08 +0.56 56 0 125 0
27NOV26 49.00 C 0.00 0.00 0.00 4.70 +0.55 56 0 461 0
27NOV26 50.00 C 0.00 0.00 0.00 4.35 +0.55 56 0 510 0
27NOV26 52.50 C 0.00 0.00 0.00 3.52 +0.49 56 0 387 0
27NOV26 55.00 C 0.00 0.00 0.00 2.82 +0.42 56 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 2.25 +0.36 56 0 2 0
27NOV26 60.00 C 0.00 0.00 0.00 1.78 +0.30 55 0 16 0
27NOV26 62.50 C 0.00 0.00 0.00 1.41 +0.25 55 0 65 0
27NOV26 65.00 C 0.00 0.00 0.00 1.11 +0.21 55 0 203 0
27NOV26 67.50 C 0.00 0.00 0.00 0.87 +0.17 55 0 66 0
27NOV26 70.00 C 0.00 0.00 0.00 0.68 +0.14 55 0 2 0
27NOV26 72.50 C 0.00 0.00 0.00 0.53 +0.13 55 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 17.74 +1.11 62 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.87 +1.05 61 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.01 +1.03 60 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.16 +1.00 59 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.47 +1.13 60 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.58 +1.00 58 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.82 +0.98 57 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.08 +0.93 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.47 +1.00 58 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.80 +0.97 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.16 +0.95 57 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 9.54 +0.91 57 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.95 +0.87 57 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.38 +1.00 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.82 +0.68 56 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 7.32 +0.67 56 0 69 0
30DEC26 46.00 C 6.83 6.83 6.83 6.79 +0.57 55 15 15 +15
30DEC26 47.00 C 0.00 0.00 0.00 6.38 +0.57 56 0 235 0
30DEC26 48.00 C 0.00 0.00 0.00 5.96 +0.53 56 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 5.60 +0.55 56 0 517 0
30DEC26 50.00 C 5.27 5.27 5.27 5.24 +0.55 56 2 1,235 -2
30DEC26 52.50 C 0.00 0.00 0.00 4.41 +0.51 56 0 872 0
30DEC26 55.00 C 0.00 0.00 0.00 3.67 +0.45 56 0 4,466 0
30DEC26 57.50 C 0.00 0.00 0.00 3.05 +0.39 56 0 500 0
30DEC26 60.00 C 0.00 0.00 0.00 2.52 +0.34 56 0 685 0
30DEC26 62.50 C 0.00 0.00 0.00 2.09 +0.30 56 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 1.72 +0.26 56 0 1,184 0
30DEC26 67.50 C 0.00 0.00 0.00 1.41 +0.21 55 0 3,037 0
30DEC26 70.00 C 0.00 0.00 0.00 1.16 +0.18 55 0 2,468 0
30DEC26 72.50 C 0.00 0.00 0.00 0.95 +0.16 55 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.78 +0.13 55 0 2,497 0
30DEC26 77.50 C 0.00 0.00 0.00 0.64 +0.11 55 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.52 +0.09 55 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.43 +0.08 55 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.35 +0.07 55 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.29 +0.06 55 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.23 +0.04 55 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.19 +0.04 55 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.16 +0.04 55 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.13 +0.03 55 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.11 +0.03 56 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.09 +0.02 56 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.07 +0.01 55 0 23 0
30DEC26 107.50 C 0.32 0.32 0.32 0.06 +0.01 55 2 717 0
30MAR27 30.00 C 0.00 0.00 0.00 18.75 +1.07 61 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 18.06 +1.13 61 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 17.28 +1.11 61 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 16.46 +1.01 59 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.84 +1.08 60 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.04 +0.96 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.46 +1.03 59 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.81 +1.01 59 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.18 +0.99 58 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.57 +0.96 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.98 +0.89 58 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.43 +0.90 58 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.89 +0.86 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.39 +0.84 58 0 74 0
30MAR27 44.00 C 0.00 0.00 0.00 9.91 +0.73 58 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.39 +0.64 57 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 8.96 +0.62 57 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 8.55 +0.63 57 0 65 0
30MAR27 48.00 C 0.00 0.00 0.00 8.12 +0.53 57 0 167 0
30MAR27 49.00 C 0.00 0.00 0.00 7.75 +0.53 57 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 7.40 +0.54 57 0 367 0
30MAR27 52.50 C 0.00 0.00 0.00 6.61 +0.58 58 0 360 0
30MAR27 55.00 C 0.00 0.00 0.00 5.83 +0.53 58 0 21 0
30MAR27 57.50 C 0.00 0.00 0.00 5.14 +0.49 57 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 4.53 +0.45 57 0 302 0
30MAR27 62.50 C 0.00 0.00 0.00 3.99 +0.41 57 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 3.51 +0.37 57 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 3.09 +0.34 57 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 2.72 +0.30 57 0 273 0
30MAR27 72.50 C 0.00 0.00 0.00 2.40 +0.28 57 0 425 0
30MAR27 75.00 C 0.00 0.00 0.00 2.11 +0.25 57 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 1.86 +0.28 57 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 1.59 +0.20 56 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 1.44 +0.22 57 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 1.27 +0.20 57 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 1.12 +0.15 57 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.99 +0.14 57 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 0.87 +0.12 57 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 0.77 +0.13 57 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.68 +0.11 57 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.59 +0.09 56 0 89 0
30MAR27 102.50 C 0.00 0.00 0.00 0.52 +0.07 56 0 347 0
29JUN27 36.00 C 0.00 0.00 0.00 15.80 +0.84 59 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.20 +0.92 59 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.62 +0.89 59 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.07 +0.78 59 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.53 +0.85 58 0 1 0
29JUN27 41.00 C 0.00 0.00 0.00 13.01 +0.78 58 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.52 +0.81 58 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.05 +0.79 58 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.59 +0.69 58 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 11.16 +0.59 58 0 11 0
29JUN27 46.00 C 0.00 0.00 0.00 10.83 +0.67 59 0 46 0
29JUN27 47.00 C 0.00 0.00 0.00 10.42 +0.75 59 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.03 +0.65 59 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 9.63 +0.62 58 0 100 0
29JUN27 50.00 C 0.00 0.00 0.00 9.28 +0.63 58 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 8.48 +0.65 59 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 7.74 +0.66 59 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 7.02 +0.62 59 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 6.38 +0.59 59 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 5.79 +0.55 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 5.26 +0.52 58 0 125 0
29JUN27 67.50 C 0.00 0.00 0.00 4.78 +0.48 58 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 4.35 +0.46 58 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 3.95 +0.42 58 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 3.60 +0.40 58 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 3.27 +0.37 58 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 2.98 +0.35 58 0 400 0
29JUN27 82.50 C 0.00 0.00 0.00 2.72 +0.33 58 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 2.48 +0.31 58 0 130 0
29JUN27 87.50 C 0.00 0.00 0.00 2.26 +0.28 58 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 2.06 +0.26 58 0 267 0
29JUN27 92.50 C 0.00 0.00 0.00 1.88 +0.24 58 0 552 0
29JUN27 95.00 C 0.00 0.00 0.00 1.72 +0.23 58 0 1,003 0
TOTAL CALL 1,472 145,288 +528
21AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 0.01 -0.04 50 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 0.02 -0.06 50 0 50 0
21AUG26 42.50 P 0.00 0.00 0.00 0.03 -0.08 48 0 1 0
21AUG26 43.00 P 0.09 0.09 0.08 0.05 -0.13 48 248 43 -205
21AUG26 43.50 P 0.00 0.00 0.00 0.08 -0.18 47 0 842 0
21AUG26 44.00 P 0.00 0.00 0.00 0.13 -0.25 47 0 271 0
21AUG26 44.50 P 0.22 0.22 0.22 0.20 -0.33 46 200 200 +200
21AUG26 45.00 P 0.00 0.00 0.00 0.30 -0.41 46 0 40 0
21AUG26 45.50 P 0.60 0.60 0.42 0.44 -0.50 46 66 196 +55
21AUG26 46.00 P 0.82 0.82 0.58 0.61 -0.59 45 31 54 +17
21AUG26 46.50 P 0.82 0.88 0.82 0.82 -0.68 45 3 167 +2
21AUG26 47.00 P 0.00 0.00 0.00 1.08 -0.76 45 0 98 0
21AUG26 47.50 P 0.00 0.00 0.00 1.38 -0.90 44 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 1.73 -0.96 44 0 10 0
21AUG26 48.50 P 0.00 0.00 0.00 2.11 -1.01 44 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 2.56 -1.01 47 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 3.00 -1.03 47 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 3.45 -1.06 46 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 4.40 -1.09 46 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 5.38 -1.10 0 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 6.38 -1.10 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 7.38 -1.10 0 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 8.38 -1.10 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 9.38 -1.10 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 10.38 -1.10 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 11.38 -1.10 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 12.38 -1.10 0 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 13.38 -1.10 0 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 14.38 -1.10 0 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 15.38 -1.10 0 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 16.38 -1.10 0 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 17.38 -1.10 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 104 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 -0.03 63 0 6 0
28AUG26 38.00 P 0.00 0.00 0.00 0.05 -0.05 62 0 54 0
28AUG26 39.00 P 0.00 0.00 0.00 0.09 -0.08 61 0 184 0
28AUG26 40.00 P 0.19 0.19 0.17 0.16 -0.11 62 38 720 +22
28AUG26 41.00 P 0.00 0.00 0.00 0.26 -0.16 61 0 400 0
28AUG26 42.00 P 0.50 0.50 0.38 0.40 -0.22 61 211 772 +159
28AUG26 43.00 P 0.64 0.64 0.58 0.60 -0.30 61 118 483 +118
28AUG26 44.00 P 0.85 0.92 0.85 0.87 -0.38 60 130 469 -15
28AUG26 45.00 P 1.22 1.22 1.14 1.21 -0.46 60 6 775 0
28AUG26 46.00 P 1.59 1.59 1.59 1.62 -0.55 60 30 541 -30
28AUG26 47.00 P 0.00 0.00 0.00 2.14 -0.61 60 0 1,122 0
28AUG26 48.00 P 0.00 0.00 0.00 2.74 -0.76 60 0 680 0
28AUG26 49.00 P 0.00 0.00 0.00 3.43 -0.80 61 0 759 0
28AUG26 50.00 P 0.00 0.00 0.00 4.16 -0.86 61 0 1,491 0
28AUG26 52.50 P 0.00 0.00 0.00 6.21 -0.98 61 0 1,287 0
28AUG26 55.00 P 8.45 8.45 8.45 8.50 -1.09 62 3 1,469 -3
28AUG26 57.50 P 0.00 0.00 0.00 10.91 -1.08 62 0 273 0
28AUG26 60.00 P 0.00 0.00 0.00 13.38 -1.10 0 0 526 0
28AUG26 62.50 P 0.00 0.00 0.00 15.88 -1.10 0 0 1,667 0
28AUG26 65.00 P 0.00 0.00 0.00 18.58 -0.90 116 0 55 0
28AUG26 67.50 P 0.00 0.00 0.00 20.88 -1.10 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.38 -1.10 0 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 25.88 -1.10 0 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 28.38 -1.10 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 30.88 -1.10 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 33.38 -1.10 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 35.88 -1.10 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 38.38 -1.10 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 40.88 -1.10 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 43.38 -1.10 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 45.88 -1.10 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 48.38 -1.10 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 44 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 -0.03 53 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.08 -0.04 53 0 11 0
29SEP26 34.00 P 0.00 0.00 0.00 0.12 -0.06 53 0 20 0
29SEP26 35.00 P 0.00 0.00 0.00 0.18 -0.08 53 0 90 0
29SEP26 36.00 P 0.00 0.00 0.00 0.26 -0.11 53 0 131 0
29SEP26 37.00 P 0.00 0.00 0.00 0.37 -0.12 53 0 618 0
29SEP26 38.00 P 0.00 0.00 0.00 0.50 -0.13 53 0 307 0
29SEP26 39.00 P 0.00 0.00 0.00 0.65 -0.18 53 0 171 0
29SEP26 40.00 P 0.80 0.80 0.80 0.83 -0.25 52 3 360 -3
29SEP26 41.00 P 0.00 0.00 0.00 1.07 -0.28 52 0 244 0
29SEP26 42.00 P 0.00 0.00 0.00 1.34 -0.34 52 0 598 0
29SEP26 43.00 P 0.00 0.00 0.00 1.66 -0.40 52 0 673 0
29SEP26 44.00 P 2.40 2.40 2.40 2.04 -0.43 52 4 551 +4
29SEP26 45.00 P 0.00 0.00 0.00 2.46 -0.48 52 0 705 0
29SEP26 46.00 P 2.94 2.94 2.90 2.97 -0.49 52 45 878 +37
29SEP26 47.00 P 3.50 3.54 3.44 3.51 -0.54 52 481 2,353 -15
29SEP26 48.00 P 0.00 0.00 0.00 4.10 -0.59 53 0 511 0
29SEP26 49.00 P 0.00 0.00 0.00 4.72 -0.68 53 0 743 0
29SEP26 50.00 P 0.00 0.00 0.00 5.40 -0.72 53 0 5,686 0
29SEP26 52.50 P 0.00 0.00 0.00 7.17 -0.85 53 0 1,367 0
29SEP26 55.00 P 9.23 9.23 9.23 9.19 -1.05 53 3 2,192 0
29SEP26 57.50 P 0.00 0.00 0.00 11.35 -1.11 53 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 13.60 -1.18 52 0 10,403 0
29SEP26 62.50 P 0.00 0.00 0.00 16.40 -0.72 68 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 18.58 -0.90 62 0 8,344 0
29SEP26 67.50 P 0.00 0.00 0.00 20.89 -1.09 53 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 23.38 -1.10 0 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 25.88 -1.10 0 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 28.38 -1.15 0 0 884 0
29SEP26 77.50 P 0.00 0.00 0.00 30.88 -1.15 0 0 915 0
29SEP26 80.00 P 0.00 0.00 0.00 33.38 -1.10 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.88 -1.10 0 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 38.38 -1.10 0 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 40.88 -1.10 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.38 -1.10 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 45.88 -1.10 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.38 -1.10 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 50.88 -1.10 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 53.38 -1.10 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 55.88 -1.10 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 58.38 -1.10 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 60.88 -1.10 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.38 -1.10 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 65.88 -1.10 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.38 -1.10 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 70.88 -1.10 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.38 -1.10 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 75.88 -1.10 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.38 -1.10 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 80.88 -1.10 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 83.38 -1.10 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.67 -0.13 53 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.84 -0.15 53 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.03 -0.18 53 0 963 0
29OCT26 39.00 P 0.00 0.00 0.00 1.27 -0.21 53 0 580 0
29OCT26 40.00 P 0.00 0.00 0.00 1.53 -0.25 52 0 566 0
29OCT26 41.00 P 0.00 0.00 0.00 1.84 -0.26 52 0 205 0
29OCT26 42.00 P 0.00 0.00 0.00 2.17 -0.31 52 0 290 0
29OCT26 43.00 P 0.00 0.00 0.00 2.55 -0.35 52 0 230 0
29OCT26 44.00 P 0.00 0.00 0.00 2.97 -0.40 52 0 135 0
29OCT26 45.00 P 3.34 3.34 3.34 3.44 -0.43 52 5 250 -5
29OCT26 46.00 P 0.00 0.00 0.00 3.95 -0.47 52 0 129 0
29OCT26 47.00 P 0.00 0.00 0.00 4.50 -0.51 53 0 2,021 0
29OCT26 48.00 P 0.00 0.00 0.00 5.08 -0.56 53 0 252 0
29OCT26 49.00 P 0.00 0.00 0.00 5.66 -0.64 53 0 178 0
29OCT26 50.00 P 0.00 0.00 0.00 6.36 -0.68 53 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 8.05 -0.89 53 0 205 0
29OCT26 55.00 P 0.00 0.00 0.00 10.01 -0.94 54 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 12.00 -1.05 53 0 25 0
29OCT26 60.00 P 0.00 0.00 0.00 14.15 -1.10 54 0 25 0
29OCT26 62.50 P 0.00 0.00 0.00 16.86 -0.52 63 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.67 -1.16 53 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.13 -1.08 56 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.49 -1.11 55 0 2 0
29OCT26 72.50 P 0.00 0.00 0.00 25.91 -1.11 53 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 28.39 -1.14 54 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 30.88 -1.15 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 33.38 -1.10 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 1.18 -0.16 55 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 1.40 -0.18 55 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 1.64 -0.23 54 0 17 0
27NOV26 39.00 P 0.00 0.00 0.00 1.93 -0.22 54 0 7 0
27NOV26 40.00 P 0.00 0.00 0.00 2.24 -0.26 54 0 249 0
27NOV26 41.00 P 0.00 0.00 0.00 2.59 -0.29 54 0 32 0
27NOV26 42.00 P 0.00 0.00 0.00 2.97 -0.32 54 0 17 0
27NOV26 43.00 P 3.35 3.35 3.35 3.40 -0.35 54 2 140 0
27NOV26 44.00 P 0.00 0.00 0.00 3.85 -0.38 54 0 422 0
27NOV26 45.00 P 0.00 0.00 0.00 4.34 -0.42 54 0 310 0
27NOV26 46.00 P 0.00 0.00 0.00 4.87 -0.42 54 0 609 0
27NOV26 47.00 P 5.37 5.37 5.36 5.42 -0.47 55 30 534 -30
27NOV26 48.00 P 5.94 5.94 5.93 6.01 -0.52 55 30 30 -30
27NOV26 49.00 P 0.00 0.00 0.00 6.59 -0.60 55 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.24 -0.62 55 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 8.99 -0.77 56 0 105 0
27NOV26 55.00 P 0.00 0.00 0.00 10.82 -0.87 56 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 12.76 -0.96 56 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.81 -1.02 56 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.97 -1.05 56 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.17 -1.09 56 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.52 -1.02 58 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.83 -1.04 57 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 26.06 -1.17 54 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.54 -0.07 55 0 36 0
30DEC26 31.00 P 0.00 0.00 0.00 0.67 -0.09 56 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 0.83 -0.10 55 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 1.01 -0.12 56 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.20 -0.15 55 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 1.40 -0.20 55 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 1.66 -0.20 55 0 225 0
30DEC26 37.00 P 0.00 0.00 0.00 1.91 -0.23 55 0 48 0
30DEC26 38.00 P 0.00 0.00 0.00 2.20 -0.24 55 0 339 0
30DEC26 39.00 P 0.00 0.00 0.00 2.52 -0.22 54 0 343 0
30DEC26 40.00 P 2.87 2.87 2.87 2.85 -0.24 54 120 433 +120
30DEC26 41.00 P 0.00 0.00 0.00 3.22 -0.30 54 0 348 0
30DEC26 42.00 P 3.66 3.66 3.66 3.63 -0.34 54 115 620 0
30DEC26 43.00 P 0.00 0.00 0.00 4.07 -0.37 54 0 355 0
30DEC26 44.00 P 4.62 4.62 4.62 4.55 -0.39 54 115 657 +115
30DEC26 45.00 P 0.00 0.00 0.00 5.05 -0.43 54 0 316 0
30DEC26 46.00 P 5.61 5.61 5.61 5.61 -0.43 54 6 705 -4
30DEC26 47.00 P 0.00 0.00 0.00 6.15 -0.51 54 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 6.74 -0.55 54 0 305 0
30DEC26 49.00 P 0.00 0.00 0.00 7.37 -0.57 55 0 1,056 0
30DEC26 50.00 P 0.00 0.00 0.00 8.02 -0.59 55 0 2,630 0
30DEC26 52.50 P 0.00 0.00 0.00 9.74 -0.74 56 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 11.52 -0.85 56 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 13.46 -0.90 56 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 15.45 -0.97 56 0 856 0
30DEC26 62.50 P 0.00 0.00 0.00 17.55 -1.00 57 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 19.76 -0.97 57 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 21.95 -1.01 57 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 24.14 -1.09 57 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 26.42 -1.12 56 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 28.83 -1.05 58 0 585 0
30DEC26 77.50 P 0.00 0.00 0.00 31.08 -1.13 55 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 33.57 -1.13 57 0 252 0
30DEC26 82.50 P 0.00 0.00 0.00 35.96 -1.12 56 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 38.38 -1.15 0 0 27 0
30DEC26 87.50 P 0.00 0.00 0.00 40.89 -1.10 56 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.38 -1.10 0 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 45.88 -1.10 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.38 -1.10 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 50.88 -1.10 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 53.38 -1.10 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 55.88 -1.10 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 58.38 -1.10 0 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 60.88 -1.10 0 0 17 0
30MAR27 30.00 P 1.42 1.42 1.42 1.33 -0.12 57 20 72 0
30MAR27 31.00 P 0.00 0.00 0.00 1.57 -0.12 57 0 7 0
30MAR27 32.00 P 0.00 0.00 0.00 1.79 -0.15 57 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.04 -0.17 57 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.30 -0.20 56 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 2.59 -0.22 56 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 2.90 -0.26 56 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.27 -0.21 56 0 197 0
30MAR27 38.00 P 0.00 0.00 0.00 3.63 -0.23 56 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 4.00 -0.26 56 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.39 -0.30 55 0 166 0
30MAR27 41.00 P 0.00 0.00 0.00 4.82 -0.32 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.28 -0.35 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.77 -0.36 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.28 -0.39 55 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 6.81 -0.41 55 0 242 0
30MAR27 46.00 P 0.00 0.00 0.00 7.36 -0.44 56 0 78 0
30MAR27 47.00 P 0.00 0.00 0.00 7.94 -0.45 56 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 8.54 -0.50 56 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 9.15 -0.54 56 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 9.79 -0.54 56 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 11.47 -0.66 56 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 13.20 -0.77 56 0 640 0
30MAR27 57.50 P 0.00 0.00 0.00 15.06 -0.83 57 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 17.00 -0.86 57 0 220 0
30MAR27 62.50 P 0.00 0.00 0.00 19.01 -0.90 57 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 21.06 -0.93 57 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 23.16 -0.96 58 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 25.31 -0.95 58 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 27.49 -1.02 58 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 29.70 -0.99 58 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 31.94 -1.07 57 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 34.23 -1.08 58 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 36.62 -1.01 58 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 38.84 -1.13 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 41.18 -1.16 56 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 43.67 -1.08 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 46.06 -1.10 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 48.39 -1.17 52 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 50.94 -1.11 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 53.40 -1.11 56 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 55.88 -1.10 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 4.06 -0.25 57 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.44 -0.27 57 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 4.82 -0.31 57 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.24 -0.29 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.70 -0.29 56 0 231 0
29JUN27 41.00 P 0.00 0.00 0.00 6.17 -0.30 56 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 6.66 -0.32 57 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 7.17 -0.34 56 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 7.70 -0.36 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.25 -0.38 56 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.82 -0.39 57 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 9.40 -0.42 57 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.01 -0.50 57 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 10.66 -0.43 57 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 11.31 -0.44 57 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 12.95 -0.53 57 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 14.74 -0.57 57 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 16.54 -0.65 58 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 18.44 -0.71 58 0 110 0
29JUN27 62.50 P 0.00 0.00 0.00 20.39 -0.75 58 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.40 -0.73 59 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 24.44 -0.80 59 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 26.53 -0.76 59 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 28.66 -0.84 59 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 30.81 -0.78 59 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 32.99 -0.80 59 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 35.21 -0.81 59 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 37.45 -0.92 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 39.70 -0.94 59 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 41.98 -0.86 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 44.05 -1.21 56 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 46.61 -0.99 59 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 48.86 -1.11 57 0 0 0
TOTAL PUT 2,063 112,901 +509
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$ 7.400
28AUG26 4.70 C 0.00 0.00 0.00 2.72 -0.05 138 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.62 -0.05 132 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.52 -0.05 127 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.42 -0.05 121 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.17 -0.05 108 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.92 -0.05 95 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.67 -0.05 83 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.42 -0.05 71 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.16 -0.07 48 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.93 -0.04 54 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.73 -0.02 59 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 0.53 -0.03 56 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.37 -0.04 56 0 144 0
28AUG26 7.50 C 0.24 0.24 0.24 0.24 -0.04 55 1 605 0
28AUG26 7.75 C 0.00 0.00 0.00 0.15 -0.04 55 0 585 0
28AUG26 8.00 C 0.12 0.12 0.11 0.09 -0.03 55 20 632 -15
28AUG26 8.25 C 0.08 0.08 0.08 0.05 -0.02 55 15 142 -15
28AUG26 8.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.02 0.00 60 0 148 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 638 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 150 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 85 0 80 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 96 0 166 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 107 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 116 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 126 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 135 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 143 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 166 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.74 -0.04 75 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.64 -0.04 72 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.54 -0.05 69 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.45 -0.04 71 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.20 -0.04 63 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.96 -0.01 59 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 1.72 -0.01 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.49 -0.02 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.30 +0.01 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.09 0.00 52 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.88 -0.04 48 0 169 0
29SEP26 7.00 C 0.00 0.00 0.00 0.72 -0.04 48 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 0.58 -0.05 48 0 116 0
29SEP26 7.50 C 0.00 0.00 0.00 0.46 -0.05 48 0 190 0
29SEP26 7.75 C 0.39 0.39 0.37 0.36 -0.04 48 699 894 +575
29SEP26 8.00 C 0.30 0.30 0.30 0.28 -0.03 49 15 658 0
29SEP26 8.25 C 0.00 0.00 0.00 0.21 -0.03 48 0 372 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 -0.03 49 0 675 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 -0.03 49 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 -0.02 48 0 123 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.02 48 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 250 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 26 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 100 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 102 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 133 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 144 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 148 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 154 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 157 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 160 0 80 0
29OCT26 4.90 C 0.00 0.00 0.00 2.57 -0.02 60 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.48 -0.01 60 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.25 0.00 58 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.03 +0.01 57 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.81 +0.01 55 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.58 -0.01 51 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.36 -0.04 48 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.20 0.00 50 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.02 -0.02 48 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.87 -0.03 48 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.75 -0.03 49 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.62 -0.04 48 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 0.53 -0.03 49 0 90 0
29OCT26 8.00 C 0.00 0.00 0.00 0.44 -0.02 49 0 92 0
29OCT26 8.25 C 0.39 0.39 0.39 0.36 -0.03 49 1 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.30 -0.02 49 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.24 -0.03 49 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.19 -0.03 49 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.16 -0.02 49 0 2 0
29OCT26 9.50 C 0.00 0.00 0.00 0.13 -0.01 49 0 15 0
29OCT26 9.75 C 0.15 0.15 0.15 0.10 -0.02 49 8 38 +8
29OCT26 10.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 227 0
27NOV26 5.25 C 0.00 0.00 0.00 2.29 0.00 54 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.08 +0.01 54 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.87 +0.01 53 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.67 0.00 52 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.50 +0.02 52 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.30 -0.01 49 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.17 +0.03 51 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.98 -0.03 48 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.85 -0.04 48 0 52 0
27NOV26 7.50 C 0.00 0.00 0.00 0.75 +0.01 49 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.65 -0.03 49 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.56 -0.02 49 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.48 -0.01 49 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.41 -0.01 49 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.35 0.00 49 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.30 0.00 49 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.25 0.00 49 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.21 0.00 49 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.18 +0.01 49 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.15 0.00 49 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.84 -0.03 57 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.74 -0.04 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.65 -0.01 54 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.56 -0.01 54 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.35 0.00 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.14 -0.03 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.94 -0.03 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.74 -0.01 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.57 -0.01 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.40 -0.01 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.25 -0.01 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.11 -0.01 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.99 -0.01 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.87 -0.02 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.77 -0.02 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.68 -0.02 49 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.60 -0.02 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.53 -0.02 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.46 -0.02 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.40 -0.02 49 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.35 -0.02 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.30 -0.02 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.26 -0.02 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.23 -0.01 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.17 -0.01 49 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 0.00 49 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 0.00 49 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 49 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 2.94 -0.04 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.86 -0.04 53 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.78 -0.04 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.69 -0.04 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.50 -0.04 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.31 -0.04 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.14 -0.03 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.97 -0.03 50 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 1.81 0.00 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.66 0.00 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.52 -0.01 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.39 -0.01 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.26 -0.02 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.17 0.00 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.06 -0.02 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.98 -0.01 50 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.86 -0.02 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.78 -0.02 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.75 +0.02 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.68 -0.03 50 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.62 -0.02 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.56 -0.02 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.51 -0.02 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.46 -0.02 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.38 -0.02 50 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.31 -0.02 50 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.26 -0.01 50 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 -0.01 50 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 0.00 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 0.00 50 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 0.00 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 0.00 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 0.00 51 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 0.00 48 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 3.07 -0.03 53 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.99 -0.03 52 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.91 -0.03 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.83 -0.01 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.64 -0.04 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.51 +0.02 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.30 -0.01 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.15 -0.04 50 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 2.00 -0.01 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.86 -0.02 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.73 -0.03 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.61 -0.03 49 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.50 -0.03 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.40 -0.02 50 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.31 -0.02 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.22 -0.02 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.14 -0.02 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.05 -0.03 50 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.98 -0.03 50 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.91 -0.04 50 0 1,000 0
29JUN27 9.25 C 0.00 0.00 0.00 0.84 -0.04 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.78 -0.04 50 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.72 -0.04 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.67 -0.03 50 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.57 -0.04 49 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.49 -0.03 49 0 12 0
29JUN27 11.50 C 0.00 0.00 0.00 0.42 -0.03 49 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.36 -0.03 49 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.31 -0.02 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.27 -0.02 49 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.23 -0.02 49 0 27 0
TOTAL CALL 759 14,330 +553
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 150 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 64 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 77 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 0.00 56 0 200 0
28AUG26 6.75 P 0.00 0.00 0.00 0.06 0.00 55 0 595 0
28AUG26 7.00 P 0.10 0.10 0.10 0.11 0.00 53 10 607 +1
28AUG26 7.25 P 0.00 0.00 0.00 0.20 0.00 53 0 205 0
28AUG26 7.50 P 0.00 0.00 0.00 0.32 +0.01 52 0 139 0
28AUG26 7.75 P 0.00 0.00 0.00 0.49 +0.02 54 0 103 0
28AUG26 8.00 P 0.00 0.00 0.00 0.66 0.00 49 0 190 0
28AUG26 8.25 P 0.00 0.00 0.00 0.86 -0.01 40 0 50 0
28AUG26 8.50 P 0.00 0.00 0.00 1.12 +0.02 54 0 52 0
28AUG26 8.75 P 0.00 0.00 0.00 1.35 +0.01 0 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.60 +0.01 0 0 145 0
28AUG26 9.25 P 0.00 0.00 0.00 1.85 +0.02 0 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.10 +0.04 0 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.35 +0.03 0 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.60 +0.03 0 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 3.10 +0.05 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.60 +0.06 0 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 4.10 +0.05 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.60 +0.05 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.10 +0.05 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.60 +0.05 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.10 +0.05 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.60 +0.05 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.10 +0.05 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.60 +0.05 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 8.10 +0.05 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 48 0 150 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 50 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 0.00 49 0 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 0.00 48 0 371 0
29SEP26 6.75 P 0.21 0.21 0.20 0.20 -0.01 47 61 469 -57
29SEP26 7.00 P 0.25 0.26 0.25 0.29 +0.01 47 10 209 0
29SEP26 7.25 P 0.38 0.39 0.38 0.40 +0.01 47 8 375 +8
29SEP26 7.50 P 0.49 0.49 0.49 0.53 +0.01 48 12 210 +12
29SEP26 7.75 P 0.00 0.00 0.00 0.69 +0.03 49 0 169 0
29SEP26 8.00 P 0.00 0.00 0.00 0.87 +0.03 50 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 1.02 -0.01 46 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 1.26 +0.03 52 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.46 +0.02 51 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.63 -0.03 41 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.85 -0.04 0 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.14 +0.01 52 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.37 0.00 51 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.61 +0.01 50 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 3.10 +0.02 0 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.60 +0.03 0 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.10 +0.03 0 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.60 +0.03 0 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 5.10 +0.04 0 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.60 +0.03 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.10 +0.04 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.60 +0.03 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.10 +0.04 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.60 +0.04 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.10 +0.03 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.60 +0.03 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.10 +0.04 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.60 +0.03 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.10 +0.03 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.60 +0.04 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.10 +0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.60 +0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.10 +0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.60 +0.04 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.60 +0.03 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.60 +0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.60 +0.04 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.60 +0.04 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.60 +0.03 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.60 +0.04 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.60 +0.04 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.60 +0.03 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.60 +0.04 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.60 +0.04 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.60 +0.04 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.60 +0.04 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 50 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.18 0.00 49 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.25 +0.01 49 0 13 0
29OCT26 6.75 P 0.00 0.00 0.00 0.33 +0.01 48 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.43 +0.01 48 0 64 0
29OCT26 7.25 P 0.00 0.00 0.00 0.55 +0.02 49 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.68 +0.02 48 0 20 0
29OCT26 7.75 P 0.00 0.00 0.00 0.83 +0.03 49 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 0.99 +0.03 49 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 1.14 -0.02 47 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.36 +0.01 50 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.51 -0.04 45 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.72 -0.03 45 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.98 +0.01 50 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.19 -0.01 49 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.43 +0.01 51 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.68 +0.03 55 0 0 0
27NOV26 5.25 P 0.06 0.06 0.06 0.07 +0.01 49 10 10 +10
27NOV26 5.50 P 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.14 +0.02 49 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.20 +0.03 49 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.26 +0.02 49 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.34 +0.03 49 0 45 0
27NOV26 6.75 P 0.00 0.00 0.00 0.43 +0.03 48 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.54 +0.03 49 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.66 +0.03 49 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.79 +0.03 48 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.95 +0.04 49 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.11 +0.04 49 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.24 0.00 47 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.42 0.00 47 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.61 -0.01 47 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.81 -0.01 47 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.02 -0.01 47 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.23 -0.02 47 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.49 +0.02 51 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.71 +0.01 51 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 +0.01 49 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.15 +0.01 49 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 +0.01 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.27 +0.01 49 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.33 0.00 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.42 +0.01 48 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.52 +0.01 48 0 74 0
30DEC26 7.00 P 0.00 0.00 0.00 0.62 0.00 48 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 0.75 +0.01 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.89 +0.02 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.04 +0.02 48 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.18 +0.01 47 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.37 +0.01 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.52 -0.02 47 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 1.74 +0.01 49 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 1.94 +0.02 50 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.14 +0.02 50 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.35 +0.02 51 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.56 +0.01 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.78 +0.02 51 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.22 +0.04 51 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 3.67 +0.03 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.14 +0.04 50 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.61 -0.01 48 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 5.10 0.00 0 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.60 +0.02 0 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 6.10 +0.03 0 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 6.60 +0.03 0 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 7.10 +0.04 0 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.60 +0.03 0 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 8.10 +0.03 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.60 +0.03 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.10 +0.03 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.60 +0.03 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.10 +0.03 0 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 10.60 +0.04 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.10 +0.04 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.60 +0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.10 +0.03 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.60 +0.04 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.60 +0.03 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.60 +0.03 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.60 +0.04 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.60 +0.04 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.60 +0.03 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.60 +0.04 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.13 +0.01 50 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.14 0.00 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.16 0.00 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.18 +0.01 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.24 +0.01 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.30 +0.01 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.36 +0.01 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.44 +0.01 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.53 +0.02 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.63 +0.02 49 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.74 +0.02 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.85 +0.01 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.98 +0.01 48 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.12 +0.01 48 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.27 +0.01 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.44 +0.02 49 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.61 +0.02 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.79 +0.03 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.97 +0.02 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.16 +0.02 50 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.34 +0.01 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.54 +0.01 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.74 +0.01 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.95 +0.01 51 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.37 +0.01 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.81 +0.02 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.25 +0.01 51 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.72 +0.04 52 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.18 +0.04 52 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.65 +0.05 52 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 6.13 +0.05 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.61 +0.04 51 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.10 +0.04 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.60 +0.03 0 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 8.10 +0.03 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.60 +0.03 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.10 +0.03 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.60 +0.03 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.10 +0.03 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.21 0.00 49 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.23 0.00 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.25 0.00 49 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.27 -0.01 49 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.34 0.00 49 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.40 -0.01 48 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.49 +0.01 49 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.58 +0.01 49 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.69 +0.01 49 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.79 +0.01 49 0 6 0
29JUN27 6.75 P 0.00 0.00 0.00 0.91 +0.02 49 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 1.03 +0.01 48 0 23 0
29JUN27 7.25 P 0.00 0.00 0.00 1.17 +0.02 49 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.30 +0.03 48 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.47 +0.02 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.62 +0.01 49 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 1.79 +0.02 49 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.97 +0.02 50 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.11 -0.02 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.33 +0.02 50 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.52 +0.02 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.71 +0.02 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.91 +0.02 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.11 +0.02 51 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.52 +0.02 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.95 +0.03 52 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 4.38 +0.02 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.84 +0.04 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.28 +0.02 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.74 +0.03 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.21 +0.04 53 0 0 0
TOTAL PUT 111 7,145 -26
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$ 15.440
28AUG26 9.75 C 0.00 0.00 0.00 5.81 +0.19 177 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.55 +0.18 165 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.05 +0.18 150 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.53 +0.16 128 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.05 +0.18 120 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.55 +0.18 106 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.04 +0.22 90 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.53 +0.20 74 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.96 +0.13 38 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 1.47 +0.11 34 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 1.02 +0.10 34 0 118 0
28AUG26 15.00 C 0.00 0.00 0.00 0.63 +0.08 34 0 193 0
28AUG26 15.50 C 0.37 0.37 0.37 0.34 +0.04 33 32 354 +32
28AUG26 16.00 C 0.20 0.20 0.18 0.16 +0.02 34 11 329 +10
28AUG26 16.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 234 0
28AUG26 17.00 C 0.04 0.04 0.04 0.03 0.00 36 2 193 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 141 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 42 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 137 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 78 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 125 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 103 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.81 +0.17 85 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.55 +0.16 79 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.06 +0.17 73 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.56 +0.16 65 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.06 +0.16 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.57 +0.17 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.08 +0.21 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.59 +0.20 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.05 +0.11 30 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 1.62 +0.10 30 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.24 +0.09 30 0 146 0
29SEP26 15.00 C 0.00 0.00 0.00 0.89 +0.07 29 0 411 0
29SEP26 15.50 C 0.62 0.62 0.62 0.63 +0.06 29 15 445 0
29SEP26 16.00 C 0.51 0.51 0.48 0.43 +0.03 30 4 420 +4
29SEP26 16.50 C 0.00 0.00 0.00 0.29 +0.03 31 0 183 0
29SEP26 17.00 C 0.21 0.21 0.21 0.18 +0.02 30 2 138 +2
29SEP26 17.50 C 0.00 0.00 0.00 0.11 +0.02 31 0 141 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 0.00 30 0 86 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 31 0 444 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.83 +0.17 65 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.58 +0.16 61 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 5.12 +0.20 61 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.59 +0.16 51 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.11 +0.17 47 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.63 +0.17 44 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.15 +0.17 40 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.67 +0.18 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.16 +0.09 29 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 1.77 +0.09 30 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 1.38 +0.08 28 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.08 +0.07 29 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 0.81 +0.04 28 0 48 0
29OCT26 16.00 C 0.00 0.00 0.00 0.61 +0.04 29 0 90 0
29OCT26 16.50 C 0.00 0.00 0.00 0.45 +0.03 29 0 90 0
29OCT26 17.00 C 0.00 0.00 0.00 0.33 +0.03 30 0 76 0
29OCT26 17.50 C 0.00 0.00 0.00 0.23 +0.01 30 0 31 0
29OCT26 18.00 C 0.00 0.00 0.00 0.16 +0.01 30 0 46 0
29OCT26 18.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 0.00 30 0 2 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 4.62 +0.15 50 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.13 +0.15 45 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.65 +0.15 41 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.17 +0.13 38 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.67 +0.15 32 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.21 +0.10 30 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.83 +0.10 30 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.51 +0.10 31 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.22 +0.09 31 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.96 +0.07 31 0 15 0
27NOV26 16.00 C 0.00 0.00 0.00 0.74 +0.06 30 0 65 0
27NOV26 16.50 C 0.00 0.00 0.00 0.56 +0.04 30 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.42 +0.04 30 0 1 0
27NOV26 17.50 C 0.00 0.00 0.00 0.31 +0.03 30 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.23 +0.03 30 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 38 0
27NOV26 19.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.06 +0.01 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 0.02 +0.01 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.84 +0.15 55 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.64 +0.20 57 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.14 +0.19 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.62 +0.15 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.15 +0.16 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.66 +0.14 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.20 +0.14 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.67 +0.13 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.27 +0.13 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.91 +0.14 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.58 +0.13 29 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.30 +0.13 30 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.05 +0.12 29 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 0.87 +0.11 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.69 +0.10 30 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.54 +0.08 30 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.42 +0.07 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.32 +0.06 30 0 1 0
30DEC26 18.50 C 0.00 0.00 0.00 0.25 +0.06 30 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 +0.05 30 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 +0.03 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 +0.03 30 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 5.85 +0.15 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.64 +0.18 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.16 +0.18 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.68 +0.16 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.20 +0.16 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.76 +0.13 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.33 +0.13 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.85 +0.10 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.50 +0.09 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.18 +0.08 29 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.88 +0.07 29 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.62 +0.07 29 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.43 +0.06 30 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.22 +0.06 30 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.03 +0.05 30 0 129 0
30MAR27 17.00 C 0.00 0.00 0.00 0.87 +0.04 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.73 +0.04 30 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.61 +0.03 30 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 0.50 +0.02 30 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.42 +0.03 30 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 0.34 +0.01 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.28 +0.02 30 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30MAR27 23.00 C 0.15 0.15 0.15 0.08 0.00 30 1 1 +1
29JUN27 9.75 C 0.00 0.00 0.00 5.95 +0.18 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.68 +0.14 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.23 +0.15 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.78 +0.16 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.36 +0.14 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.92 +0.10 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.56 +0.12 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.20 +0.11 32 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.81 +0.11 30 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.50 +0.09 30 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.22 +0.07 30 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.97 +0.09 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.77 +0.04 31 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.55 +0.03 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.36 +0.03 30 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.20 +0.04 31 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.06 +0.05 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.92 +0.03 31 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 0.81 +0.04 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.69 +0.02 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.61 +0.03 31 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.52 +0.03 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.39 +0.02 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.29 +0.02 31 0 5 0
29JUN27 23.00 C 0.30 0.30 0.30 0.21 +0.01 30 40 86 +40
TOTAL CALL 107 7,727 +89
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 65 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 177 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 78 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 376 0
28AUG26 14.50 P 0.00 0.00 0.00 0.07 -0.03 35 0 351 0
28AUG26 15.00 P 0.15 0.15 0.15 0.18 -0.05 34 3 427 0
28AUG26 15.50 P 0.35 0.35 0.35 0.39 -0.09 34 5 207 +5
28AUG26 16.00 P 0.00 0.00 0.00 0.70 -0.11 33 0 173 0
28AUG26 16.50 P 0.00 0.00 0.00 1.11 -0.13 33 0 457 0
28AUG26 17.00 P 0.00 0.00 0.00 1.57 -0.13 32 0 318 0
28AUG26 17.50 P 0.00 0.00 0.00 2.06 -0.13 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.56 -0.13 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.06 -0.13 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.56 -0.13 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.06 -0.13 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.56 -0.13 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.56 -0.13 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.56 -0.13 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.56 -0.13 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 56 0
29SEP26 12.00 P 0.02 0.02 0.02 0.01 0.00 35 60 164 +53
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 33 0 103 0
29SEP26 13.00 P 0.04 0.04 0.04 0.03 -0.01 30 8 143 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 202 0
29SEP26 14.00 P 0.13 0.13 0.13 0.14 -0.02 30 20 198 +20
29SEP26 14.50 P 0.00 0.00 0.00 0.25 -0.03 30 0 328 0
29SEP26 15.00 P 0.00 0.00 0.00 0.42 -0.06 30 0 585 0
29SEP26 15.50 P 0.00 0.00 0.00 0.66 -0.07 30 0 625 0
29SEP26 16.00 P 0.00 0.00 0.00 0.96 -0.10 31 0 974 0
29SEP26 16.50 P 0.00 0.00 0.00 1.30 -0.11 30 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 1.69 -0.11 30 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.12 -0.12 30 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.58 -0.13 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.07 -0.12 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.56 -0.13 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.06 -0.13 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.56 -0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.56 -0.13 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.56 -0.13 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.56 -0.13 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.56 -0.13 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.56 -0.13 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.56 -0.13 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.56 -0.13 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.56 -0.13 0 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 43 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.15 -0.03 30 0 79 0
29OCT26 14.00 P 0.28 0.28 0.28 0.25 -0.05 30 40 340 -20
29OCT26 14.50 P 0.00 0.00 0.00 0.40 -0.06 30 0 119 0
29OCT26 15.00 P 0.57 0.57 0.55 0.59 -0.07 30 4 193 +2
29OCT26 15.50 P 0.00 0.00 0.00 0.84 -0.08 30 0 65 0
29OCT26 16.00 P 0.00 0.00 0.00 1.13 -0.10 30 0 99 0
29OCT26 16.50 P 1.45 1.45 1.45 1.47 -0.10 31 16 16 +16
29OCT26 17.00 P 0.00 0.00 0.00 1.80 -0.11 29 0 5 0
29OCT26 17.50 P 0.00 0.00 0.00 2.21 -0.12 29 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.64 -0.12 29 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.07 -0.18 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.57 -0.15 29 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.06 -0.13 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.56 -0.13 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.56 -0.13 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.56 -0.13 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.56 -0.13 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.04 0.00 31 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.07 0.00 31 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.11 -0.02 30 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.19 -0.01 30 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.28 -0.04 29 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.42 -0.04 29 0 0 0
27NOV26 14.50 P 0.53 0.53 0.53 0.59 -0.06 29 1 41 +1
27NOV26 15.00 P 0.00 0.00 0.00 0.81 -0.07 29 0 140 0
27NOV26 15.50 P 0.00 0.00 0.00 1.07 -0.06 29 0 170 0
27NOV26 16.00 P 0.00 0.00 0.00 1.36 -0.08 29 0 168 0
27NOV26 16.50 P 0.00 0.00 0.00 1.73 -0.03 30 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.10 -0.09 30 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 2.50 -0.10 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.92 -0.11 30 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.29 -0.14 25 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.74 -0.14 22 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.24 -0.10 25 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.71 -0.11 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.63 -0.15 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.61 -0.14 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.70 -0.04 32 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 0.02 0.00 31 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 0.00 29 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.25 0.00 29 0 61 0
30DEC26 13.50 P 0.00 0.00 0.00 0.37 -0.01 29 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.52 -0.02 29 0 17 0
30DEC26 14.50 P 0.00 0.00 0.00 0.70 -0.04 29 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 0.92 -0.06 29 0 269 0
30DEC26 15.50 P 1.13 1.13 1.13 1.19 -0.03 29 1 2 +1
30DEC26 16.00 P 0.00 0.00 0.00 1.51 -0.02 29 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.84 -0.04 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.20 -0.05 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.59 -0.06 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.00 -0.06 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.37 -0.13 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.81 -0.13 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.28 -0.12 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.71 -0.15 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.66 -0.15 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.61 -0.17 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.70 -0.05 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.69 -0.05 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.58 -0.14 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 0.00 30 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.16 -0.01 30 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.22 -0.02 29 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.31 -0.03 29 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.43 -0.03 29 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.58 -0.03 29 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.75 -0.04 29 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.95 -0.05 29 0 71 0
30MAR27 15.00 P 0.00 0.00 0.00 1.18 -0.05 29 0 113 0
30MAR27 15.50 P 0.00 0.00 0.00 1.44 -0.06 29 0 56 0
30MAR27 16.00 P 0.00 0.00 0.00 1.79 -0.05 30 0 65 0
30MAR27 16.50 P 0.00 0.00 0.00 2.03 -0.14 28 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 2.43 -0.09 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.74 -0.11 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.13 -0.11 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.53 -0.12 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.95 -0.12 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.38 -0.14 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.78 -0.12 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.74 -0.13 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.68 -0.14 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.70 -0.08 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.08 -0.01 31 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.10 0.00 31 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.14 0.00 30 0 193 0
29JUN27 11.00 P 0.00 0.00 0.00 0.19 -0.02 30 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.27 -0.02 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.37 -0.02 30 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 0.49 -0.03 30 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.63 -0.03 30 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 0.79 -0.04 30 0 36 0
29JUN27 14.00 P 0.00 0.00 0.00 0.98 -0.04 30 0 106 0
29JUN27 14.50 P 0.00 0.00 0.00 1.20 -0.04 30 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.43 -0.05 29 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.69 -0.07 29 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 2.00 -0.07 30 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 2.32 -0.08 30 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 2.66 -0.08 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.00 -0.08 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.34 -0.10 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.73 -0.10 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.13 -0.10 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.54 -0.11 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.96 -0.12 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.84 -0.14 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.75 -0.13 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.70 -0.12 24 0 0 0
TOTAL PUT 158 10,968 +78
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$ 5.120
28AUG26 3.80 C 0.00 0.00 0.00 1.35 +0.06 115 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.26 +0.07 116 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.16 +0.07 107 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.05 +0.06 91 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.95 +0.06 83 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.85 +0.06 75 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.75 +0.06 68 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.64 +0.05 53 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.54 +0.05 46 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.45 +0.05 44 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.36 +0.05 41 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.27 +0.03 36 0 16 0
28AUG26 5.00 C 0.00 0.00 0.00 0.19 +0.03 33 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.08 +0.01 37 0 121 0
28AUG26 5.50 C 0.00 0.00 0.00 0.02 0.00 35 0 109 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 61 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 26 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.37 +0.07 63 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.27 +0.07 59 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.17 +0.07 54 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.07 +0.06 50 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.97 +0.06 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.87 +0.06 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.78 +0.06 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.68 +0.05 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.60 +0.05 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.51 +0.04 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.44 +0.04 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.35 +0.02 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.30 +0.03 32 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.18 +0.02 32 0 749 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 +0.01 32 0 555 0
29SEP26 5.75 C 0.07 0.07 0.07 0.05 +0.01 32 4 220 0
29SEP26 6.00 C 0.03 0.03 0.03 0.03 +0.01 34 40 340 +40
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 51 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.38 +0.07 49 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.28 +0.07 45 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.18 +0.06 42 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.09 +0.06 41 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.99 +0.06 38 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.90 +0.06 37 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.82 +0.07 37 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.73 +0.05 35 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.65 +0.05 34 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.57 +0.05 33 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.50 +0.04 33 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.41 +0.04 30 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.38 +0.04 33 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.25 +0.03 32 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.17 +0.03 33 0 15 0
29OCT26 5.75 C 0.00 0.00 0.00 0.10 +0.02 32 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 3 0
29OCT26 6.25 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 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 1.10 +0.06 40 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.01 +0.06 39 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.92 +0.06 37 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.83 +0.05 35 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.75 +0.05 35 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.67 +0.05 34 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.60 +0.05 34 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.53 +0.04 33 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.45 +0.04 31 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.41 +0.04 33 0 90 0
27NOV26 5.25 C 0.00 0.00 0.00 0.29 +0.03 33 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.20 +0.03 32 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.13 +0.02 32 0 80 0
27NOV26 6.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 3 0
27NOV26 6.75 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 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 1.40 +0.07 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.30 +0.06 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.21 +0.06 41 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.12 +0.06 39 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.03 +0.05 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.94 +0.04 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.86 +0.04 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.79 +0.05 36 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.71 +0.04 35 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.64 +0.03 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.58 +0.03 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.52 +0.03 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.47 +0.03 34 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.35 +0.02 34 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 +0.02 34 0 87 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 +0.02 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 11 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 0.00 33 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.43 +0.06 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.34 +0.05 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.26 +0.06 38 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.18 +0.05 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.10 +0.05 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.02 +0.04 35 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.96 +0.05 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.89 +0.05 35 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.82 +0.04 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.76 +0.04 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.71 +0.04 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.65 +0.04 34 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.60 +0.04 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.49 +0.03 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.39 +0.03 34 0 24 0
30MAR27 5.75 C 0.00 0.00 0.00 0.31 +0.02 33 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.25 +0.02 34 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.19 +0.01 33 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.15 +0.01 33 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.12 +0.01 33 0 9 0
30MAR27 7.00 C 0.11 0.11 0.11 0.09 0.00 33 4 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 0.00 33 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.48 +0.05 37 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.40 +0.05 36 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.33 +0.05 36 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.25 +0.04 35 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.18 +0.04 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.11 +0.04 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.05 +0.05 35 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.99 +0.05 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.93 +0.04 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.87 +0.04 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.81 +0.03 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.76 +0.03 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.71 +0.03 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.60 +0.03 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.50 +0.02 33 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.42 +0.02 34 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.35 +0.02 33 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.29 +0.02 33 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.24 +0.02 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 +0.01 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.13 +0.01 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.11 +0.01 33 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
TOTAL CALL 48 4,986 +40
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 -0.01 34 0 48 0
28AUG26 4.80 P 0.00 0.00 0.00 0.02 -0.01 34 0 28 0
28AUG26 4.90 P 0.00 0.00 0.00 0.04 -0.02 34 0 38 0
28AUG26 5.00 P 0.06 0.06 0.06 0.06 -0.04 31 2 152 0
28AUG26 5.25 P 0.19 0.19 0.19 0.19 -0.05 32 20 146 +20
28AUG26 5.50 P 0.00 0.00 0.00 0.38 -0.06 0 0 179 0
28AUG26 5.75 P 0.00 0.00 0.00 0.63 -0.06 0 0 8 0
28AUG26 6.00 P 0.00 0.00 0.00 0.88 -0.06 0 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.63 -0.06 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.88 -0.06 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.13 -0.06 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.38 -0.06 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.63 -0.06 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.88 -0.06 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 -0.01 31 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 42 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP26 4.70 P 0.05 0.05 0.05 0.06 -0.02 31 12 69 +12
29SEP26 4.80 P 0.00 0.00 0.00 0.08 -0.02 30 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 -0.02 31 0 146 0
29SEP26 5.00 P 0.15 0.15 0.15 0.15 -0.03 30 4 436 +4
29SEP26 5.25 P 0.00 0.00 0.00 0.28 -0.04 30 0 538 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 -0.05 32 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.65 -0.06 28 0 253 0
29SEP26 6.00 P 0.00 0.00 0.00 0.88 -0.06 0 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.13 -0.06 0 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.38 -0.06 0 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.63 -0.06 0 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.88 -0.06 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.13 -0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.38 -0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.63 -0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.88 -0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.13 -0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.38 -0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.63 -0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.88 -0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.13 -0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.38 -0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.63 -0.06 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.11 -0.02 31 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.14 -0.02 31 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.18 -0.02 32 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.22 -0.02 31 0 86 0
29OCT26 5.25 P 0.00 0.00 0.00 0.35 -0.04 31 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.52 -0.04 32 0 59 0
29OCT26 5.75 P 0.00 0.00 0.00 0.72 -0.05 34 0 15 0
29OCT26 6.00 P 0.00 0.00 0.00 0.92 -0.05 33 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.14 -0.06 31 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.63 -0.06 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.88 -0.06 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.13 -0.06 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.38 -0.06 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.63 -0.06 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.15 -0.01 32 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.21 -0.02 31 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.25 -0.02 31 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.30 -0.02 31 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.43 -0.03 30 0 88 0
27NOV26 5.50 P 0.00 0.00 0.00 0.59 -0.05 29 0 109 0
27NOV26 5.75 P 0.00 0.00 0.00 0.77 -0.05 28 0 193 0
27NOV26 6.00 P 0.00 0.00 0.00 0.98 -0.05 28 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.20 -0.05 26 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.42 -0.06 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.66 -0.06 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.90 -0.06 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.14 -0.06 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.38 -0.06 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.63 -0.06 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 2 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 -0.01 32 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 -0.01 34 0 44 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 -0.02 32 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 -0.03 32 0 32 0
30DEC26 4.80 P 0.00 0.00 0.00 0.26 -0.03 32 0 27 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 -0.02 32 0 55 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 -0.02 32 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.49 -0.03 32 0 262 0
30DEC26 5.50 P 0.00 0.00 0.00 0.64 -0.05 30 0 92 0
30DEC26 5.75 P 0.00 0.00 0.00 0.82 -0.05 30 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.02 -0.05 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.23 -0.06 29 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.45 -0.06 27 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.68 -0.06 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.92 -0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.16 -0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.40 -0.06 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.64 -0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.89 -0.06 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.13 -0.06 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.38 -0.06 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.63 -0.06 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.91 -0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.16 -0.06 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.41 -0.06 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.66 -0.05 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.13 -0.01 33 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 -0.01 32 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 -0.01 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.21 -0.01 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 -0.02 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 -0.02 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 -0.02 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.36 -0.02 32 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 -0.02 32 0 44 0
30MAR27 5.00 P 0.00 0.00 0.00 0.46 -0.02 32 0 66 0
30MAR27 5.25 P 0.00 0.00 0.00 0.59 -0.03 32 0 90 0
30MAR27 5.50 P 0.00 0.00 0.00 0.74 -0.04 31 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 0.91 -0.04 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.10 -0.05 31 0 14 0
30MAR27 6.25 P 0.00 0.00 0.00 1.30 -0.05 31 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.51 -0.05 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.73 -0.05 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.95 -0.06 28 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.18 -0.06 25 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.42 -0.06 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.66 -0.06 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.90 -0.06 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.14 -0.06 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.38 -0.06 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.63 -0.06 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.12 -0.01 33 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.18 -0.01 32 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.21 -0.01 32 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.25 -0.01 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.28 -0.01 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.31 -0.02 32 0 17 0
29JUN27 4.60 P 0.00 0.00 0.00 0.35 -0.02 32 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.39 -0.02 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.43 -0.03 32 0 2 0
29JUN27 4.90 P 0.00 0.00 0.00 0.48 -0.03 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.54 -0.02 32 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 0.66 -0.04 31 0 40 0
29JUN27 5.50 P 0.00 0.00 0.00 0.82 -0.04 32 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.99 -0.04 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.17 -0.05 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.36 -0.05 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.57 -0.04 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.77 -0.05 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.99 -0.05 30 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.21 -0.06 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.44 -0.06 28 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.68 -0.05 28 0 0 0
TOTAL PUT 38 5,825 +36
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$ 153.500
21AUG26 130.00 C 0.00 0.00 0.00 24.34 +0.09 121 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 23.34 +0.06 117 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 22.34 +0.03 112 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 20.73 -0.61 78 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 19.78 -0.61 78 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 18.83 -0.61 77 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 17.90 -0.60 77 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 16.98 -0.60 77 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 16.08 -0.59 78 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 15.19 -0.58 78 0 1 0
21AUG26 140.00 C 0.00 0.00 0.00 14.32 -0.96 78 0 1 0
21AUG26 141.00 C 0.00 0.00 0.00 13.47 -0.98 78 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 12.64 -0.94 78 0 0 0
21AUG26 143.00 C 0.00 0.00 0.00 11.83 -0.91 78 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 11.04 -0.84 77 0 0 0
21AUG26 145.00 C 0.00 0.00 0.00 10.28 -0.84 77 0 0 0
21AUG26 146.00 C 0.00 0.00 0.00 9.55 -0.81 78 0 0 0
21AUG26 147.00 C 10.00 10.00 9.21 9.11 -0.51 82 6 6 +6
21AUG26 148.00 C 8.64 8.64 8.64 8.42 -0.48 82 15 143 0
21AUG26 149.00 C 0.00 0.00 0.00 7.76 -0.46 81 0 351 0
21AUG26 150.00 C 7.87 7.87 7.13 7.13 -0.44 81 19 981 +15
21AUG26 152.50 C 6.09 6.26 5.37 5.69 -0.40 80 44 217 +42
21AUG26 155.00 C 5.00 6.00 4.30 4.46 -0.35 80 69 1,328 +22
21AUG26 157.50 C 3.90 4.66 3.42 3.44 -0.29 79 157 837 +126
21AUG26 160.00 C 3.25 3.25 2.57 2.59 -0.25 79 27 350 +17
21AUG26 162.50 C 2.47 2.47 2.02 1.92 -0.20 79 23 462 +19
21AUG26 165.00 C 2.00 2.00 1.65 1.39 -0.16 78 352 370 +178
21AUG26 167.50 C 1.58 1.60 1.11 0.99 -0.13 78 43 346 +17
21AUG26 170.00 C 1.19 1.19 0.85 0.69 -0.10 78 78 353 +77
21AUG26 172.50 C 0.92 0.92 0.78 0.48 -0.07 78 47 241 +15
21AUG26 175.00 C 0.59 0.70 0.49 0.32 -0.05 78 170 397 +125
21AUG26 177.50 C 0.52 0.52 0.35 0.21 -0.04 78 60 192 +60
21AUG26 180.00 C 0.31 0.34 0.25 0.14 -0.02 78 31 48 +31
21AUG26 182.50 C 0.24 0.24 0.24 0.09 -0.02 78 3 48 +3
21AUG26 185.00 C 0.00 0.00 0.00 0.06 -0.01 79 0 52 0
21AUG26 187.50 C 0.00 0.00 0.00 0.04 -0.01 79 0 120 0
21AUG26 190.00 C 0.10 0.10 0.10 0.02 -0.01 78 10 110 +10
21AUG26 192.50 C 0.00 0.00 0.00 0.01 -0.01 76 0 15 0
21AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
21AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
21AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 88 0 75 0
21AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 78.60 -1.02 154 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 76.10 -1.02 147 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 73.58 -1.05 125 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 71.10 -1.02 132 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 68.60 -1.03 125 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 66.10 -1.03 118 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 63.59 -1.03 105 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 61.54 -0.60 161 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 58.61 -1.03 104 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 56.54 -0.61 146 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 53.62 -1.03 95 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 51.12 -1.04 90 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 48.62 -1.04 84 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 46.56 -0.61 119 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 44.07 -0.61 113 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 41.15 -1.02 75 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 38.67 -1.06 73 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 36.24 -1.19 75 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 34.18 -0.32 92 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 31.46 -0.86 77 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 28.86 -1.02 67 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 26.91 +0.03 79 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 24.60 +0.13 77 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 22.19 +0.08 72 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 19.27 -0.54 57 0 50 0
28AUG26 137.50 C 0.00 0.00 0.00 17.08 -0.51 57 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 14.99 -0.92 57 0 78 0
28AUG26 142.50 C 0.00 0.00 0.00 13.03 -0.83 57 0 331 0
28AUG26 145.00 C 0.00 0.00 0.00 11.54 -0.29 61 0 162 0
28AUG26 147.50 C 0.00 0.00 0.00 9.79 -0.27 60 0 1,113 0
28AUG26 150.00 C 8.06 8.06 8.06 8.17 -0.38 58 1 2,585 +1
28AUG26 152.50 C 6.50 7.38 6.50 6.85 -0.26 59 50 5,527 +50
28AUG26 155.00 C 5.84 6.70 5.48 5.62 -0.22 58 260 8,217 +187
28AUG26 157.50 C 4.47 4.47 4.47 4.56 -0.17 58 3 5,417 0
28AUG26 160.00 C 3.60 4.46 3.60 3.65 -0.14 58 293 4,305 +225
28AUG26 162.50 C 3.30 3.60 2.83 2.89 -0.11 58 86 3,454 -61
28AUG26 165.00 C 2.78 2.93 2.30 2.26 -0.08 58 101 8,768 +80
28AUG26 167.50 C 2.31 2.31 1.85 1.74 -0.06 57 32 2,583 +2
28AUG26 170.00 C 1.80 1.83 1.54 1.33 -0.04 57 173 18,260 -97
28AUG26 172.50 C 1.58 1.59 1.15 1.00 -0.03 57 717 1,853 +254
28AUG26 175.00 C 1.13 1.13 0.96 0.75 -0.02 57 17 2,752 +3
28AUG26 177.50 C 0.00 0.00 0.00 0.55 0.00 57 0 1,673 0
28AUG26 180.00 C 0.76 0.76 0.64 0.40 -0.01 57 26 1,714 -4
28AUG26 182.50 C 0.59 0.59 0.50 0.28 -0.01 57 363 917 -148
28AUG26 185.00 C 0.31 0.46 0.31 0.21 0.00 57 78 1,585 -15
28AUG26 187.50 C 0.00 0.00 0.00 0.14 -0.01 57 0 663 0
28AUG26 190.00 C 0.35 0.35 0.27 0.10 0.00 57 155 1,774 -7
28AUG26 192.50 C 0.00 0.00 0.00 0.07 0.00 57 0 510 0
28AUG26 195.00 C 0.22 0.23 0.18 0.05 0.00 57 37 603 +15
28AUG26 197.50 C 0.16 0.16 0.16 0.04 0.00 58 16 319 -16
28AUG26 200.00 C 0.13 0.13 0.13 0.03 0.00 59 8 1,999 -8
28AUG26 205.00 C 0.08 0.08 0.08 0.01 0.00 57 15 800 +15
28AUG26 210.00 C 0.07 0.07 0.07 0.01 0.00 61 30 2,397 -15
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 70 0 18 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 77 0 53 0
28AUG26 235.00 C 0.08 0.08 0.08 0.01 0.00 81 55 55 +55
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 78.60 -1.03 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 76.10 -1.03 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 73.58 -1.05 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 71.38 -0.75 77 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 68.60 -1.03 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 66.10 -1.50 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 63.59 -1.52 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.54 -1.07 72 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 58.61 -1.38 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.54 -1.08 65 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.62 -1.03 0 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 51.12 -1.04 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.89 -0.77 43 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 46.56 -0.61 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.07 -0.62 49 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 41.34 -0.89 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.18 -0.62 46 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.95 -0.48 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.61 -0.42 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.24 -0.45 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.95 -0.46 46 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.35 -0.69 42 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.32 -0.79 43 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 23.05 -0.68 42 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.93 -0.71 41 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 18.97 -0.68 41 0 30 0
29SEP26 140.00 C 0.00 0.00 0.00 17.12 -0.65 41 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 15.71 -0.20 43 0 325 0
29SEP26 145.00 C 0.00 0.00 0.00 14.06 -0.13 43 0 280 0
29SEP26 147.50 C 0.00 0.00 0.00 12.54 -0.11 43 0 726 0
29SEP26 150.00 C 0.00 0.00 0.00 11.09 -0.45 43 0 1,626 0
29SEP26 152.50 C 10.20 10.33 9.84 9.75 -0.36 42 231 3,504 +37
29SEP26 155.00 C 9.24 9.24 8.96 8.53 -0.25 42 96 2,908 +74
29SEP26 157.50 C 8.03 8.03 7.55 7.42 -0.76 42 161 3,253 +22
29SEP26 160.00 C 7.62 7.62 6.67 6.42 -0.57 42 169 3,720 +98
29SEP26 162.50 C 6.72 6.72 6.29 5.53 -0.67 42 34 1,293 -15
29SEP26 165.00 C 6.00 6.00 5.03 4.74 -0.65 42 41 963 -22
29SEP26 167.50 C 4.87 5.24 4.51 4.04 -0.61 42 77 930 -4
29SEP26 170.00 C 4.70 4.70 3.92 3.43 -0.56 42 85 3,022 +80
29SEP26 172.50 C 3.83 3.83 3.46 2.89 -0.52 42 100 824 -8
29SEP26 175.00 C 3.58 3.58 3.01 2.43 -0.48 42 140 5,188 +137
29SEP26 177.50 C 2.80 2.80 2.80 2.03 -0.44 41 10 1,334 +10
29SEP26 180.00 C 2.30 2.55 2.30 1.69 -0.39 41 23 1,123 -2
29SEP26 182.50 C 2.20 2.20 2.03 1.41 -0.34 41 41 1,352 +36
29SEP26 185.00 C 1.86 1.95 1.86 1.16 -0.31 41 29 1,569 +25
29SEP26 187.50 C 0.00 0.00 0.00 0.95 -0.24 41 0 804 0
29SEP26 190.00 C 1.52 1.52 1.37 0.78 -0.21 41 44 1,589 +6
29SEP26 192.50 C 0.00 0.00 0.00 0.64 -0.18 41 0 466 0
29SEP26 195.00 C 0.00 0.00 0.00 0.52 -0.16 41 0 1,060 0
29SEP26 197.50 C 0.00 0.00 0.00 0.41 -0.15 41 0 602 0
29SEP26 200.00 C 0.00 0.00 0.00 0.34 -0.13 41 0 2,018 0
29SEP26 205.00 C 0.00 0.00 0.00 0.21 -0.11 41 0 307 0
29SEP26 210.00 C 0.64 0.64 0.62 0.14 -0.07 41 54 767 +27
29SEP26 215.00 C 0.00 0.00 0.00 0.08 -0.06 41 0 247 0
29SEP26 220.00 C 0.39 0.39 0.39 0.06 -0.03 42 1 666 0
29SEP26 225.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 342 0
29SEP26 230.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 1,606 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 139 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 44 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 593 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 439 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 49 0 627 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,098 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 54 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 57 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 64 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 66 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 69 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 71 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 74 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 76 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 78 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 80 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 82 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 84 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 86 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 88 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 90 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 92 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 94 0 413 0
29OCT26 75.00 C 0.00 0.00 0.00 78.60 -1.04 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 76.10 -1.03 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 73.58 -1.05 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 71.38 -0.75 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 68.83 -0.81 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 66.10 -1.50 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 63.97 -1.14 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 61.54 -1.07 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 58.61 -1.38 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 56.54 -1.08 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 53.84 -0.82 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 52.14 -0.36 53 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 49.77 +0.05 53 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 47.37 +0.07 51 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 44.91 -0.02 49 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 42.62 +0.08 49 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 40.21 +0.01 47 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 37.27 -0.63 38 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 34.79 -0.84 36 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 32.63 -0.79 37 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 30.41 -0.87 37 0 3 0
29OCT26 127.50 C 0.00 0.00 0.00 28.44 -1.17 39 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 27.06 -0.55 43 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 25.00 -0.68 42 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 23.15 -0.68 42 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 21.38 -0.67 42 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 19.69 -0.67 42 0 31 0
29OCT26 142.50 C 0.00 0.00 0.00 18.09 -0.66 42 0 105 0
29OCT26 145.00 C 0.00 0.00 0.00 16.57 -0.44 42 0 197 0
29OCT26 147.50 C 0.00 0.00 0.00 15.14 -0.43 42 0 126 0
29OCT26 150.00 C 13.71 13.76 13.71 13.65 -0.35 42 2 436 +2
29OCT26 152.50 C 12.89 12.89 12.47 12.46 -0.43 42 12 968 +12
29OCT26 155.00 C 11.68 11.68 11.42 11.23 -0.46 42 2 1,762 +2
29OCT26 157.50 C 10.39 10.39 10.39 10.20 -0.43 42 1 874 +1
29OCT26 160.00 C 0.00 0.00 0.00 9.32 -0.46 42 0 689 0
29OCT26 162.50 C 0.00 0.00 0.00 8.45 -0.34 42 0 979 0
29OCT26 165.00 C 0.00 0.00 0.00 7.64 -0.38 43 0 873 0
29OCT26 167.50 C 0.00 0.00 0.00 6.92 -0.34 43 0 1,773 0
29OCT26 170.00 C 6.22 6.22 6.22 6.18 -0.43 43 2 815 +2
29OCT26 172.50 C 0.00 0.00 0.00 5.51 -0.44 43 0 584 0
29OCT26 175.00 C 0.00 0.00 0.00 4.90 -0.42 43 0 415 0
29OCT26 177.50 C 0.00 0.00 0.00 4.35 -0.39 43 0 259 0
29OCT26 180.00 C 0.00 0.00 0.00 3.86 -0.36 43 0 679 0
29OCT26 182.50 C 0.00 0.00 0.00 3.41 -0.34 43 0 65 0
29OCT26 185.00 C 0.00 0.00 0.00 3.01 -0.32 43 0 17 0
29OCT26 187.50 C 0.00 0.00 0.00 2.65 -0.30 42 0 27 0
29OCT26 190.00 C 0.00 0.00 0.00 2.33 -0.27 42 0 207 0
29OCT26 192.50 C 0.00 0.00 0.00 2.05 -0.25 42 0 142 0
29OCT26 195.00 C 0.00 0.00 0.00 1.74 -0.28 42 0 31 0
29OCT26 197.50 C 0.00 0.00 0.00 1.52 -0.21 42 0 33 0
29OCT26 200.00 C 0.00 0.00 0.00 1.33 -0.19 42 0 43 0
29OCT26 205.00 C 0.00 0.00 0.00 1.01 -0.15 42 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.76 -0.13 42 0 38 0
29OCT26 215.00 C 0.00 0.00 0.00 0.57 -0.10 42 0 0 0
29OCT26 220.00 C 1.01 1.01 1.01 0.43 -0.08 42 4 4 +4
29OCT26 225.00 C 0.00 0.00 0.00 0.32 -0.06 42 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.23 -0.06 42 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 0.17 -0.04 42 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 78.60 -1.04 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 76.32 -0.81 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 73.58 -1.05 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 71.38 -0.75 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 68.83 -0.81 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 66.10 -1.50 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 63.97 -1.14 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 61.54 -1.07 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 58.61 -1.38 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 56.54 -1.08 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 54.68 -0.04 44 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 52.30 -0.20 44 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 49.77 -0.22 41 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 47.65 +0.02 44 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 44.96 -0.38 39 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 42.67 -0.40 39 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 40.44 -0.40 39 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 38.26 -0.41 40 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 36.15 -0.40 40 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 34.13 -0.35 41 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 32.06 -0.42 40 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 29.77 -0.71 39 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 27.91 -1.38 39 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 26.90 -0.57 43 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 25.16 -0.57 43 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 23.50 -0.56 43 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 21.91 -0.55 43 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 20.39 +0.02 43 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 18.95 +0.06 43 0 30 0
27NOV26 147.50 C 0.00 0.00 0.00 17.58 +0.04 43 0 22 0
27NOV26 150.00 C 0.00 0.00 0.00 15.81 -0.46 41 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 14.70 -0.37 42 0 51 0
27NOV26 155.00 C 0.00 0.00 0.00 13.61 -0.32 42 0 177 0
27NOV26 157.50 C 0.00 0.00 0.00 12.59 -0.27 42 0 315 0
27NOV26 160.00 C 0.00 0.00 0.00 11.61 -0.40 42 0 210 0
27NOV26 162.50 C 0.00 0.00 0.00 10.75 -0.32 43 0 125 0
27NOV26 165.00 C 9.69 9.69 9.69 9.95 -0.16 43 11 75 0
27NOV26 167.50 C 0.00 0.00 0.00 9.20 -0.35 43 0 45 0
27NOV26 170.00 C 0.00 0.00 0.00 8.52 -0.31 43 0 31 0
27NOV26 172.50 C 0.00 0.00 0.00 7.86 -0.24 44 0 15 0
27NOV26 175.00 C 0.00 0.00 0.00 7.18 -0.33 44 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 6.55 -0.31 44 0 195 0
27NOV26 180.00 C 0.00 0.00 0.00 5.96 -0.30 43 0 81 0
27NOV26 182.50 C 0.00 0.00 0.00 5.42 -0.28 43 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 4.93 -0.26 43 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 4.47 -0.25 43 0 360 0
27NOV26 190.00 C 0.00 0.00 0.00 4.06 -0.23 43 0 201 0
27NOV26 192.50 C 0.00 0.00 0.00 3.67 -0.22 43 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 3.32 -0.21 43 0 3 0
27NOV26 197.50 C 0.00 0.00 0.00 3.00 -0.19 43 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 2.71 -0.18 43 0 4 0
27NOV26 205.00 C 0.00 0.00 0.00 2.14 -0.22 43 0 45 0
27NOV26 210.00 C 0.00 0.00 0.00 1.74 -0.13 43 0 1 0
27NOV26 215.00 C 0.00 0.00 0.00 1.40 -0.11 43 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 1.13 -0.09 43 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.91 -0.08 43 0 2 0
27NOV26 230.00 C 0.00 0.00 0.00 0.73 -0.07 43 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.58 -0.06 43 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.46 -0.05 43 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.37 -0.04 43 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 0.29 -0.04 43 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.23 -0.03 43 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 79.08 -0.84 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 76.58 -0.55 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 74.08 -0.84 0 0 0 0
30DEC26 82.50 C 73.50 74.00 73.00 71.59 -1.00 0 500 8,006 -500
30DEC26 85.00 C 0.00 0.00 0.00 69.08 -0.56 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 66.62 -0.98 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 64.20 -0.91 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 61.80 -0.91 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 59.51 -0.83 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 57.14 -0.48 33 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 54.73 -0.53 33 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 52.46 -0.46 36 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 50.15 -0.48 37 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 47.90 -0.47 38 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 45.68 -0.48 38 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 43.49 -0.47 39 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 41.36 -0.46 39 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 39.29 -0.46 39 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 37.31 -0.39 40 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 35.35 -0.39 40 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 33.43 -0.39 40 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 31.23 -0.74 39 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 29.51 -0.67 39 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 27.85 -0.63 40 0 32 0
30DEC26 135.00 C 0.00 0.00 0.00 26.24 -1.42 40 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 25.91 -0.43 44 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 24.32 -0.83 44 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 22.87 +0.50 44 0 31 0
30DEC26 145.00 C 0.00 0.00 0.00 21.47 +0.46 44 0 272 0
30DEC26 147.50 C 0.00 0.00 0.00 19.94 +0.23 43 0 111 0
30DEC26 150.00 C 17.38 17.38 17.38 17.95 -0.52 41 1 1,278 +1
30DEC26 152.50 C 0.00 0.00 0.00 16.79 -0.51 41 0 1,221 0
30DEC26 155.00 C 16.00 16.00 16.00 15.90 -0.28 42 7 1,028 +7
30DEC26 157.50 C 0.00 0.00 0.00 14.67 -0.44 42 0 734 0
30DEC26 160.00 C 14.42 14.42 14.15 13.72 -0.44 42 6 1,870 0
30DEC26 162.50 C 0.00 0.00 0.00 12.85 -0.33 42 0 648 0
30DEC26 165.00 C 0.00 0.00 0.00 12.03 -0.23 42 0 1,117 0
30DEC26 167.50 C 11.09 11.09 11.09 11.29 -0.38 43 9 858 0
30DEC26 170.00 C 11.40 11.41 10.36 10.82 +0.07 44 32 3,145 -15
30DEC26 172.50 C 0.00 0.00 0.00 9.91 -0.18 43 0 1,004 0
30DEC26 175.00 C 0.00 0.00 0.00 9.32 -0.24 44 0 1,117 0
30DEC26 177.50 C 0.00 0.00 0.00 8.63 -0.33 44 0 887 0
30DEC26 180.00 C 8.00 8.00 8.00 7.99 -0.37 44 16 2,534 +16
30DEC26 182.50 C 0.00 0.00 0.00 7.39 -0.36 43 0 2,328 0
30DEC26 185.00 C 7.17 7.17 7.17 6.83 -0.34 43 3 482 0
30DEC26 187.50 C 0.00 0.00 0.00 6.31 -0.33 43 1 166 0
30DEC26 190.00 C 6.14 6.14 6.14 5.82 -0.32 43 1 1,595 0
30DEC26 192.50 C 0.00 0.00 0.00 5.37 -0.30 43 0 187 0
30DEC26 195.00 C 0.00 0.00 0.00 4.95 -0.28 43 0 774 0
30DEC26 197.50 C 0.00 0.00 0.00 4.56 -0.27 43 0 224 0
30DEC26 200.00 C 0.00 0.00 0.00 4.20 -0.25 43 0 1,109 0
30DEC26 205.00 C 0.00 0.00 0.00 3.55 -0.23 43 0 328 0
30DEC26 210.00 C 0.00 0.00 0.00 3.00 -0.21 43 0 335 0
30DEC26 215.00 C 0.00 0.00 0.00 2.46 -0.25 43 0 213 0
30DEC26 220.00 C 3.06 3.06 2.91 2.07 -0.22 43 150 2,977 0
30DEC26 225.00 C 0.00 0.00 0.00 1.73 -0.14 43 0 93 0
30DEC26 230.00 C 0.00 0.00 0.00 1.45 -0.13 43 0 409 0
30DEC26 235.00 C 0.00 0.00 0.00 1.22 -0.11 43 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 1.02 -0.09 43 0 1,625 0
30DEC26 245.00 C 0.00 0.00 0.00 0.85 -0.08 43 0 1,415 0
30DEC26 250.00 C 0.00 0.00 0.00 0.71 -0.07 43 0 813 0
30DEC26 255.00 C 0.00 0.00 0.00 0.59 -0.06 43 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.49 -0.06 43 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.41 -0.05 43 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.34 -0.04 43 0 252 0
30DEC26 275.00 C 0.00 0.00 0.00 0.28 -0.04 43 0 206 0
30DEC26 280.00 C 0.00 0.00 0.00 0.23 -0.03 43 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.19 -0.03 43 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.16 -0.02 43 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 305 0
30DEC26 300.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 1,427 0
30DEC26 330.00 C 0.00 0.00 0.00 0.04 0.00 43 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 757 0
30MAR27 75.00 C 0.00 0.00 0.00 79.41 -0.57 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 77.05 -0.57 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 74.69 -0.57 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 72.35 -0.58 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 70.02 -0.58 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 67.73 -0.57 34 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 65.46 -0.55 36 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 63.20 -0.57 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 61.07 -0.48 39 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 58.88 -0.48 40 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 56.74 -0.47 40 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 54.62 -0.47 41 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 52.55 -0.47 41 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 50.51 -0.48 41 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 48.52 -0.48 41 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 46.58 -0.47 41 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 44.69 -0.46 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 42.85 -0.47 42 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 41.05 -0.45 42 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 38.94 -0.82 41 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 37.30 -0.76 41 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 35.71 -0.71 41 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 34.18 -0.65 42 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 32.69 -0.61 42 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 31.25 -0.57 42 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 29.86 -0.53 42 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 28.52 -0.53 42 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 27.23 -0.51 43 0 154 0
30MAR27 145.00 C 25.41 25.41 25.41 25.98 -0.50 43 15 462 0
30MAR27 147.50 C 24.24 24.24 24.24 24.78 -0.48 43 15 1,416 0
30MAR27 150.00 C 0.00 0.00 0.00 23.62 -0.51 43 0 1,882 0
30MAR27 152.50 C 0.00 0.00 0.00 22.51 -0.54 43 0 306 0
30MAR27 155.00 C 0.00 0.00 0.00 21.44 -0.52 43 0 313 0
30MAR27 157.50 C 0.00 0.00 0.00 20.44 -0.51 43 0 1,123 0
30MAR27 160.00 C 19.88 19.88 19.70 19.51 -0.50 43 3 1,419 +3
30MAR27 162.50 C 0.00 0.00 0.00 18.62 -0.49 44 0 458 0
30MAR27 165.00 C 0.00 0.00 0.00 17.78 -0.21 44 0 333 0
30MAR27 167.50 C 0.00 0.00 0.00 16.97 -0.47 44 0 414 0
30MAR27 170.00 C 17.40 17.40 16.43 16.21 -0.45 44 7 414 +4
30MAR27 172.50 C 0.00 0.00 0.00 15.49 -0.40 44 0 360 0
30MAR27 175.00 C 0.00 0.00 0.00 15.06 -0.13 45 0 592 0
30MAR27 177.50 C 0.00 0.00 0.00 14.18 0.00 45 0 434 0
30MAR27 180.00 C 0.00 0.00 0.00 13.41 -0.14 45 0 592 0
30MAR27 182.50 C 0.00 0.00 0.00 12.93 0.00 45 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 12.29 +0.27 45 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 11.75 +0.15 45 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 11.15 +0.06 45 0 773 0
30MAR27 192.50 C 0.00 0.00 0.00 10.57 -0.04 45 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 10.03 -0.29 45 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 9.51 -0.28 45 0 55 0
30MAR27 200.00 C 0.00 0.00 0.00 9.01 -0.28 45 0 403 0
30MAR27 205.00 C 0.00 0.00 0.00 8.09 -0.26 45 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 7.26 -0.24 45 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 6.51 -0.23 45 0 185 0
30MAR27 220.00 C 0.00 0.00 0.00 5.84 -0.20 45 0 1,110 0
30MAR27 225.00 C 6.10 6.10 5.97 5.23 -0.19 45 60 300 +60
30MAR27 230.00 C 0.00 0.00 0.00 4.68 -0.18 45 0 855 0
30MAR27 235.00 C 0.00 0.00 0.00 4.19 -0.17 45 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 3.75 -0.16 45 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 3.26 -0.24 45 0 120 0
30MAR27 250.00 C 4.01 4.01 4.01 3.00 -0.04 45 10 367 0
30MAR27 255.00 C 0.00 0.00 0.00 2.61 -0.11 45 0 73 0
30MAR27 260.00 C 0.00 0.00 0.00 2.33 -0.11 45 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 2.09 -0.09 45 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 1.86 -0.09 45 0 1,095 0
30MAR27 275.00 C 0.00 0.00 0.00 1.67 -0.08 45 0 482 0
29JUN27 75.00 C 0.00 0.00 0.00 80.13 -0.55 32 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 77.84 -0.55 38 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 75.56 -0.56 40 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 73.32 -0.54 41 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 71.12 -0.48 42 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 68.92 -0.53 42 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 66.76 -0.53 43 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 64.67 -0.49 44 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 62.53 -0.53 43 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 60.52 -0.48 44 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 58.50 -0.48 44 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 56.53 -0.47 44 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 54.59 -0.48 44 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 52.70 -0.47 44 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 50.85 -0.47 44 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 49.05 -0.46 44 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 47.29 -0.46 44 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 45.61 -0.42 45 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 43.59 -0.78 44 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 41.98 -0.78 44 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 40.42 -0.76 44 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 38.92 -0.73 44 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 37.44 -0.73 44 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 36.02 -0.73 44 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 34.67 -0.71 44 0 4 0
29JUN27 137.50 C 0.00 0.00 0.00 33.36 -0.69 44 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 32.07 -0.70 44 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 30.85 -0.69 44 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 29.90 -0.49 45 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 28.77 -0.48 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 27.68 -0.58 45 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 26.44 -0.77 45 0 45 0
29JUN27 155.00 C 0.00 0.00 0.00 25.48 -0.54 45 0 85 0
29JUN27 157.50 C 0.00 0.00 0.00 24.54 -0.54 45 0 0 0
29JUN27 160.00 C 23.70 23.70 23.70 23.65 -0.75 45 2 44 0
29JUN27 162.50 C 0.00 0.00 0.00 22.78 -0.52 46 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 21.96 -0.50 46 0 15 0
29JUN27 167.50 C 0.00 0.00 0.00 21.16 -0.49 46 0 113 0
29JUN27 170.00 C 0.00 0.00 0.00 20.39 -0.49 46 0 64 0
29JUN27 172.50 C 0.00 0.00 0.00 19.66 -0.51 46 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 18.87 -0.39 46 0 30 0
29JUN27 177.50 C 0.00 0.00 0.00 18.22 -0.16 46 0 105 0
29JUN27 180.00 C 0.00 0.00 0.00 17.59 -0.14 47 0 184 0
29JUN27 182.50 C 0.00 0.00 0.00 16.99 -0.09 47 0 41 0
29JUN27 185.00 C 0.00 0.00 0.00 16.47 +0.49 47 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 15.90 +0.50 47 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 15.25 +0.40 47 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 14.60 +0.26 47 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 13.95 +0.13 47 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 13.44 -0.06 47 0 79 0
29JUN27 200.00 C 0.00 0.00 0.00 12.93 -0.20 47 0 14 0
29JUN27 205.00 C 0.00 0.00 0.00 11.93 -0.20 47 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 10.94 -0.19 47 0 500 0
29JUN27 215.00 C 0.00 0.00 0.00 10.06 -0.16 47 0 32 0
29JUN27 220.00 C 0.00 0.00 0.00 9.31 -0.15 47 0 1 0
29JUN27 225.00 C 0.00 0.00 0.00 8.57 -0.15 47 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 7.83 -0.16 47 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 7.22 -0.12 47 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 6.69 -0.12 47 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 6.16 -0.12 47 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 5.63 -0.12 47 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 5.17 -0.09 47 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 4.80 -0.09 47 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 4.43 -0.09 46 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 4.07 -0.08 46 0 33 0
29JUN27 275.00 C 4.62 4.62 4.62 3.59 -0.09 46 1 9 +1
TOTAL CALL 5,879 238,109 +1,380
21AUG26 130.00 P 0.00 0.00 0.00 0.09 +0.01 78 0 8 0
21AUG26 131.00 P 0.00 0.00 0.00 0.12 +0.01 78 0 11 0
21AUG26 132.00 P 0.00 0.00 0.00 0.15 +0.02 78 0 10 0
21AUG26 133.00 P 0.33 0.33 0.33 0.19 +0.02 78 40 299 +40
21AUG26 134.00 P 0.35 0.35 0.35 0.24 +0.02 78 4 64 +4
21AUG26 135.00 P 0.42 0.46 0.37 0.30 +0.03 78 19 340 +19
21AUG26 136.00 P 0.44 0.44 0.44 0.37 +0.03 78 15 62 +15
21AUG26 137.00 P 0.51 0.51 0.51 0.45 +0.04 78 15 42 +15
21AUG26 138.00 P 0.69 0.69 0.69 0.55 +0.04 78 1 16 +1
21AUG26 139.00 P 0.58 0.58 0.58 0.66 +0.05 78 10 18 +10
21AUG26 140.00 P 0.75 0.90 0.73 0.80 +0.07 78 364 2,289 +322
21AUG26 141.00 P 0.90 0.90 0.90 0.95 +0.07 78 10 34 +10
21AUG26 142.00 P 0.00 0.00 0.00 1.09 +0.06 78 0 169 0
21AUG26 143.00 P 1.01 1.38 1.01 1.30 +0.08 78 29 68 +29
21AUG26 144.00 P 1.50 1.50 1.50 1.47 +0.07 77 1 23 +1
21AUG26 145.00 P 1.35 1.79 1.35 1.69 +0.08 76 44 317 +42
21AUG26 146.00 P 1.46 2.08 1.46 1.94 +0.10 76 63 174 +57
21AUG26 147.00 P 1.71 2.25 1.71 2.24 +0.11 76 59 243 +17
21AUG26 148.00 P 2.10 2.64 2.10 2.55 +0.15 76 82 173 -6
21AUG26 149.00 P 2.75 3.00 2.50 2.90 +0.19 76 103 176 +1
21AUG26 150.00 P 2.76 3.40 2.37 3.28 +0.19 76 1,521 2,287 +76
21AUG26 152.50 P 3.37 4.49 3.37 4.36 +0.24 75 68 989 +20
21AUG26 155.00 P 5.50 5.60 4.41 5.63 +0.30 75 134 989 +34
21AUG26 157.50 P 6.00 6.53 5.82 7.11 +0.37 75 28 195 +17
21AUG26 160.00 P 0.00 0.00 0.00 8.80 +0.48 74 1 93 +1
21AUG26 162.50 P 10.49 10.49 10.49 10.50 +0.16 71 15 33 +15
21AUG26 165.00 P 12.28 12.28 12.28 12.43 +0.15 69 10 25 +10
21AUG26 167.50 P 0.00 0.00 0.00 14.92 +0.69 77 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 17.13 +0.72 78 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 19.42 +0.76 78 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 21.77 +0.57 78 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 24.17 +0.59 78 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 26.60 +0.60 78 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 29.06 +0.61 78 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 31.53 +0.61 78 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 34.01 +0.60 77 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 36.50 +0.60 0 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 39.00 +0.60 0 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 41.50 +0.60 0 0 0 0
21AUG26 197.50 P 0.00 0.00 0.00 44.00 +0.60 0 0 0 0
21AUG26 200.00 P 0.00 0.00 0.00 46.50 +0.60 0 0 0 0
21AUG26 202.50 P 0.00 0.00 0.00 49.00 +0.60 0 0 0 0
21AUG26 205.00 P 0.00 0.00 0.00 51.50 +0.60 0 0 0 0
21AUG26 207.50 P 0.00 0.00 0.00 54.00 +0.60 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 100 0 358 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 90 0 45 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
28AUG26 117.50 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 0.03 0.00 57 0 2 0
28AUG26 122.50 P 0.00 0.00 0.00 0.06 +0.01 58 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 0.10 +0.02 57 0 2 0
28AUG26 127.50 P 0.30 0.34 0.30 0.17 +0.03 57 6 2,048 0
28AUG26 130.00 P 0.00 0.00 0.00 0.28 +0.05 57 0 896 0
28AUG26 132.50 P 0.00 0.00 0.00 0.44 +0.07 57 0 311 0
28AUG26 135.00 P 0.69 0.69 0.69 0.67 +0.10 57 10 1,850 +10
28AUG26 137.50 P 1.12 1.12 0.94 0.99 +0.13 57 217 1,729 -38
28AUG26 140.00 P 1.10 1.51 1.10 1.42 +0.18 57 269 10,384 -172
28AUG26 142.50 P 1.48 1.99 1.48 1.87 +0.13 56 155 2,557 -37
28AUG26 145.00 P 2.08 2.60 2.00 2.50 +0.18 56 147 4,194 +8
28AUG26 147.50 P 3.20 3.36 2.50 3.28 +0.17 56 571 2,359 +395
28AUG26 150.00 P 4.10 4.44 3.45 4.25 +0.30 56 172 16,331 +35
28AUG26 152.50 P 5.50 5.50 4.60 5.36 +0.36 55 41 18,306 0
28AUG26 155.00 P 5.80 6.90 5.80 6.64 +0.42 55 3,163 35,451 +160
28AUG26 157.50 P 6.80 7.30 6.80 8.06 +0.35 54 9 3,053 -4
28AUG26 160.00 P 7.00 10.54 7.00 9.73 +0.38 55 26 90,407 -4
28AUG26 162.50 P 0.00 0.00 0.00 11.57 +0.46 56 0 31,451 0
28AUG26 165.00 P 11.88 11.88 11.88 13.17 +0.45 52 3 5,128 0
28AUG26 167.50 P 15.50 15.50 15.50 15.58 +0.38 57 5 2,692 0
28AUG26 170.00 P 0.00 0.00 0.00 17.67 +0.59 57 5 1,970 0
28AUG26 172.50 P 0.00 0.00 0.00 19.93 +0.86 58 0 2,782 0
28AUG26 175.00 P 0.00 0.00 0.00 21.84 +0.36 50 0 930 0
28AUG26 177.50 P 0.00 0.00 0.00 24.25 +0.48 52 0 1,183 0
28AUG26 180.00 P 0.00 0.00 0.00 26.60 +0.43 49 0 877 0
28AUG26 182.50 P 0.00 0.00 0.00 29.19 +0.62 57 0 320 0
28AUG26 185.00 P 0.00 0.00 0.00 31.62 +0.62 57 0 281 0
28AUG26 187.50 P 0.00 0.00 0.00 34.06 +0.61 56 0 130 0
28AUG26 190.00 P 0.00 0.00 0.00 36.53 +0.61 57 0 260 0
28AUG26 192.50 P 0.00 0.00 0.00 39.01 +0.60 56 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 41.63 +0.73 71 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 44.13 +0.73 74 0 10 0
28AUG26 200.00 P 0.00 0.00 0.00 46.60 +0.70 75 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 51.83 +0.93 93 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 56.52 +0.62 77 0 122 0
28AUG26 215.00 P 0.00 0.00 0.00 61.52 +0.62 82 0 0 0
28AUG26 220.00 P 64.70 64.70 64.70 66.50 +0.60 0 3 3 +3
28AUG26 225.00 P 0.00 0.00 0.00 71.50 +0.60 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 76.50 +0.60 0 0 0 0
28AUG26 235.00 P 79.00 79.00 79.00 81.50 +0.60 0 5 5 +5
28AUG26 240.00 P 0.00 0.00 0.00 86.50 +0.60 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 91.50 +0.60 0 0 0 0
28AUG26 250.00 P 96.60 96.60 96.60 96.50 +0.60 0 2 2 +2
28AUG26 255.00 P 0.00 0.00 0.00 101.50 +0.60 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 106.50 +0.60 0 0 0 0
28AUG26 265.00 P 109.70 109.70 109.70 111.50 +0.60 0 8 8 +8
28AUG26 270.00 P 0.00 0.00 0.00 116.50 +0.60 0 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 121.50 +0.60 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 100.00 P 0.20 0.20 0.20 0.01 0.00 43 10 1,838 +10
29SEP26 102.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 1,201 0
29SEP26 112.50 P 0.00 0.00 0.00 0.09 -0.03 41 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.14 -0.04 41 0 386 0
29SEP26 117.50 P 0.00 0.00 0.00 0.22 -0.04 41 0 288 0
29SEP26 120.00 P 0.55 0.55 0.55 0.31 -0.08 41 10 540 +10
29SEP26 122.50 P 0.00 0.00 0.00 0.44 -0.09 41 0 206 0
29SEP26 125.00 P 1.10 1.10 1.10 0.62 -0.09 41 1 376 +1
29SEP26 127.50 P 0.00 0.00 0.00 0.89 -0.12 41 0 268 0
29SEP26 130.00 P 1.29 1.60 1.29 1.19 -0.10 41 11 755 +11
29SEP26 132.50 P 0.00 0.00 0.00 1.56 -0.15 41 0 504 0
29SEP26 135.00 P 2.44 2.50 2.20 2.04 -0.17 42 87 2,591 +79
29SEP26 137.50 P 3.00 3.09 3.00 2.58 -0.19 42 5 3,296 +3
29SEP26 140.00 P 3.43 3.70 3.20 3.24 -0.19 42 1,195 4,729 +1,091
29SEP26 142.50 P 3.85 4.50 3.85 4.00 -0.22 42 13 2,210 0
29SEP26 145.00 P 4.45 5.31 4.45 4.86 -0.20 42 477 3,138 +455
29SEP26 147.50 P 5.23 6.24 5.23 5.89 +0.01 42 41 3,663 -9
29SEP26 150.00 P 6.50 7.55 6.50 6.99 -0.01 42 181 7,600 -7
29SEP26 152.50 P 7.76 8.90 7.75 8.22 -0.14 42 11 3,582 +4
29SEP26 155.00 P 9.00 10.20 9.00 9.10 -0.59 40 77 3,415 +27
29SEP26 157.50 P 11.15 11.15 10.83 10.88 -0.27 42 51 2,861 0
29SEP26 160.00 P 11.00 13.33 11.00 12.15 -0.54 41 3 8,046 0
29SEP26 162.50 P 0.00 0.00 0.00 14.27 -0.06 43 0 2,397 0
29SEP26 165.00 P 0.00 0.00 0.00 16.10 +0.02 43 0 601 0
29SEP26 167.50 P 0.00 0.00 0.00 17.95 +0.04 44 0 803 0
29SEP26 170.00 P 0.00 0.00 0.00 19.94 +0.10 44 5 920 0
29SEP26 172.50 P 0.00 0.00 0.00 21.97 +0.38 45 0 986 0
29SEP26 175.00 P 0.00 0.00 0.00 24.11 +0.46 46 0 1,051 0
29SEP26 177.50 P 0.00 0.00 0.00 26.28 +0.50 46 0 1,223 0
29SEP26 180.00 P 28.00 28.00 27.80 28.54 +0.36 47 100 5,523 -21
29SEP26 182.50 P 0.00 0.00 0.00 30.73 +0.36 48 0 695 0
29SEP26 185.00 P 0.00 0.00 0.00 32.96 +0.35 48 0 1,260 0
29SEP26 187.50 P 0.00 0.00 0.00 35.22 +0.35 48 0 696 0
29SEP26 190.00 P 0.00 0.00 0.00 37.78 +0.64 51 0 837 0
29SEP26 192.50 P 0.00 0.00 0.00 39.94 +0.48 50 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 42.11 -0.20 48 0 426 0
29SEP26 197.50 P 0.00 0.00 0.00 44.46 +0.36 48 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 46.88 +0.40 48 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 51.83 +0.55 51 0 1,543 0
29SEP26 210.00 P 0.00 0.00 0.00 56.53 +0.42 46 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 61.52 +0.53 48 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 66.50 +0.60 0 0 239 0
29SEP26 225.00 P 0.00 0.00 0.00 71.50 +0.60 0 0 422 0
29SEP26 230.00 P 0.00 0.00 0.00 76.50 +0.60 0 0 1,010 0
29SEP26 235.00 P 0.00 0.00 0.00 81.50 +0.60 0 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 86.71 +0.81 69 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 91.50 +0.60 0 0 93 0
29SEP26 250.00 P 96.30 96.70 96.30 96.50 +0.60 0 4 135 0
29SEP26 255.00 P 0.00 0.00 0.00 101.50 +0.60 0 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 106.50 +0.60 0 0 76 0
29SEP26 265.00 P 0.00 0.00 0.00 111.57 +0.67 76 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 116.50 +0.60 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 121.50 +0.60 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 126.50 +0.60 0 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 131.50 +0.60 0 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 136.50 +0.60 0 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 141.50 +0.60 0 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 146.50 +0.60 0 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 156.50 +0.60 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 166.50 +0.60 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 176.50 +0.60 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 186.51 +0.61 100 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 196.51 +0.61 104 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 206.50 +0.60 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 216.52 +0.62 111 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 226.50 +0.60 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 236.50 +0.60 0 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 246.50 +0.60 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 256.50 +0.60 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 266.50 +0.60 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 276.51 +0.61 127 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 286.50 +0.60 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 296.50 +0.60 0 0 180 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.04 0.00 42 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 0.27 -0.02 42 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.37 -0.02 42 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.49 -0.03 42 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.67 -0.03 42 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 0.85 -0.04 42 0 2 0
29OCT26 120.00 P 1.50 1.50 1.50 1.15 -0.01 42 4 66 +4
29OCT26 122.50 P 0.00 0.00 0.00 1.41 -0.04 42 0 45 0
29OCT26 125.00 P 1.88 1.88 1.88 1.78 -0.10 42 1 84 0
29OCT26 127.50 P 0.00 0.00 0.00 2.25 +0.01 42 0 210 0
29OCT26 130.00 P 0.00 0.00 0.00 2.77 +0.03 43 0 304 0
29OCT26 132.50 P 3.35 3.45 3.35 3.33 -0.06 43 80 396 +20
29OCT26 135.00 P 4.30 4.30 4.30 4.01 -0.05 43 1 364 +1
29OCT26 137.50 P 0.00 0.00 0.00 4.73 -0.01 43 0 307 0
29OCT26 140.00 P 5.15 5.80 5.08 5.58 +0.03 43 35 853 -13
29OCT26 142.50 P 5.98 5.98 5.98 6.46 +0.05 43 15 302 0
29OCT26 145.00 P 6.42 7.70 6.42 7.50 +0.12 43 51 2,758 +21
29OCT26 147.50 P 7.96 8.40 7.85 8.48 -0.03 43 32 1,821 +1
29OCT26 150.00 P 10.06 10.15 8.89 9.78 +0.15 43 53 4,193 +4
29OCT26 152.50 P 10.91 10.91 10.91 11.03 +0.12 43 1 903 +1
29OCT26 155.00 P 12.50 12.76 11.96 12.41 +0.15 43 21 2,146 +18
29OCT26 157.50 P 0.00 0.00 0.00 13.87 +0.13 44 0 778 0
29OCT26 160.00 P 0.00 0.00 0.00 15.14 -0.13 43 0 728 0
29OCT26 162.50 P 0.00 0.00 0.00 16.78 +0.06 43 0 661 0
29OCT26 165.00 P 18.90 18.90 18.90 18.63 +0.06 44 5 521 0
29OCT26 167.50 P 20.30 21.00 20.30 19.89 -0.41 42 12 203 +8
29OCT26 170.00 P 0.00 0.00 0.00 22.33 +0.19 45 0 258 0
29OCT26 172.50 P 0.00 0.00 0.00 24.21 +0.22 45 0 62 0
29OCT26 175.00 P 0.00 0.00 0.00 26.22 +0.26 45 0 37 0
29OCT26 177.50 P 0.00 0.00 0.00 28.23 +1.07 46 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 30.32 +0.32 46 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 32.47 +0.42 47 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 34.31 +0.03 46 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 36.09 -0.34 44 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 39.15 +0.54 49 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 40.49 -0.32 44 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 43.14 +0.10 46 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 46.04 +0.74 51 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 48.34 +0.76 51 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 52.97 +0.73 52 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 57.76 +0.83 53 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 62.17 +0.55 51 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 66.52 +0.09 42 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 71.50 +0.27 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 77.05 +0.98 57 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 81.57 +0.65 51 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 86.71 +0.81 56 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 91.79 +0.89 60 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 96.79 +0.89 62 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 101.74 +0.84 63 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 106.68 +0.78 64 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 111.57 +0.67 62 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 116.60 +0.70 65 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 121.55 +0.65 65 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 44 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.05 0.00 43 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.16 0.00 43 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.22 0.00 43 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.31 0.00 43 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.41 0.00 43 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.54 0.00 43 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.70 +0.01 43 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.89 0.00 43 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 1.12 +0.01 43 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.40 +0.01 43 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 1.71 +0.01 43 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 2.09 +0.01 43 0 35 0
27NOV26 122.50 P 0.00 0.00 0.00 2.50 +0.02 43 0 8 0
27NOV26 125.00 P 0.00 0.00 0.00 3.01 +0.02 43 0 32 0
27NOV26 127.50 P 0.00 0.00 0.00 3.63 +0.13 43 0 60 0
27NOV26 130.00 P 4.45 4.45 4.45 4.30 +0.04 43 3 310 +3
27NOV26 132.50 P 0.00 0.00 0.00 4.99 +0.05 43 0 36 0
27NOV26 135.00 P 5.80 5.95 5.80 5.77 +0.08 44 2 36 +1
27NOV26 137.50 P 0.00 0.00 0.00 6.63 +0.07 44 0 40 0
27NOV26 140.00 P 7.44 7.45 7.44 7.50 +0.07 44 7 460 +7
27NOV26 142.50 P 8.11 8.11 8.11 8.56 +0.11 44 45 227 +30
27NOV26 145.00 P 9.40 9.40 9.40 9.62 +0.11 44 1 304 0
27NOV26 147.50 P 0.00 0.00 0.00 10.76 +0.26 44 0 314 0
27NOV26 150.00 P 11.68 12.26 11.55 12.02 +0.15 44 10 493 +3
27NOV26 152.50 P 13.14 13.14 13.14 13.29 +0.15 44 1 770 +1
27NOV26 155.00 P 13.94 13.94 13.94 14.68 +0.20 44 15 565 -14
27NOV26 157.50 P 15.95 16.41 15.95 16.15 +0.20 44 9 617 +6
27NOV26 160.00 P 16.86 16.86 16.86 17.62 +0.20 44 6 575 0
27NOV26 162.50 P 0.00 0.00 0.00 19.24 +0.25 45 0 252 0
27NOV26 165.00 P 0.00 0.00 0.00 20.90 +0.24 45 0 110 0
27NOV26 167.50 P 0.00 0.00 0.00 22.59 +0.26 45 0 1 0
27NOV26 170.00 P 0.00 0.00 0.00 24.39 +0.31 45 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 26.24 +0.31 45 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 28.10 +0.31 46 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 30.06 +0.37 46 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 32.07 +0.36 46 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 34.10 +0.37 46 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 36.17 +0.41 47 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 38.33 +0.42 47 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 40.50 +0.43 48 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 42.68 +0.43 48 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 44.94 +0.48 49 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 47.03 +0.28 49 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 49.27 +0.23 49 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 53.70 +0.01 49 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 58.36 -0.10 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 63.01 -0.16 50 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 67.76 -0.13 51 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 72.43 -0.20 51 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 77.19 -0.20 51 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 82.44 +0.28 56 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 86.71 -0.26 50 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 91.79 +0.02 53 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 96.79 +0.22 55 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 101.74 +0.33 56 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 106.68 +0.45 56 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 111.57 +0.53 55 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 116.60 +0.70 58 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 121.55 +0.65 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 0.00 42 0 45 0
30DEC26 77.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.08 0.00 43 0 5 0
30DEC26 85.00 P 0.00 0.00 0.00 0.11 0.00 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 0.16 0.00 43 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 0.29 -0.01 43 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 0.38 0.00 43 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.50 -0.01 43 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.63 -0.01 43 0 1,455 0
30DEC26 102.50 P 0.00 0.00 0.00 0.81 -0.01 43 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 1.01 -0.01 43 0 129 0
30DEC26 107.50 P 0.00 0.00 0.00 1.25 -0.01 43 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 1.53 -0.06 43 0 2,079 0
30DEC26 112.50 P 0.00 0.00 0.00 1.84 -0.07 43 0 8 0
30DEC26 115.00 P 0.00 0.00 0.00 2.23 -0.07 43 0 122 0
30DEC26 117.50 P 0.00 0.00 0.00 2.70 -0.01 43 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 3.21 0.00 43 0 485 0
30DEC26 122.50 P 0.00 0.00 0.00 3.75 0.00 43 0 296 0
30DEC26 125.00 P 0.00 0.00 0.00 4.33 +0.01 43 0 377 0
30DEC26 127.50 P 0.00 0.00 0.00 5.02 +0.01 43 0 301 0
30DEC26 130.00 P 5.60 5.60 5.60 5.72 +0.01 43 2 4,731 +2
30DEC26 132.50 P 0.00 0.00 0.00 6.52 +0.03 43 0 393 0
30DEC26 135.00 P 7.40 7.50 7.40 7.40 +0.07 44 2 661 +1
30DEC26 137.50 P 8.23 8.30 8.23 8.27 +0.04 44 25 413 +17
30DEC26 140.00 P 9.01 9.01 9.01 9.26 +0.12 44 101 4,123 +99
30DEC26 142.50 P 0.00 0.00 0.00 10.32 +0.12 44 0 1,230 0
30DEC26 145.00 P 11.50 11.50 11.30 11.44 +0.14 44 4 2,646 +2
30DEC26 147.50 P 0.00 0.00 0.00 12.67 +0.17 44 0 936 0
30DEC26 150.00 P 13.76 14.18 13.76 13.84 -0.01 44 111 3,379 +111
30DEC26 152.50 P 15.01 15.21 15.01 15.22 +0.09 44 26 1,058 +16
30DEC26 155.00 P 16.30 16.55 16.30 16.63 +0.14 44 9 2,191 +1
30DEC26 157.50 P 17.59 18.16 17.59 18.11 +0.15 44 32 1,895 +15
30DEC26 160.00 P 0.00 0.00 0.00 19.59 +0.14 44 0 1,686 0
30DEC26 162.50 P 20.76 21.39 20.76 21.12 +0.18 44 19 934 0
30DEC26 165.00 P 0.00 0.00 0.00 22.82 +0.20 45 0 817 0
30DEC26 167.50 P 0.00 0.00 0.00 24.50 +0.20 45 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 26.19 +0.21 45 0 1,390 0
30DEC26 172.50 P 0.00 0.00 0.00 28.01 +0.26 45 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 29.87 +0.25 45 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 31.74 +0.26 45 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 33.64 +0.28 46 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 35.66 +0.32 46 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 37.69 +0.32 46 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 39.73 +0.32 46 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 41.81 +0.36 47 0 215 0
30DEC26 192.50 P 0.00 0.00 0.00 43.98 +0.39 47 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 46.15 +0.38 48 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 48.33 +0.38 48 0 301 0
30DEC26 200.00 P 50.00 50.00 50.00 50.54 +0.40 48 3 1,580 -3
30DEC26 205.00 P 0.00 0.00 0.00 55.12 +0.44 49 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 59.74 +0.46 51 0 234 0
30DEC26 215.00 P 0.00 0.00 0.00 64.50 +0.50 52 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 69.30 +0.51 53 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 74.19 +0.54 55 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 79.14 +0.56 57 0 283 0
30DEC26 235.00 P 0.00 0.00 0.00 83.94 +0.39 58 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 88.74 +0.15 59 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 93.51 -0.10 60 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 98.36 -0.25 61 0 226 0
30DEC26 255.00 P 0.00 0.00 0.00 103.05 -0.37 61 0 249 0
30DEC26 260.00 P 0.00 0.00 0.00 107.85 -0.07 62 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 112.60 -0.09 61 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 117.40 -0.07 61 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 122.14 -0.09 61 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 127.03 -0.04 61 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 131.89 +0.03 61 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 136.76 +0.10 61 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 141.58 +0.11 59 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 146.50 +0.21 0 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 156.50 +0.50 0 0 410 0
30DEC26 320.00 P 0.00 0.00 0.00 166.50 +0.60 0 0 94 0
30DEC26 330.00 P 0.00 0.00 0.00 176.50 +0.60 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 186.51 +0.61 67 0 47 0
30DEC26 350.00 P 0.00 0.00 0.00 196.51 +0.61 69 0 78 0
30MAR27 75.00 P 0.00 0.00 0.00 0.25 0.00 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 0.34 0.00 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.43 0.00 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.55 0.00 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.69 0.00 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.84 0.00 45 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.05 +0.01 45 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 1.26 +0.01 45 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 1.52 +0.01 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 1.82 +0.01 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 2.12 +0.02 45 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 2.51 +0.02 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.92 +0.03 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 3.43 +0.13 45 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 3.97 +0.15 45 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 4.53 +0.17 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.09 +0.18 45 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 5.78 +0.23 45 0 0 0
30MAR27 120.00 P 6.50 6.50 6.50 6.50 +0.06 45 2 3,707 -2
30MAR27 122.50 P 0.00 0.00 0.00 7.22 +0.06 45 0 87 0
30MAR27 125.00 P 0.00 0.00 0.00 8.01 +0.08 45 0 65 0
30MAR27 127.50 P 0.00 0.00 0.00 8.92 +0.09 45 0 371 0
30MAR27 130.00 P 0.00 0.00 0.00 9.82 +0.08 45 0 631 0
30MAR27 132.50 P 0.00 0.00 0.00 10.73 +0.25 45 0 288 0
30MAR27 135.00 P 0.00 0.00 0.00 11.74 +0.27 45 0 387 0
30MAR27 137.50 P 12.63 12.63 12.63 12.71 +0.08 45 5 302 0
30MAR27 140.00 P 13.64 13.64 13.64 13.82 +0.18 45 1 787 +1
30MAR27 142.50 P 14.64 14.64 14.64 15.00 +0.11 45 15 516 +15
30MAR27 145.00 P 15.50 15.50 15.50 16.22 +0.11 45 1 562 0
30MAR27 147.50 P 0.00 0.00 0.00 17.51 +0.12 45 0 1,582 0
30MAR27 150.00 P 18.00 18.00 18.00 18.85 +0.15 45 1 2,634 0
30MAR27 152.50 P 20.10 20.10 20.10 20.23 +0.14 46 15 505 0
30MAR27 155.00 P 21.54 21.62 21.53 21.67 +0.15 46 57 1,288 0
30MAR27 157.50 P 23.04 23.20 22.65 22.90 0.00 45 68 1,654 +68
30MAR27 160.00 P 24.52 24.52 24.21 24.25 -0.19 45 12 1,684 -12
30MAR27 162.50 P 26.11 26.13 25.81 26.17 +0.16 46 22 506 0
30MAR27 165.00 P 27.35 27.35 27.35 27.82 +0.24 46 8 304 0
30MAR27 167.50 P 0.00 0.00 0.00 29.52 +1.03 46 0 287 0
30MAR27 170.00 P 0.00 0.00 0.00 31.23 +1.07 46 0 343 0
30MAR27 172.50 P 0.00 0.00 0.00 32.92 +0.48 47 0 346 0
30MAR27 175.00 P 0.00 0.00 0.00 34.66 +0.27 47 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 36.44 +0.32 47 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 38.32 +0.32 47 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 40.21 +0.32 47 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 42.11 +0.32 47 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 44.01 +0.32 47 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 45.94 +0.34 48 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 47.99 +0.38 48 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 50.04 +0.38 48 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 52.10 +0.38 48 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 54.16 +0.38 48 0 104 0
30MAR27 205.00 P 58.00 58.00 58.00 58.38 +0.43 49 10 126 +10
30MAR27 210.00 P 0.00 0.00 0.00 62.77 +0.44 50 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 67.18 +0.49 50 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 71.46 +0.27 50 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 76.07 +0.26 51 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 80.94 +0.49 52 0 921 0
30MAR27 235.00 P 0.00 0.00 0.00 85.63 +0.50 53 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 90.45 +0.53 54 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 95.28 +0.53 55 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 100.15 +0.55 56 0 138 0
30MAR27 255.00 P 0.00 0.00 0.00 105.09 +0.57 58 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 110.06 +0.57 59 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 114.97 +0.48 60 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 119.74 +0.22 61 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 124.54 -0.05 62 0 86 0
29JUN27 75.00 P 1.80 1.80 1.80 0.92 +0.05 46 8 8 +8
29JUN27 77.50 P 0.00 0.00 0.00 1.11 +0.03 46 0 4 0
29JUN27 80.00 P 0.00 0.00 0.00 1.33 +0.03 46 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.57 +0.04 46 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 1.88 +0.04 46 0 173 0
29JUN27 87.50 P 0.00 0.00 0.00 2.19 +0.04 46 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 2.62 +0.14 46 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 3.06 +0.07 47 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 3.49 +0.06 47 0 0 0
29JUN27 97.50 P 4.61 4.61 4.61 3.95 +0.08 47 27 27 +27
29JUN27 100.00 P 4.87 4.87 4.87 4.52 +0.09 47 1 28 +1
29JUN27 102.50 P 0.00 0.00 0.00 5.10 +0.09 47 0 4 0
29JUN27 105.00 P 6.08 6.08 6.08 5.68 +0.12 47 1 2 +1
29JUN27 107.50 P 0.00 0.00 0.00 6.35 +0.12 47 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 7.10 +0.13 47 0 9 0
29JUN27 112.50 P 0.00 0.00 0.00 7.84 +0.13 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.58 +0.12 47 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 9.42 +0.13 47 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 10.26 +0.15 47 0 81 0
29JUN27 122.50 P 0.00 0.00 0.00 11.13 +0.31 46 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 12.06 +0.31 47 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 13.04 +0.07 46 0 250 0
29JUN27 130.00 P 13.78 13.78 13.78 14.11 +0.33 46 1 148 +1
29JUN27 132.50 P 0.00 0.00 0.00 15.27 +0.54 47 0 174 0
29JUN27 135.00 P 0.00 0.00 0.00 16.29 +0.11 46 0 431 0
29JUN27 137.50 P 16.85 16.85 16.85 17.54 +0.11 47 3 215 -2
29JUN27 140.00 P 0.00 0.00 0.00 18.76 +0.11 47 0 1,242 0
29JUN27 142.50 P 0.00 0.00 0.00 20.05 +0.14 47 0 82 0
29JUN27 145.00 P 20.51 21.40 20.51 21.37 +0.15 47 60 305 +60
29JUN27 147.50 P 22.40 22.40 22.40 22.73 +0.15 47 15 169 +15
29JUN27 150.00 P 23.40 23.93 23.40 24.14 +0.11 47 72 970 +70
29JUN27 152.50 P 0.00 0.00 0.00 25.59 +0.18 47 0 317 0
29JUN27 155.00 P 0.00 0.00 0.00 27.02 +0.14 47 0 465 0
29JUN27 157.50 P 27.75 28.40 27.75 28.60 +0.50 47 38 225 +8
29JUN27 160.00 P 28.95 28.95 28.95 29.78 -0.01 47 1 551 +1
29JUN27 162.50 P 0.00 0.00 0.00 31.55 +0.29 47 0 202 0
29JUN27 165.00 P 0.00 0.00 0.00 33.30 +0.43 47 0 38 0
29JUN27 167.50 P 0.00 0.00 0.00 35.28 +0.90 48 0 95 0
29JUN27 170.00 P 0.00 0.00 0.00 35.80 +0.51 46 0 120 0
29JUN27 172.50 P 0.00 0.00 0.00 38.70 +1.35 48 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 39.91 +0.83 47 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 42.12 +1.28 48 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 43.47 +0.12 48 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 45.30 +0.13 48 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 47.14 +0.12 48 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 49.03 +0.14 48 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 51.23 +0.44 48 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 53.16 +0.46 49 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 54.79 +0.15 48 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 57.08 +0.48 49 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 59.08 +0.50 49 0 19 0
29JUN27 205.00 P 0.00 0.00 0.00 63.10 +0.51 49 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 67.18 +0.53 49 0 525 0
29JUN27 215.00 P 0.00 0.00 0.00 71.33 +0.54 50 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 75.53 +0.55 50 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 79.79 +0.58 50 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 84.08 +0.59 50 0 30 0
29JUN27 235.00 P 0.00 0.00 0.00 88.44 +0.62 51 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 92.82 +0.63 51 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 97.26 +0.67 51 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 101.33 +0.30 50 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 105.81 +0.30 50 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 110.35 +0.33 51 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 114.97 +0.40 51 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 119.74 +0.22 52 0 1 0
29JUN27 275.00 P 0.00 0.00 0.00 124.54 -0.05 52 0 0 0
TOTAL PUT 10,923 434,722 +3,408
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$ 14.510
28AUG26 8.50 C 0.00 0.00 0.00 6.02 +0.32 115 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 5.77 +0.32 108 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.52 +0.32 101 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.33 +0.38 155 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.02 +0.32 88 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.77 +0.32 82 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.52 +0.32 76 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.02 +0.32 64 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.52 +0.32 51 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.02 +0.34 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.52 +0.33 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.02 +0.32 0 0 487 0
28AUG26 13.00 C 1.74 1.79 1.74 1.53 +0.30 33 30 730 -10
28AUG26 13.50 C 0.00 0.00 0.00 1.07 +0.29 35 0 851 0
28AUG26 14.00 C 0.00 0.00 0.00 0.65 +0.25 32 0 582 0
28AUG26 14.50 C 0.62 0.62 0.30 0.33 +0.16 31 291 775 -290
28AUG26 15.00 C 0.32 0.32 0.13 0.14 +0.08 31 736 2,669 -716
28AUG26 15.50 C 0.14 0.14 0.06 0.06 +0.04 33 687 1,880 -325
28AUG26 16.00 C 0.03 0.07 0.03 0.02 +0.01 34 210 756 -190
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,908 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 398 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 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 70 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.03 +0.33 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.78 +0.33 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.53 +0.33 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.33 +0.38 88 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.03 +0.30 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.78 +0.28 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.60 +0.40 80 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.06 +0.36 60 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.53 +0.33 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.03 +0.35 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.55 +0.36 34 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 2.07 +0.37 33 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 1.61 +0.35 32 0 901 0
29SEP26 13.50 C 0.00 0.00 0.00 1.20 +0.33 32 0 1,754 0
29SEP26 14.00 C 1.01 1.01 1.01 0.86 +0.29 33 11 2,454 +11
29SEP26 14.50 C 0.00 0.00 0.00 0.56 +0.20 32 0 1,513 0
29SEP26 15.00 C 0.46 0.55 0.40 0.35 +0.12 32 408 2,725 +56
29SEP26 15.50 C 0.30 0.37 0.22 0.21 +0.07 32 88 1,856 +2
29SEP26 16.00 C 0.00 0.00 0.00 0.13 +0.03 33 0 1,100 0
29SEP26 16.50 C 0.12 0.12 0.11 0.07 +0.01 32 11 1,114 -10
29SEP26 17.00 C 0.07 0.07 0.07 0.04 0.00 33 10 796 -10
29SEP26 17.50 C 0.05 0.05 0.05 0.02 -0.01 33 7 956 +7
29SEP26 18.00 C 0.04 0.04 0.04 0.01 0.00 33 40 696 -30
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 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 44 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 60 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 32.00 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 0.01 0.00 96 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 6.04 +0.30 71 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.79 +0.30 68 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.56 +0.32 74 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.33 +0.34 76 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.06 +0.32 66 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.81 +0.31 63 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.60 +0.40 68 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.06 +0.36 52 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.55 +0.31 42 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.06 +0.38 40 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.60 +0.40 40 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 2.10 +0.35 34 0 435 0
29OCT26 13.00 C 0.00 0.00 0.00 1.67 +0.32 33 0 448 0
29OCT26 13.50 C 0.00 0.00 0.00 1.28 +0.26 33 0 606 0
29OCT26 14.00 C 0.00 0.00 0.00 0.94 +0.19 32 0 910 0
29OCT26 14.50 C 0.00 0.00 0.00 0.68 +0.13 32 0 1,218 0
29OCT26 15.00 C 0.61 0.61 0.52 0.48 +0.09 32 161 1,591 -161
29OCT26 15.50 C 0.00 0.00 0.00 0.34 +0.07 32 0 1,119 0
29OCT26 16.00 C 0.29 0.29 0.29 0.24 +0.05 32 210 1,247 +130
29OCT26 16.50 C 0.00 0.00 0.00 0.17 +0.04 33 0 266 0
29OCT26 17.00 C 0.00 0.00 0.00 0.12 +0.04 33 0 717 0
29OCT26 17.50 C 0.09 0.09 0.08 0.08 +0.02 33 360 670 +360
29OCT26 18.00 C 0.07 0.07 0.06 0.06 +0.02 34 180 305 +180
29OCT26 18.50 C 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 +0.01 33 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 5.58 +0.34 71 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 5.33 +0.34 68 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 5.09 +0.35 66 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.84 +0.34 63 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.60 +0.38 61 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.09 +0.37 53 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.60 +0.35 48 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.09 +0.32 41 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.62 +0.38 38 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.12 +0.28 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.71 +0.22 32 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.36 +0.16 32 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.07 +0.13 32 0 240 0
27NOV26 14.50 C 0.94 0.94 0.94 0.80 +0.07 31 30 182 +30
27NOV26 15.00 C 0.75 0.75 0.75 0.64 +0.08 33 30 159 0
27NOV26 15.50 C 0.00 0.00 0.00 0.49 +0.06 33 0 0 0
27NOV26 16.00 C 0.50 0.50 0.37 0.37 +0.05 33 50 34 0
27NOV26 16.50 C 0.00 0.00 0.00 0.29 +0.06 33 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.22 +0.05 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.16 +0.04 34 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.12 +0.03 34 0 300 0
27NOV26 18.50 C 0.00 0.00 0.00 0.09 +0.03 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.07 +0.03 35 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.08 +0.34 70 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.83 +0.34 67 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.58 +0.34 64 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.33 +0.34 61 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.09 +0.35 59 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.84 +0.34 56 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.60 +0.36 55 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.10 +0.35 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.61 +0.35 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.12 +0.33 39 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 2.66 +0.37 37 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 2.23 +0.31 35 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.85 +0.25 34 0 1,360 0
30DEC26 13.50 C 0.00 0.00 0.00 1.52 +0.18 34 0 1,023 0
30DEC26 14.00 C 0.00 0.00 0.00 1.26 +0.21 34 0 547 0
30DEC26 14.50 C 0.00 0.00 0.00 1.00 +0.12 33 0 1,059 0
30DEC26 15.00 C 0.92 0.92 0.88 0.81 +0.10 33 60 663 -30
30DEC26 15.50 C 0.00 0.00 0.00 0.65 +0.07 33 0 1,028 0
30DEC26 16.00 C 0.60 0.60 0.60 0.52 +0.06 33 10 652 +10
30DEC26 16.50 C 0.48 0.48 0.48 0.41 +0.05 33 10 1,902 +10
30DEC26 17.00 C 0.40 0.40 0.40 0.33 +0.06 34 30 597 -30
30DEC26 17.50 C 0.00 0.00 0.00 0.26 +0.05 34 0 582 0
30DEC26 18.00 C 0.25 0.25 0.25 0.20 +0.04 34 10 408 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 +0.04 34 0 661 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 +0.03 34 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 +0.03 34 0 453 0
30DEC26 20.00 C 0.10 0.10 0.10 0.08 +0.02 35 15 124 +15
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 44 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 53 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 6.08 +0.34 56 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.83 +0.34 54 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.58 +0.34 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.33 +0.34 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.09 +0.34 47 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.84 +0.32 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.60 +0.31 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.12 +0.27 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.67 +0.25 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.22 +0.19 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.83 +0.16 35 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 2.42 +0.15 33 0 150 0
30MAR27 13.00 C 0.00 0.00 0.00 2.18 +0.20 35 0 1,411 0
30MAR27 13.50 C 0.00 0.00 0.00 1.79 +0.12 32 0 2,255 0
30MAR27 14.00 C 1.64 1.64 1.64 1.63 +0.14 34 30 526 0
30MAR27 14.50 C 1.50 1.53 1.41 1.40 +0.12 34 150 300 -150
30MAR27 15.00 C 1.32 1.41 1.32 1.21 +0.11 34 65 1,953 -65
30MAR27 15.50 C 1.11 1.11 1.06 1.03 +0.09 34 90 1,592 0
30MAR27 16.00 C 0.97 0.97 0.91 0.88 +0.08 34 255 530 +9
30MAR27 16.50 C 0.82 0.82 0.82 0.74 +0.06 34 30 605 -30
30MAR27 17.00 C 0.74 0.74 0.71 0.63 +0.07 34 60 838 0
30MAR27 17.50 C 0.00 0.00 0.00 0.53 +0.05 34 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.44 +0.05 33 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.37 +0.04 33 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.31 +0.04 33 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 +0.03 34 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.21 +0.02 33 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 +0.02 34 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.08 +0.34 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.83 +0.31 45 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.59 +0.30 44 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.34 +0.27 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.09 +0.25 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.86 +0.23 39 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 4.62 +0.21 37 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 4.19 +0.19 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.78 +0.17 35 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 3.40 +0.15 35 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 3.05 +0.14 34 0 130 0
29JUN27 12.50 C 0.00 0.00 0.00 2.76 +0.16 34 0 90 0
29JUN27 13.00 C 0.00 0.00 0.00 2.48 +0.12 35 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 2.23 +0.12 35 0 318 0
29JUN27 14.00 C 0.00 0.00 0.00 1.93 +0.11 34 0 598 0
29JUN27 14.50 C 1.75 1.76 1.75 1.73 +0.11 34 60 522 0
29JUN27 15.00 C 0.00 0.00 0.00 1.54 +0.09 34 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 1.39 +0.10 35 0 2,008 0
29JUN27 16.00 C 1.22 1.22 1.22 1.24 +0.09 35 10 1,778 0
29JUN27 16.50 C 0.00 0.00 0.00 1.12 +0.09 35 0 852 0
29JUN27 17.00 C 0.00 0.00 0.00 1.01 +0.10 36 0 211 0
29JUN27 17.50 C 0.00 0.00 0.00 0.91 +0.09 36 0 1,114 0
29JUN27 18.00 C 0.00 0.00 0.00 0.82 +0.10 36 0 952 0
29JUN27 18.50 C 0.00 0.00 0.00 0.73 +0.08 37 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.67 +0.09 37 0 551 0
29JUN27 19.50 C 0.00 0.00 0.00 0.61 +0.10 37 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.54 +0.08 37 0 155 0
29JUN27 21.00 C 0.00 0.00 0.00 0.45 +0.08 38 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.38 +0.08 39 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.32 +0.08 39 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.27 +0.07 40 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.23 +0.06 41 0 465 0
TOTAL CALL 4,435 82,978 -1,227
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 110 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 98 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 42 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 324 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 1,690 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 1,011 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 -0.04 44 0 815 0
28AUG26 13.00 P 0.02 0.02 0.02 0.02 -0.08 39 50 2,818 -50
28AUG26 13.50 P 0.00 0.00 0.00 0.04 -0.16 33 0 3,780 0
28AUG26 14.00 P 0.08 0.09 0.08 0.12 -0.27 31 105 4,041 -5
28AUG26 14.50 P 0.17 0.29 0.16 0.30 -0.45 30 400 1,164 -29
28AUG26 15.00 P 0.46 0.60 0.45 0.60 -0.59 29 360 934 +125
28AUG26 15.50 P 0.00 0.00 0.00 1.03 -0.65 32 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 1.50 -0.67 33 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 1.99 -0.68 0 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 2.49 -0.59 0 0 1 -29
28AUG26 17.50 P 0.00 0.00 0.00 3.01 -0.55 62 0 25 -310
28AUG26 18.00 P 0.00 0.00 0.00 3.51 -0.55 69 0 0 -200
28AUG26 18.50 P 0.00 0.00 0.00 4.01 -0.55 76 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.51 -0.55 83 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.02 -0.54 95 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.52 -0.54 101 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.51 -0.55 107 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.51 -0.55 119 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.51 -0.55 129 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.51 -0.55 139 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.51 -0.55 148 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 1,773 0
29SEP26 12.00 P 0.06 0.06 0.06 0.06 -0.03 33 30 2,093 -30
29SEP26 12.50 P 0.11 0.11 0.11 0.12 -0.04 33 8 4,000 +8
29SEP26 13.00 P 0.16 0.21 0.16 0.22 -0.05 32 108 5,229 +3
29SEP26 13.50 P 0.33 0.33 0.30 0.37 -0.07 32 956 3,118 -10
29SEP26 14.00 P 0.48 0.59 0.48 0.58 -0.10 31 201 3,212 -136
29SEP26 14.50 P 0.75 0.75 0.75 0.87 -0.15 31 90 2,251 0
29SEP26 15.00 P 1.03 1.03 1.03 1.19 -0.19 30 30 1,054 -30
29SEP26 15.50 P 0.00 0.00 0.00 1.61 -0.18 31 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.04 -0.20 32 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 2.46 -0.21 24 0 1,801 0
29SEP26 17.00 P 0.00 0.00 0.00 3.00 -0.16 36 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 3.49 -0.17 39 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 3.91 -0.24 0 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.46 -0.16 39 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 4.98 -0.12 49 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.46 -0.15 46 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 5.95 -0.11 45 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 6.97 -0.14 60 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.95 -0.16 58 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 8.95 -0.16 65 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 9.95 -0.16 70 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.94 -0.17 70 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.88 -0.26 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.93 -0.21 73 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.93 -0.16 79 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.94 -0.17 91 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.87 -0.21 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.87 -0.21 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.92 -0.18 92 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.92 -0.22 97 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.92 -0.21 102 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 75 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.04 0.00 39 0 90 0
29OCT26 11.00 P 0.00 0.00 0.00 0.06 0.00 36 0 559 0
29OCT26 11.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 413 0
29OCT26 12.00 P 0.13 0.14 0.13 0.16 -0.02 35 1,566 1,979 +1,322
29OCT26 12.50 P 0.22 0.24 0.22 0.25 -0.03 34 500 896 +316
29OCT26 13.00 P 0.33 0.36 0.32 0.37 -0.05 33 1,913 8,784 +1,173
29OCT26 13.50 P 0.52 0.52 0.52 0.54 -0.07 32 43 772 0
29OCT26 14.00 P 0.67 0.76 0.67 0.76 -0.09 32 790 1,349 +598
29OCT26 14.50 P 0.93 0.94 0.93 1.01 -0.15 30 90 928 +86
29OCT26 15.00 P 0.00 0.00 0.00 1.35 -0.15 31 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 1.74 -0.14 32 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.15 -0.15 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.58 -0.11 32 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.02 -0.14 31 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.49 -0.17 31 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.96 -0.19 29 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.46 -0.16 32 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.98 -0.18 39 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 5.46 -0.20 38 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.95 -0.15 37 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.97 -0.14 48 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.96 -0.15 51 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.07 -0.04 32 0 0 0
27NOV26 11.50 P 0.16 0.16 0.16 0.12 -0.05 32 210 210 +210
27NOV26 12.00 P 0.00 0.00 0.00 0.21 -0.05 32 0 51 0
27NOV26 12.50 P 0.00 0.00 0.00 0.33 -0.06 32 0 0 0
27NOV26 13.00 P 0.43 0.45 0.43 0.49 -0.06 33 95 127 +95
27NOV26 13.50 P 0.00 0.00 0.00 0.67 -0.08 32 0 180 0
27NOV26 14.00 P 0.00 0.00 0.00 0.90 -0.10 32 0 1,009 0
27NOV26 14.50 P 1.07 1.09 1.07 1.22 -0.10 33 90 592 +90
27NOV26 15.00 P 0.00 0.00 0.00 1.49 -0.16 32 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.87 -0.14 33 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.26 -0.14 33 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.67 -0.10 33 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.08 -0.13 32 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.51 -0.16 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.99 -0.16 31 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.47 -0.15 30 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.98 -0.18 35 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.46 -0.20 33 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.95 -0.16 33 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.97 -0.14 42 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.96 -0.15 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 +0.03 39 0 32 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 +0.04 40 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 +0.04 39 0 25 0
30DEC26 10.00 P 0.07 0.07 0.07 0.08 +0.04 38 12 62 +12
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.04 37 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 +0.05 36 0 160 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 +0.05 36 0 580 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 +0.03 35 0 884 0
30DEC26 12.50 P 0.00 0.00 0.00 0.49 +0.01 35 0 159 0
30DEC26 13.00 P 0.00 0.00 0.00 0.64 -0.03 34 0 1,965 0
30DEC26 13.50 P 0.00 0.00 0.00 0.82 -0.06 33 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 1.03 -0.10 32 0 809 0
30DEC26 14.50 P 0.00 0.00 0.00 1.30 -0.13 32 0 905 0
30DEC26 15.00 P 0.00 0.00 0.00 1.61 -0.14 32 0 1,164 0
30DEC26 15.50 P 0.00 0.00 0.00 2.04 -0.07 34 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 2.36 -0.10 33 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 2.73 -0.13 32 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 3.13 -0.15 31 0 807 0
30DEC26 17.50 P 0.00 0.00 0.00 3.61 -0.11 33 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 4.03 -0.15 31 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 4.48 -0.17 29 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.98 -0.18 31 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.48 -0.18 34 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.95 -0.16 30 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 6.97 -0.14 38 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 7.96 -0.15 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.95 -0.16 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.95 -0.16 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.94 -0.17 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.89 -0.25 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.93 -0.21 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.93 -0.17 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.94 -0.17 59 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.88 -0.22 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.88 -0.21 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.92 -0.18 61 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.92 -0.22 64 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.92 -0.21 67 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 -0.02 33 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.19 -0.03 33 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 -0.04 33 0 458 0
30MAR27 11.50 P 0.00 0.00 0.00 0.40 -0.02 33 0 388 0
30MAR27 12.00 P 0.00 0.00 0.00 0.52 -0.05 33 0 172 0
30MAR27 12.50 P 0.64 0.64 0.64 0.68 -0.06 33 210 670 0
30MAR27 13.00 P 0.00 0.00 0.00 0.86 -0.07 32 0 7,877 0
30MAR27 13.50 P 0.00 0.00 0.00 1.07 -0.09 32 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 1.31 -0.11 32 0 1,498 0
30MAR27 14.50 P 1.49 1.49 1.49 1.58 -0.12 32 60 768 +60
30MAR27 15.00 P 1.69 1.88 1.69 1.88 -0.14 32 126 609 +30
30MAR27 15.50 P 2.11 2.21 2.11 2.19 -0.15 32 240 576 -120
30MAR27 16.00 P 0.00 0.00 0.00 2.57 -0.13 32 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 2.95 -0.13 32 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.34 -0.14 32 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 3.75 -0.14 32 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.20 -0.12 33 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.64 -0.12 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.08 -0.13 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.51 -0.16 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.98 -0.17 30 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 6.97 -0.14 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.96 -0.15 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.95 -0.16 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.95 -0.16 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.94 -0.17 40 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.89 -0.25 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.93 -0.21 43 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.07 -0.03 34 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.09 -0.03 34 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.11 -0.04 34 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.14 -0.04 34 0 0 0
29JUN27 9.50 P 0.23 0.23 0.23 0.17 -0.04 34 10 300 -10
29JUN27 9.75 P 0.00 0.00 0.00 0.21 -0.04 34 0 90 0
29JUN27 10.00 P 0.31 0.32 0.31 0.25 -0.05 34 185 215 +185
29JUN27 10.50 P 0.00 0.00 0.00 0.35 -0.05 34 0 210 0
29JUN27 11.00 P 0.00 0.00 0.00 0.47 -0.06 35 0 216 0
29JUN27 11.50 P 0.00 0.00 0.00 0.61 -0.07 35 0 284 0
29JUN27 12.00 P 0.84 0.84 0.84 0.78 -0.08 35 3 659 +3
29JUN27 12.50 P 0.00 0.00 0.00 0.98 -0.08 35 0 290 0
29JUN27 13.00 P 0.00 0.00 0.00 1.20 -0.08 35 0 1,015 0
29JUN27 13.50 P 0.00 0.00 0.00 1.45 -0.08 36 0 750 0
29JUN27 14.00 P 0.00 0.00 0.00 1.71 -0.09 36 0 1,120 0
29JUN27 14.50 P 0.00 0.00 0.00 2.01 -0.09 36 0 592 0
29JUN27 15.00 P 0.00 0.00 0.00 2.32 -0.11 36 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 2.67 -0.10 37 0 154 0
29JUN27 16.00 P 0.00 0.00 0.00 3.02 -0.12 37 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 3.40 -0.12 38 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.79 -0.12 38 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.18 -0.13 39 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 4.59 -0.13 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.00 -0.13 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.42 -0.14 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.85 -0.14 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.28 -0.15 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.16 -0.16 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.13 -0.10 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.00 -0.15 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.95 -0.17 35 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.94 -0.17 36 0 0 0
TOTAL PUT 8,481 103,903 +3,357
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$ 4.810
28AUG26 3.40 C 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.82 +0.03 60 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.72 +0.02 53 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.62 +0.02 46 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.53 +0.01 49 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.44 +0.01 48 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.36 +0.01 48 0 171 0
28AUG26 4.60 C 0.00 0.00 0.00 0.30 +0.02 53 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.23 +0.02 51 0 70 0
28AUG26 4.80 C 0.16 0.18 0.16 0.17 +0.01 49 44 325 +44
28AUG26 4.90 C 0.14 0.14 0.14 0.13 +0.01 51 6 148 +6
28AUG26 5.00 C 0.10 0.11 0.09 0.09 0.00 49 28 769 +2
28AUG26 5.25 C 0.00 0.00 0.00 0.04 0.00 52 0 444 0
28AUG26 5.50 C 0.02 0.02 0.02 0.02 +0.01 57 22 243 +14
28AUG26 5.75 C 0.01 0.01 0.01 0.01 0.00 61 10 214 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 141 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 82 0 124 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 140 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 110 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.32 +0.01 60 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.22 +0.02 56 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.12 +0.01 51 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.03 +0.01 54 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.93 +0.01 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.84 +0.01 48 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.75 +0.02 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.67 +0.02 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.59 +0.02 46 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.53 +0.03 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.45 +0.02 45 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.40 +0.02 47 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.34 +0.01 46 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.29 +0.01 46 0 191 0
29SEP26 4.90 C 0.00 0.00 0.00 0.25 +0.02 46 0 144 0
29SEP26 5.00 C 0.00 0.00 0.00 0.21 +0.01 46 0 138 0
29SEP26 5.25 C 0.00 0.00 0.00 0.13 0.00 45 0 167 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 0.00 45 0 224 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 0.00 46 0 560 0
29SEP26 6.00 C 0.04 0.04 0.04 0.03 0.00 46 15 731 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 48 0 141 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 437 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 494 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29SEP26 11.50 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 0.01 0.00 115 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.32 +0.01 47 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.23 +0.02 49 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.14 +0.02 48 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.05 +0.02 47 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.97 +0.03 48 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.88 +0.02 46 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.80 +0.02 45 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.73 +0.02 46 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.66 +0.02 45 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.59 +0.02 44 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.53 +0.02 44 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.48 +0.03 45 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.42 +0.02 44 0 0 0
29OCT26 4.80 C 0.36 0.36 0.36 0.37 +0.02 44 15 47 +15
29OCT26 4.90 C 0.00 0.00 0.00 0.33 +0.02 44 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.29 +0.02 44 0 16 0
29OCT26 5.25 C 0.00 0.00 0.00 0.21 +0.02 44 0 161 0
29OCT26 5.50 C 0.00 0.00 0.00 0.14 +0.01 43 0 227 0
29OCT26 5.75 C 0.00 0.00 0.00 0.10 +0.01 44 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 160 0
29OCT26 6.25 C 0.00 0.00 0.00 0.05 +0.01 45 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 0.00 44 0 80 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 44 0 32 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.01 - 46 0 0 -
27NOV26 4.00 C 0.00 0.00 0.00 0.93 +0.02 45 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.86 +0.02 46 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.79 +0.02 45 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.72 +0.02 45 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.66 +0.02 45 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.60 +0.02 44 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.55 +0.03 45 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.49 +0.02 44 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.45 +0.03 44 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.41 +0.04 45 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.36 +0.02 44 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.28 +0.02 44 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.21 +0.02 44 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.15 +0.01 43 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.06 +0.01 44 0 15 0
27NOV26 6.75 C 0.00 0.00 0.00 0.05 +0.01 46 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.47 +0.02 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.39 +0.02 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.30 +0.02 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.22 +0.02 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.14 +0.02 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.06 +0.02 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.99 +0.02 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.92 +0.02 45 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.85 +0.02 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.78 +0.01 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.72 +0.01 44 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.67 +0.02 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.61 +0.01 44 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.57 +0.02 45 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.52 +0.01 44 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.48 +0.02 44 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.43 +0.02 44 0 9 0
30DEC26 5.25 C 0.00 0.00 0.00 0.34 +0.01 43 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.27 +0.01 44 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 +0.01 43 0 46 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 0.00 43 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 +0.01 44 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 +0.01 44 0 146 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 +0.01 45 0 78 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 0.00 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 43 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 43 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 42 0 13 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 1.55 +0.02 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.47 +0.02 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.39 +0.02 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.32 +0.02 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.25 +0.03 45 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.18 +0.03 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.11 +0.02 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.05 +0.03 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.98 +0.02 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.92 +0.02 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.87 +0.03 44 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.81 +0.02 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.76 +0.02 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.71 +0.02 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.67 +0.02 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.62 +0.02 43 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.58 +0.02 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.49 +0.02 43 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.41 +0.02 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.34 +0.01 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.29 +0.02 43 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.20 +0.02 43 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 0.00 42 0 145 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 +0.02 42 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 0.00 42 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 0.00 42 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 1.63 +0.02 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.56 +0.02 45 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.48 +0.02 44 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.40 +0.01 43 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.34 +0.02 44 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.27 +0.02 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.21 +0.02 43 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.14 +0.01 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.09 +0.02 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.03 +0.02 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.97 +0.01 42 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.93 +0.02 43 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.88 +0.02 42 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.84 +0.03 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.79 +0.02 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.75 +0.02 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.71 +0.02 43 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 0.62 +0.02 43 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.53 +0.01 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.47 +0.02 43 0 2 0
29JUN27 6.00 C 0.00 0.00 0.00 0.40 +0.01 42 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.35 +0.01 42 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.31 +0.02 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.27 +0.01 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.23 +0.01 43 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.20 +0.01 43 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.17 +0.01 43 0 65 0
TOTAL CALL 140 10,323 +81
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 76 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 -0.01 47 0 202 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 -0.01 48 0 60 0
28AUG26 4.40 P 0.03 0.03 0.03 0.03 -0.01 45 75 108 -1
28AUG26 4.50 P 0.07 0.07 0.05 0.05 -0.02 45 10 317 -1
28AUG26 4.60 P 0.10 0.10 0.08 0.09 -0.01 49 6 214 +2
28AUG26 4.70 P 0.12 0.12 0.12 0.13 -0.02 48 8 151 -8
28AUG26 4.80 P 0.16 0.16 0.16 0.18 -0.02 48 15 164 -15
28AUG26 4.90 P 0.00 0.00 0.00 0.23 -0.03 45 0 205 0
28AUG26 5.00 P 0.00 0.00 0.00 0.30 -0.03 45 0 463 0
28AUG26 5.25 P 0.00 0.00 0.00 0.50 -0.03 41 0 269 0
28AUG26 5.50 P 0.00 0.00 0.00 0.72 -0.03 0 0 372 0
28AUG26 5.75 P 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.21 -0.06 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.44 -0.08 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.69 -0.08 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.94 -0.08 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.19 -0.08 0 0 1 0
28AUG26 7.25 P 0.00 0.00 0.00 2.44 -0.08 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.69 -0.08 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.94 -0.08 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.19 -0.08 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 110 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 -0.01 44 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 -0.01 45 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 0.00 47 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 -0.01 45 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 0.00 45 0 98 0
29SEP26 4.30 P 0.10 0.10 0.10 0.10 -0.01 44 15 55 +15
29SEP26 4.40 P 0.13 0.13 0.13 0.13 -0.01 44 15 84 +15
29SEP26 4.50 P 0.00 0.00 0.00 0.16 -0.02 43 0 29 0
29SEP26 4.60 P 0.20 0.20 0.20 0.20 -0.02 43 15 261 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 -0.02 44 0 63 0
29SEP26 4.80 P 0.00 0.00 0.00 0.30 -0.02 43 0 124 0
29SEP26 4.90 P 0.00 0.00 0.00 0.36 -0.03 44 0 202 0
29SEP26 5.00 P 0.00 0.00 0.00 0.42 -0.04 43 0 1,208 0
29SEP26 5.25 P 0.00 0.00 0.00 0.60 -0.04 44 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 0.81 -0.02 46 0 190 0
29SEP26 5.75 P 0.00 0.00 0.00 1.02 -0.03 44 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 1.25 -0.03 43 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.49 -0.03 42 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.73 -0.04 0 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.23 -0.04 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.47 -0.05 0 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.97 -0.05 0 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.22 -0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.47 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.72 -0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.97 -0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.22 -0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.47 -0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.72 -0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.96 -0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.21 -0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.71 -0.05 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.21 -0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.71 -0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.21 -0.02 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.71 -0.02 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.03 0.00 45 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.05 -0.01 44 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.07 0.00 45 0 1 0
29OCT26 4.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.10 -0.01 42 0 40 0
29OCT26 4.20 P 0.00 0.00 0.00 0.12 -0.02 41 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.16 -0.01 43 0 32 0
29OCT26 4.40 P 0.00 0.00 0.00 0.19 -0.01 42 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.23 -0.01 42 0 19 0
29OCT26 4.60 P 0.00 0.00 0.00 0.27 -0.01 42 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.32 -0.01 42 0 48 0
29OCT26 4.80 P 0.00 0.00 0.00 0.37 -0.02 42 0 135 0
29OCT26 4.90 P 0.00 0.00 0.00 0.42 -0.03 41 0 77 0
29OCT26 5.00 P 0.00 0.00 0.00 0.49 -0.04 42 0 75 0
29OCT26 5.25 P 0.00 0.00 0.00 0.66 -0.02 42 0 175 0
29OCT26 5.50 P 0.00 0.00 0.00 0.87 0.00 45 0 31 0
29OCT26 5.75 P 0.00 0.00 0.00 1.06 -0.03 43 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.28 -0.03 43 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.51 -0.03 43 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.75 -0.02 44 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.99 -0.03 43 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.48 -0.04 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.10 - 43 0 0 -
27NOV26 4.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.15 0.00 43 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.18 0.00 43 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.21 0.00 43 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.25 0.00 43 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.29 0.00 43 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.33 -0.01 42 0 30 0
27NOV26 4.70 P 0.00 0.00 0.00 0.38 -0.01 42 0 6 0
27NOV26 4.80 P 0.00 0.00 0.00 0.43 -0.02 42 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.49 -0.02 42 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.54 -0.03 41 0 12 0
27NOV26 5.25 P 0.00 0.00 0.00 0.72 -0.02 43 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.91 -0.02 44 0 2 0
27NOV26 5.75 P 0.00 0.00 0.00 1.10 -0.03 43 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.32 -0.02 44 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.53 -0.03 42 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.76 -0.03 42 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.99 -0.03 38 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.48 -0.04 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.11 -0.01 42 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 0.00 43 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.16 -0.01 42 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 -0.01 42 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 -0.01 42 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.26 -0.01 43 0 67 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 -0.01 42 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 -0.01 42 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.38 -0.02 42 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 -0.02 42 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 -0.01 42 0 86 0
30DEC26 4.90 P 0.00 0.00 0.00 0.54 -0.02 42 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.60 -0.02 42 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.77 -0.03 42 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.95 -0.02 43 0 31 0
30DEC26 5.75 P 0.00 0.00 0.00 1.14 -0.02 42 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.35 -0.02 43 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.56 -0.03 42 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.79 -0.02 43 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.01 -0.03 41 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.25 -0.02 41 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.48 -0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.97 -0.05 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.22 -0.05 0 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 3.47 -0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.72 -0.05 0 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.97 -0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.22 -0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.47 -0.04 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 0.12 -0.01 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.16 0.00 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.19 0.00 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.21 -0.02 41 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.25 0.00 42 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.32 -0.01 41 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.36 -0.01 41 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.40 -0.01 41 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.45 -0.01 41 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.50 -0.01 41 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.55 -0.01 41 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.60 -0.02 41 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.66 -0.01 41 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.72 -0.01 41 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.87 -0.02 41 0 32 0
30MAR27 5.50 P 0.00 0.00 0.00 1.05 -0.02 41 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 1.23 -0.02 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.43 -0.02 42 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.63 -0.02 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.84 -0.03 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.06 -0.03 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.29 -0.02 41 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.52 -0.02 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.75 -0.03 39 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.99 -0.03 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.23 -0.04 0 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.48 -0.02 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.72 -0.05 0 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.16 0.00 43 0 67 0
29JUN27 3.50 P 0.00 0.00 0.00 0.19 0.00 43 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.21 -0.01 42 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.27 -0.01 42 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.30 -0.01 42 0 6 0
29JUN27 4.00 P 0.00 0.00 0.00 0.34 +0.01 42 0 14 0
29JUN27 4.10 P 0.00 0.00 0.00 0.37 -0.02 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.42 0.00 42 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.46 -0.01 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.51 0.00 42 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.55 -0.01 42 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.60 -0.01 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.66 -0.01 42 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.71 -0.01 42 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.77 -0.01 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.83 0.00 42 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.96 -0.03 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.13 -0.03 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.32 -0.02 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.51 -0.02 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.71 -0.01 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.91 -0.02 41 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 2.12 -0.02 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.34 -0.02 41 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.56 -0.02 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.75 -0.05 35 0 4 0
TOTAL PUT 159 9,666 +7
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$ 1.530
28AUG26 0.80 C 0.00 0.00 0.00 0.73 +0.12 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.68 +0.11 0 0 1 0
28AUG26 0.90 C 0.00 0.00 0.00 0.63 +0.12 0 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.58 +0.12 0 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.53 +0.12 0 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.48 +0.12 0 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.43 +0.11 0 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.38 +0.11 0 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.34 +0.12 101 0 3 0
28AUG26 1.25 C 0.00 0.00 0.00 0.28 +0.11 0 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.24 +0.11 74 0 29 0
28AUG26 1.35 C 0.00 0.00 0.00 0.19 +0.10 61 0 13 0
28AUG26 1.40 C 0.14 0.15 0.14 0.15 +0.08 63 2 89 -1
28AUG26 1.45 C 0.12 0.13 0.11 0.12 +0.07 70 6 145 -4
28AUG26 1.50 C 0.09 0.11 0.08 0.09 +0.06 69 46 142 +2
28AUG26 1.55 C 0.08 0.09 0.06 0.06 +0.04 64 135 125 +16
28AUG26 1.60 C 0.05 0.08 0.04 0.05 +0.04 73 354 245 +13
28AUG26 1.65 C 0.05 0.05 0.04 0.03 +0.02 68 13 129 +3
28AUG26 1.70 C 0.04 0.04 0.03 0.02 +0.01 68 32 222 +10
28AUG26 1.75 C 0.03 0.03 0.03 0.01 0.00 63 1 204 +1
28AUG26 1.80 C 0.02 0.02 0.02 0.01 0.00 72 2 187 +2
28AUG26 1.85 C 0.01 0.01 0.01 0.01 0.00 81 166 163 +76
28AUG26 1.90 C 0.01 0.01 0.01 0.01 0.00 89 16 117 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 97 0 55 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 104 0 49 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 118 0 148 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 131 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 143 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 154 0 9 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 165 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 184 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 0.00 202 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.73 +0.11 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.68 +0.11 0 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.63 +0.12 0 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.58 +0.11 0 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.53 +0.11 0 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.48 +0.10 0 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.44 +0.11 60 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.39 +0.11 53 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.35 +0.12 60 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.31 +0.11 61 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.27 +0.10 60 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.23 +0.09 58 0 4 0
29SEP26 1.40 C 0.20 0.20 0.20 0.20 +0.09 60 10 6 -5
29SEP26 1.45 C 0.19 0.19 0.16 0.17 +0.08 60 20 20 -6
29SEP26 1.50 C 0.14 0.14 0.14 0.14 +0.07 58 1 123 +1
29SEP26 1.55 C 0.15 0.15 0.11 0.12 +0.06 60 28 333 +17
29SEP26 1.60 C 0.12 0.12 0.08 0.10 +0.05 60 92 180 +78
29SEP26 1.65 C 0.10 0.10 0.09 0.08 +0.04 59 73 67 +32
29SEP26 1.70 C 0.07 0.09 0.07 0.07 +0.04 62 55 66 +38
29SEP26 1.75 C 0.08 0.08 0.06 0.06 +0.04 63 21 70 +21
29SEP26 1.80 C 0.07 0.07 0.06 0.05 +0.04 64 17 138 +1
29SEP26 1.85 C 0.06 0.06 0.04 0.04 +0.03 63 61 78 +47
29SEP26 1.90 C 0.00 0.00 0.00 0.03 +0.02 62 0 222 0
29SEP26 1.95 C 0.03 0.03 0.03 0.02 +0.01 58 1 231 +1
29SEP26 2.00 C 0.02 0.03 0.02 0.01 0.00 52 3 208 +1
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 59 0 212 0
29SEP26 2.20 C 0.01 0.01 0.01 0.01 0.00 66 3 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 72 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 77 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 83 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 88 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 93 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 97 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 106 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 110 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 117 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 121 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 124 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 127 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 131 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 134 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 137 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 139 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 142 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 145 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.73 +0.10 0 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.68 +0.10 0 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.63 +0.11 0 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.59 +0.12 59 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.54 +0.11 53 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.50 +0.12 62 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.45 +0.11 56 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.40 +0.10 49 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.36 +0.10 52 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.32 +0.09 52 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.29 +0.09 56 0 3 0
29OCT26 1.35 C 0.00 0.00 0.00 0.25 +0.08 53 0 1 0
29OCT26 1.40 C 0.00 0.00 0.00 0.22 +0.08 53 0 3 0
29OCT26 1.45 C 0.00 0.00 0.00 0.19 +0.07 53 0 1 0
29OCT26 1.50 C 0.17 0.17 0.17 0.17 +0.07 55 1 1 -1
29OCT26 1.55 C 0.00 0.00 0.00 0.14 +0.05 53 0 1 0
29OCT26 1.60 C 0.00 0.00 0.00 0.13 +0.06 57 0 2 0
29OCT26 1.65 C 0.11 0.11 0.11 0.11 +0.05 56 17 21 +16
29OCT26 1.70 C 0.00 0.00 0.00 0.09 +0.04 54 0 9 0
29OCT26 1.75 C 0.10 0.11 0.09 0.08 +0.04 56 21 25 +21
29OCT26 1.80 C 0.08 0.08 0.08 0.07 +0.04 57 3 24 +2
29OCT26 1.85 C 0.00 0.00 0.00 0.06 +0.04 57 0 10 0
29OCT26 1.90 C 0.00 0.00 0.00 0.05 +0.04 57 0 33 0
29OCT26 1.95 C 0.06 0.06 0.06 0.04 +0.03 56 1 1 +1
29OCT26 2.00 C 0.05 0.05 0.05 0.03 +0.02 54 2 15 +2
27NOV26 0.95 C 0.00 0.00 0.00 0.59 +0.10 45 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.55 +0.11 56 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.50 +0.10 50 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.46 +0.10 53 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.42 +0.10 54 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.38 +0.09 54 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.34 +0.09 52 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.31 +0.09 54 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.28 +0.09 55 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.25 +0.09 55 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.23 +0.08 57 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.20 +0.07 56 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.18 +0.07 56 0 1 0
27NOV26 1.60 C 0.00 0.00 0.00 0.16 +0.06 57 0 0 0
27NOV26 1.65 C 0.14 0.14 0.14 0.14 +0.05 56 5 6 +5
27NOV26 1.70 C 0.13 0.13 0.13 0.12 +0.05 55 2 2 0
27NOV26 1.75 C 0.12 0.12 0.12 0.11 +0.05 57 1 1 +1
27NOV26 1.80 C 0.00 0.00 0.00 0.10 +0.05 58 0 2 0
27NOV26 1.85 C 0.00 0.00 0.00 0.09 +0.05 58 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.08 +0.05 59 0 1 0
27NOV26 1.95 C 0.00 0.00 0.00 0.07 +0.05 59 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.06 +0.05 58 0 2 0
30DEC26 0.80 C 0.00 0.00 0.00 0.74 +0.10 48 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.69 +0.10 41 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.65 +0.11 57 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.60 +0.10 51 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.56 +0.10 55 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.52 +0.10 56 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.48 +0.10 57 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.44 +0.10 56 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.40 +0.09 54 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.37 +0.10 56 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.33 +0.09 53 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.30 +0.08 54 0 22 0
30DEC26 1.40 C 0.00 0.00 0.00 0.28 +0.08 56 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.25 +0.07 55 0 27 0
30DEC26 1.50 C 0.00 0.00 0.00 0.23 +0.07 56 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.20 +0.06 54 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.18 +0.05 54 0 7 0
30DEC26 1.65 C 0.00 0.00 0.00 0.17 +0.05 56 0 7 0
30DEC26 1.70 C 0.00 0.00 0.00 0.15 +0.05 56 0 2 0
30DEC26 1.75 C 0.15 0.17 0.15 0.13 +0.04 54 24 169 +1
30DEC26 1.80 C 0.15 0.15 0.13 0.12 +0.04 55 170 395 +91
30DEC26 1.85 C 0.00 0.00 0.00 0.11 +0.04 56 0 171 0
30DEC26 1.90 C 0.12 0.12 0.12 0.10 +0.04 57 2 5 +1
30DEC26 1.95 C 0.10 0.10 0.10 0.09 +0.04 57 15 16 +14
30DEC26 2.00 C 0.10 0.10 0.10 0.08 +0.04 57 5 28 0
30DEC26 2.10 C 0.00 0.00 0.00 0.06 +0.03 55 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.05 +0.03 56 0 11 0
30DEC26 2.30 C 0.06 0.06 0.06 0.04 +0.03 56 1 120 +1
30DEC26 2.40 C 0.00 0.00 0.00 0.03 +0.02 56 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30DEC26 2.70 C 0.04 0.04 0.04 0.01 0.00 52 1 10 +1
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 61 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 65 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 76 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.76 +0.10 58 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.72 +0.11 60 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.67 +0.10 54 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.63 +0.10 55 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.59 +0.10 55 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.55 +0.09 54 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.52 +0.10 56 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.49 +0.10 58 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.45 +0.09 55 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.41 +0.08 53 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.38 +0.08 53 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.36 +0.08 55 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.34 +0.08 56 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.31 +0.07 55 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.29 +0.07 55 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.27 +0.07 56 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.25 +0.06 56 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.24 +0.07 57 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.22 +0.06 57 0 2 0
30MAR27 1.75 C 0.00 0.00 0.00 0.21 +0.06 58 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.19 +0.06 57 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.18 +0.06 58 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.16 +0.05 56 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.15 +0.05 57 0 0 0
30MAR27 2.00 C 0.15 0.15 0.15 0.14 +0.05 57 2 7 +2
30MAR27 2.10 C 0.00 0.00 0.00 0.12 +0.04 57 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.10 +0.03 56 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.09 +0.03 57 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.08 +0.03 58 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.07 +0.03 58 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.06 +0.03 58 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.05 +0.03 58 0 15 0
30MAR27 2.80 C 0.00 0.00 0.00 0.04 +0.03 56 0 12 0
30MAR27 2.90 C 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.78 +0.10 58 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.74 +0.10 58 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.70 +0.10 57 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.66 +0.10 56 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.62 +0.09 55 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.59 +0.10 56 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.55 +0.09 54 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.52 +0.09 55 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.49 +0.09 55 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.46 +0.08 55 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.44 +0.08 56 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.41 +0.09 55 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.38 +0.07 54 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.36 +0.07 55 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.33 +0.06 53 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.31 +0.06 53 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.30 +0.06 55 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.29 +0.07 56 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.28 +0.07 58 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.26 +0.07 57 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.24 +0.06 56 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.23 +0.06 57 0 0 0
29JUN27 1.90 C 0.21 0.21 0.21 0.22 +0.06 57 1 1 +1
29JUN27 1.95 C 0.00 0.00 0.00 0.20 +0.05 56 0 0 0
29JUN27 2.00 C 0.20 0.20 0.20 0.19 +0.05 56 2 3 0
29JUN27 2.10 C 0.00 0.00 0.00 0.17 +0.05 57 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.15 +0.04 57 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.13 +0.04 56 0 1 0
29JUN27 2.40 C 0.00 0.00 0.00 0.12 +0.04 57 0 0 0
29JUN27 2.50 C 0.11 0.11 0.11 0.11 +0.04 58 3 33 +3
TOTAL CALL 1,437 8,525 +506
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.01 0.00 147 0 57 0
28AUG26 1.10 P 0.00 0.00 0.00 0.01 0.00 132 0 64 0
28AUG26 1.15 P 0.00 0.00 0.00 0.01 0.00 118 0 45 0
28AUG26 1.20 P 0.00 0.00 0.00 0.01 0.00 104 0 227 0
28AUG26 1.25 P 0.00 0.00 0.00 0.01 0.00 90 0 138 0
28AUG26 1.30 P 0.00 0.00 0.00 0.01 -0.01 77 0 295 0
28AUG26 1.35 P 0.01 0.01 0.01 0.01 -0.03 63 51 145 +24
28AUG26 1.40 P 0.02 0.02 0.02 0.02 -0.04 65 85 124 +52
28AUG26 1.45 P 0.04 0.04 0.03 0.03 -0.06 60 10 46 +1
28AUG26 1.50 P 0.06 0.06 0.05 0.05 -0.07 61 9 45 -5
28AUG26 1.55 P 0.00 0.00 0.00 0.09 -0.07 75 0 105 0
28AUG26 1.60 P 0.13 0.13 0.13 0.12 -0.09 74 1 34 +1
28AUG26 1.65 P 0.00 0.00 0.00 0.15 -0.10 69 0 21 0
28AUG26 1.70 P 0.21 0.21 0.21 0.19 -0.11 70 2 3 -2
28AUG26 1.75 P 0.00 0.00 0.00 0.24 -0.11 81 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.28 -0.12 75 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.33 -0.12 83 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.38 -0.12 92 0 104 0
28AUG26 1.95 P 0.00 0.00 0.00 0.43 -0.12 100 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.48 -0.12 107 0 8 0
28AUG26 2.10 P 0.00 0.00 0.00 0.58 -0.12 121 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.68 -0.12 135 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.78 -0.12 147 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.88 -0.12 159 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.99 -0.11 194 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.09 -0.11 205 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.19 -0.11 216 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.28 -0.12 199 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.39 -0.11 236 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.49 -0.11 245 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 118 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 99 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 82 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.01 0.00 60 0 33 0
29SEP26 1.20 P 0.00 0.00 0.00 0.01 -0.01 53 0 14 0
29SEP26 1.25 P 0.00 0.00 0.00 0.02 -0.02 56 0 153 0
29SEP26 1.30 P 0.03 0.03 0.03 0.03 -0.03 56 10 160 -3
29SEP26 1.35 P 0.05 0.05 0.04 0.04 -0.04 54 30 170 +26
29SEP26 1.40 P 0.05 0.07 0.05 0.06 -0.04 57 53 110 +10
29SEP26 1.45 P 0.08 0.08 0.08 0.08 -0.05 57 16 190 +16
29SEP26 1.50 P 0.11 0.11 0.11 0.10 -0.06 56 9 197 +6
29SEP26 1.55 P 0.00 0.00 0.00 0.13 -0.06 58 0 19 0
29SEP26 1.60 P 0.00 0.00 0.00 0.16 -0.08 58 0 106 0
29SEP26 1.65 P 0.00 0.00 0.00 0.20 -0.08 62 0 22 0
29SEP26 1.70 P 0.00 0.00 0.00 0.24 -0.08 64 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.28 -0.09 66 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.32 -0.09 66 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.36 -0.10 66 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.40 -0.11 65 0 199 0
29SEP26 1.95 P 0.00 0.00 0.00 0.45 -0.10 70 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.50 -0.10 74 0 287 0
29SEP26 2.10 P 0.00 0.00 0.00 0.59 -0.11 75 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.69 -0.11 82 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.78 -0.12 78 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.89 -0.11 96 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 0.99 -0.11 102 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.09 -0.11 108 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.19 -0.11 113 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.28 -0.12 106 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.39 -0.11 123 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.49 -0.11 128 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.58 -0.12 119 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.68 -0.12 123 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.78 -0.12 127 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.88 -0.12 131 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.98 -0.12 135 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.08 -0.12 139 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.18 -0.12 143 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.28 -0.12 146 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.38 -0.12 149 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.48 -0.12 152 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.58 -0.12 155 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.68 -0.12 158 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 -0.01 57 0 2 0
29OCT26 1.10 P 0.00 0.00 0.00 0.01 -0.02 52 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.02 -0.02 55 0 5 0
29OCT26 1.20 P 0.03 0.03 0.03 0.03 -0.02 56 1 1 +1
29OCT26 1.25 P 0.00 0.00 0.00 0.04 -0.02 56 0 22 0
29OCT26 1.30 P 0.05 0.05 0.05 0.06 -0.02 59 2 17 +2
29OCT26 1.35 P 0.00 0.00 0.00 0.07 -0.03 56 0 25 0
29OCT26 1.40 P 0.07 0.07 0.07 0.09 -0.04 57 3 4 +1
29OCT26 1.45 P 0.10 0.10 0.10 0.11 -0.04 56 1 12 +1
29OCT26 1.50 P 0.14 0.14 0.13 0.13 -0.06 54 2 21 +1
29OCT26 1.55 P 0.00 0.00 0.00 0.16 -0.06 56 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.19 -0.07 56 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.22 -0.07 55 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.26 -0.08 58 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.30 -0.08 59 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.33 -0.09 56 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.38 -0.10 61 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.42 -0.10 61 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.46 -0.10 60 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.51 -0.09 64 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
27NOV26 1.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.02 -0.01 58 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.03 -0.01 60 0 1 0
27NOV26 1.15 P 0.00 0.00 0.00 0.04 -0.01 59 0 1 0
27NOV26 1.20 P 0.04 0.04 0.04 0.05 -0.02 59 1 1 +1
27NOV26 1.25 P 0.00 0.00 0.00 0.06 -0.02 57 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.07 -0.03 54 0 3 0
27NOV26 1.35 P 0.00 0.00 0.00 0.09 -0.03 55 0 1 0
27NOV26 1.40 P 0.00 0.00 0.00 0.11 -0.04 55 0 3 0
27NOV26 1.45 P 0.13 0.13 0.13 0.13 -0.05 54 1 1 +1
27NOV26 1.50 P 0.00 0.00 0.00 0.16 -0.06 56 0 3 0
27NOV26 1.55 P 0.00 0.00 0.00 0.19 -0.06 57 0 0 0
27NOV26 1.60 P 0.20 0.20 0.20 0.22 -0.07 57 2 2 +2
27NOV26 1.65 P 0.00 0.00 0.00 0.25 -0.07 57 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.29 -0.06 59 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.33 -0.07 61 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.37 -0.07 62 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.40 -0.09 59 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.45 -0.08 63 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.49 -0.08 63 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.53 -0.09 63 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.01 -0.01 51 0 4 0
30DEC26 1.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.03 -0.02 57 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.04 -0.02 57 0 3 0
30DEC26 1.15 P 0.00 0.00 0.00 0.05 -0.02 57 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.06 -0.03 55 0 33 0
30DEC26 1.25 P 0.00 0.00 0.00 0.07 -0.04 53 0 71 0
30DEC26 1.30 P 0.00 0.00 0.00 0.09 -0.04 54 0 108 0
30DEC26 1.35 P 0.00 0.00 0.00 0.11 -0.04 55 0 20 0
30DEC26 1.40 P 0.12 0.12 0.12 0.13 -0.05 54 1 53 +1
30DEC26 1.45 P 0.00 0.00 0.00 0.16 -0.05 56 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.18 -0.06 55 0 21 0
30DEC26 1.55 P 0.21 0.21 0.21 0.21 -0.06 55 1 16 -1
30DEC26 1.60 P 0.00 0.00 0.00 0.24 -0.07 56 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.27 -0.07 55 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.31 -0.07 57 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.34 -0.09 56 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.38 -0.08 57 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.42 -0.08 58 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.46 -0.08 59 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.50 -0.09 59 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.54 -0.09 59 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.63 -0.09 61 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.72 -0.09 62 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.81 -0.10 63 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.91 -0.09 67 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.00 -0.10 67 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.10 -0.10 71 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.19 -0.11 69 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.29 -0.11 72 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.39 -0.11 75 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.49 -0.11 78 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.58 -0.12 74 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.68 -0.12 77 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.78 -0.12 79 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.88 -0.12 82 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.98 -0.12 84 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.08 -0.12 86 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.18 -0.12 88 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.28 -0.12 90 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.38 -0.12 92 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.04 -0.01 59 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.05 -0.01 58 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.06 -0.02 57 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.08 -0.01 59 0 45 0
30MAR27 1.15 P 0.00 0.00 0.00 0.09 -0.02 58 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.10 -0.03 55 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.12 -0.03 56 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.14 -0.03 56 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.16 -0.04 55 0 4 0
30MAR27 1.40 P 0.00 0.00 0.00 0.18 -0.05 55 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.21 -0.04 56 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.24 -0.05 56 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.27 -0.05 57 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.30 -0.06 57 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.33 -0.06 57 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.36 -0.06 56 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.40 -0.06 57 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.43 -0.07 56 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.46 -0.08 55 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.50 -0.08 56 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.55 -0.07 58 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.59 -0.08 59 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.68 -0.08 61 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.76 -0.08 61 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.84 -0.09 60 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.94 -0.08 63 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.03 -0.08 64 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.12 -0.09 64 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.21 -0.09 64 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.30 -0.10 63 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.40 -0.10 66 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.49 -0.11 64 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.59 -0.11 66 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.68 -0.12 63 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.78 -0.12 65 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.88 -0.12 67 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.98 -0.12 69 0 2 0
29JUN27 0.80 P 0.03 0.03 0.03 0.03 0.00 58 1 3 +1
29JUN27 0.85 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.05 -0.01 58 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.06 -0.01 57 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.07 -0.02 56 0 83 0
29JUN27 1.05 P 0.00 0.00 0.00 0.09 -0.01 58 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.10 -0.02 56 0 10 0
29JUN27 1.15 P 0.00 0.00 0.00 0.12 -0.02 57 0 3 0
29JUN27 1.20 P 0.00 0.00 0.00 0.14 -0.02 57 0 122 0
29JUN27 1.25 P 0.14 0.14 0.14 0.16 -0.03 57 2 4 +2
29JUN27 1.30 P 0.18 0.18 0.18 0.18 -0.03 56 1 31 -1
29JUN27 1.35 P 0.00 0.00 0.00 0.20 -0.03 56 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.23 -0.03 57 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.25 -0.04 55 0 0 0
29JUN27 1.50 P 0.28 0.28 0.28 0.28 -0.06 56 1 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.32 -0.03 58 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.34 -0.05 56 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.38 -0.04 57 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.41 -0.05 57 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.45 -0.05 58 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.48 -0.05 57 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.51 -0.06 57 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.55 -0.06 57 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.59 -0.07 58 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.63 -0.07 58 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.71 -0.07 59 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.79 -0.08 59 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.88 -0.08 60 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.97 -0.07 62 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.05 -0.08 60 0 21 0
TOTAL PUT 296 6,735 +138
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$ 22.220
21AUG26 15.75 C 0.00 0.00 0.00 6.54 - 191 0 0 0
21AUG26 16.00 C 0.00 0.00 0.00 6.29 - 183 0 0 0
21AUG26 16.25 C 0.00 0.00 0.00 6.04 - 176 0 0 0
21AUG26 16.50 C 0.00 0.00 0.00 5.81 - 178 0 0 0
21AUG26 16.75 C 0.00 0.00 0.00 5.58 - 179 0 0 0
21AUG26 17.00 C 0.00 0.00 0.00 5.32 - 168 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 5.05 - 152 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 4.83 - 156 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 4.56 - 142 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 4.33 - 141 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 3.98 - 77 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 3.73 - 72 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 3.48 - 67 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 3.23 - 62 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 2.99 - 69 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 2.74 - 64 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 2.50 - 64 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 2.27 - 67 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 1.82 - 67 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 1.41 - 67 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 1.07 - 70 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 0.76 - 69 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 0.51 - 68 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 0.33 - 68 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 0.20 - 67 0 0 0
21AUG26 24.00 C 0.19 0.19 0.19 0.12 - 68 15 15 +15
21AUG26 24.50 C 0.13 0.13 0.13 0.07 - 69 15 15 +15
21AUG26 25.00 C 0.00 0.00 0.00 0.04 - 70 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 0.02 - 69 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 0.01 - 69 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 0.01 - 76 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 0.01 - 83 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 0.01 - 90 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 0.01 - 97 0 0 0
21AUG26 28.50 C 0.00 0.00 0.00 0.01 - 103 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 0.01 - 109 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 0.01 - 115 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 0.01 - 121 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 0.01 - 127 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 - 132 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 - 138 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 6.35 - 125 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 5.86 - 117 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.33 - 101 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.83 - 92 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.35 - 87 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.78 - 63 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.31 - 62 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.86 - 62 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.43 - 61 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 1.71 - 64 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 1.11 - 64 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.66 - 63 0 0 0
28AUG26 24.00 C 0.38 0.40 0.38 0.36 - 62 15 15 +15
28AUG26 25.00 C 0.20 0.24 0.20 0.18 - 62 33 33 +33
28AUG26 26.00 C 0.00 0.00 0.00 0.09 - 62 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.04 - 62 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 - 64 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 - 65 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 - 73 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 - 79 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.45 - 70 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 5.97 - 66 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.51 - 64 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.05 - 62 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.61 - 60 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.20 - 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.81 - 59 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.36 - 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.01 - 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.44 - 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.87 - 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.44 - 57 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.06 - 56 0 0 0
29SEP26 25.00 C 0.84 0.84 0.84 0.80 - 57 40 40 +40
29SEP26 26.00 C 0.00 0.00 0.00 0.58 - 57 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.41 - 56 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.29 - 56 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.20 - 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.14 - 56 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 - 57 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.57 - 67 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 6.11 - 64 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.69 - 64 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.26 - 62 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.84 - 60 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.46 - 60 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.08 - 59 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.73 - 58 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.30 - 55 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.80 - 57 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.28 - 57 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.84 - 56 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.47 - 56 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.17 - 56 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.93 - 56 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.72 - 55 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.56 - 55 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.44 - 55 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.33 - 55 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.25 - 55 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 6.73 - 65 0 0 -
27NOV26 16.50 C 0.00 0.00 0.00 6.31 - 64 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.90 - 63 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.50 - 61 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.12 - 60 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.76 - 60 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.42 - 59 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.09 - 59 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.80 - 59 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.23 - 58 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.73 - 57 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.31 - 57 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 1.94 - 57 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.62 - 57 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 1.34 - 57 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.12 - 57 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.92 - 57 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.76 - 56 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.62 - 56 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.49 - 56 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.91 - 63 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 6.51 - 61 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.13 - 61 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.76 - 60 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.41 - 59 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.08 - 59 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.75 - 59 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.45 - 58 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.16 - 58 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.63 - 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.14 - 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.72 - 57 0 0 0
30DEC26 24.00 C 2.52 2.52 2.52 2.35 - 57 12 12 +12
30DEC26 25.00 C 0.00 0.00 0.00 2.01 - 57 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.73 - 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.47 - 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.27 - 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.07 - 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.89 - 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.75 - 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.47 - 60 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 7.11 - 59 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.76 - 59 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.45 - 58 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.13 - 58 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.82 - 58 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.54 - 58 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.26 - 57 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.98 - 57 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.50 - 57 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.03 - 57 140 140 +140
30MAR27 23.00 C 0.00 0.00 0.00 3.63 - 56 140 140 +140
30MAR27 24.00 C 0.00 0.00 0.00 3.24 - 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.92 - 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.60 - 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.27 - 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.02 - 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.81 - 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.62 - 55 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.43 - 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.06 - 60 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 7.74 - 60 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.42 - 59 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.13 - 59 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.83 - 59 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.53 - 58 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.27 - 58 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.99 - 58 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.74 - 58 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.28 - 57 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.86 - 57 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.47 - 57 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.11 - 57 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.79 - 57 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.49 - 57 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.18 - 57 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.85 - 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.62 - 56 0 0 0
29JUN27 30.00 C 2.60 2.60 2.60 2.39 - 56 4 4 +4
29JUN27 31.00 C 0.00 0.00 0.00 2.21 - 56 0 0 0
TOTAL CALL 414 414 +414
21AUG26 15.75 P 0.00 0.00 0.00 0.01 - 142 0 0 0
21AUG26 16.00 P 0.00 0.00 0.00 0.01 - 137 0 0 0
21AUG26 16.25 P 0.00 0.00 0.00 0.01 - 131 0 0 0
21AUG26 16.50 P 0.00 0.00 0.00 0.01 - 125 0 0 0
21AUG26 16.75 P 0.00 0.00 0.00 0.01 - 120 0 0 0
21AUG26 17.00 P 0.00 0.00 0.00 0.01 - 114 0 0 0
21AUG26 17.25 P 0.00 0.00 0.00 0.01 - 109 0 0 0
21AUG26 17.50 P 0.00 0.00 0.00 0.01 - 103 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.01 - 98 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 - 92 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 - 87 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 - 81 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 - 76 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 - 71 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 - 66 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.02 - 68 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.03 - 68 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.04 - 65 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.09 - 66 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.17 - 65 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.31 - 66 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.50 - 65 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.75 - 64 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 1.09 - 66 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 1.47 - 67 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 1.89 - 67 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 2.33 - 65 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 2.81 - 68 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 3.29 - 66 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 3.78 - 0 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 4.28 - 0 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 4.78 - 0 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 5.28 - 0 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 5.78 - 0 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 6.28 - 0 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 6.78 - 0 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 7.28 - 0 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 7.78 - 0 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 8.28 - 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 8.78 - 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 9.28 - 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 0.01 - 75 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 - 69 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 - 62 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 - 62 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.04 - 62 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.07 - 61 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.11 - 60 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.19 - 61 0 0 0
28AUG26 21.00 P 0.45 0.45 0.45 0.43 - 61 60 60 +60
28AUG26 22.00 P 0.00 0.00 0.00 0.81 - 60 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 1.37 - 59 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 2.08 - 59 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 2.94 - 61 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 3.85 - 62 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 4.79 - 56 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 5.79 - 65 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.78 - 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.78 - 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.78 - 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 - 57 0 0 -
29SEP26 16.50 P 0.00 0.00 0.00 0.10 - 56 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.14 - 56 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.19 - 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.25 - 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.34 - 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.44 - 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.56 - 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.71 - 55 0 0 0
29SEP26 21.00 P 1.05 1.05 1.05 1.07 - 55 50 50 +50
29SEP26 22.00 P 0.00 0.00 0.00 1.54 - 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.12 - 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.79 - 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.51 - 57 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.34 - 59 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.19 - 60 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.07 - 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.05 - 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.98 - 66 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.90 - 65 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.21 - 55 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 0.28 - 55 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.34 - 54 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.44 - 54 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.54 - 54 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.67 - 54 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.81 - 54 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.98 - 54 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.15 - 54 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 1.57 - 53 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.06 - 53 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 2.62 - 53 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.25 - 52 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.94 - 52 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 4.67 - 50 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.46 - 49 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.31 - 49 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.20 - 48 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.20 - 53 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.20 - 57 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.39 - 56 0 0 -
27NOV26 16.50 P 0.00 0.00 0.00 0.48 - 56 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.59 - 56 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.69 - 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.83 - 55 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.97 - 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 1.14 - 55 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 1.31 - 55 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.52 - 55 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.96 - 54 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.46 - 54 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.03 - 54 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 3.65 - 53 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.31 - 53 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.03 - 52 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.80 - 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.61 - 51 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.46 - 51 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.35 - 52 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.31 - 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.57 - 55 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.68 - 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.81 - 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.95 - 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.10 - 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.28 - 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.42 - 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.62 - 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.83 - 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.29 - 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.79 - 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.36 - 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.98 - 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.63 - 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.33 - 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.08 - 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.87 - 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.69 - 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.54 - 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.45 - 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.02 - 55 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 1.17 - 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.32 - 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.46 - 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.64 - 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.83 - 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.04 - 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.26 - 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.48 - 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.98 - 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.49 - 53 140 140 +140
30MAR27 23.00 P 0.00 0.00 0.00 4.08 - 53 140 140 +140
30MAR27 24.00 P 0.00 0.00 0.00 4.67 - 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.33 - 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.02 - 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.75 - 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.52 - 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.30 - 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.11 - 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.94 - 52 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.49 - 56 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 1.68 - 56 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.87 - 56 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.06 - 56 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.27 - 56 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.50 - 56 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.64 - 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.87 - 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.11 - 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.63 - 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.28 - 56 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.83 - 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.44 - 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.11 - 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.88 - 56 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.58 - 56 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.32 - 56 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.09 - 56 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.88 - 56 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.67 - 56 0 0 0
TOTAL PUT 390 390 +390
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 117.200
21AUG26 95.00 C 0.00 0.00 0.00 22.83 +1.28 144 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 21.82 +1.27 138 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 20.82 +1.27 132 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 19.69 +1.13 119 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 18.69 +1.13 114 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 17.23 +0.67 0 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 16.23 +0.67 0 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 15.23 +0.67 0 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 14.23 +0.67 0 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 13.23 +0.67 0 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 12.23 +0.67 0 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 11.23 +0.67 0 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 10.24 +0.67 33 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 9.24 +0.66 30 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 8.24 +0.64 26 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 7.26 +0.62 29 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 6.28 +0.57 28 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 5.33 +0.52 28 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 4.42 +0.47 28 0 0 0
21AUG26 114.00 C 3.10 3.10 3.10 3.67 +0.51 31 11 11 +11
21AUG26 115.00 C 2.67 2.69 2.67 2.86 +0.39 30 10 18 -3
21AUG26 116.00 C 2.00 2.56 2.00 2.16 +0.29 29 44 70 +40
21AUG26 117.00 C 0.00 0.00 0.00 1.56 +0.19 29 0 45 0
21AUG26 118.00 C 0.00 0.00 0.00 1.08 +0.10 29 0 61 0
21AUG26 119.00 C 0.63 0.77 0.63 0.70 +0.02 28 104 120 +89
21AUG26 120.00 C 0.00 0.00 0.00 0.44 -0.01 28 0 18 0
21AUG26 121.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 14 0
21AUG26 122.00 C 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 27.73 +1.13 98 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 25.53 +1.43 101 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 22.83 +1.22 85 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 20.24 +1.13 73 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 17.29 +0.68 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 14.80 +0.67 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 12.31 +0.65 27 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 9.87 +0.60 27 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 7.54 +0.53 28 0 18 0
28AUG26 112.50 C 0.00 0.00 0.00 5.41 +0.42 28 0 150 0
28AUG26 115.00 C 3.46 4.11 3.40 3.70 +0.40 29 19 254 -3
28AUG26 117.50 C 1.92 2.33 1.74 2.23 +0.23 28 84 234 +39
28AUG26 120.00 C 1.29 1.29 1.29 1.20 +0.11 28 15 270 +15
28AUG26 122.50 C 0.58 0.58 0.46 0.59 +0.03 27 80 156 -15
28AUG26 125.00 C 0.30 0.30 0.30 0.27 +0.01 28 28 157 +13
28AUG26 127.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 117 0
28AUG26 130.00 C 0.09 0.09 0.09 0.04 -0.01 28 1 256 0
28AUG26 132.50 C 0.00 0.00 0.00 0.02 0.00 29 0 208 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 31 0 127 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 34 0 98 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 188 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 72 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 92 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 62 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 97 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 62 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 65 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 50.27 +1.02 87 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.79 +1.03 83 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.31 +1.22 78 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.62 +0.84 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.13 +0.84 60 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.83 +1.03 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.35 +1.05 60 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.69 +1.01 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 30.27 +1.05 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 27.83 +1.04 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.53 +1.16 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.96 +1.01 41 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 20.24 +0.73 31 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 17.76 +0.62 28 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 15.44 +0.58 28 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 13.22 +0.54 28 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 11.13 +0.48 28 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 9.20 +0.42 28 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 7.46 +0.36 28 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 6.04 +0.44 29 0 58 0
29SEP26 117.50 C 4.65 4.65 4.65 4.66 +0.36 28 1 13 0
29SEP26 120.00 C 3.32 3.32 3.32 3.52 +0.28 28 15 115 +15
29SEP26 122.50 C 2.68 2.68 2.68 2.65 +0.23 28 11 141 0
29SEP26 125.00 C 1.88 1.92 1.88 1.93 +0.14 28 3 159 +3
29SEP26 127.50 C 1.37 1.37 1.37 1.40 +0.09 28 1 112 0
29SEP26 130.00 C 1.03 1.11 1.03 0.98 +0.04 28 2 393 +1
29SEP26 132.50 C 0.74 0.74 0.74 0.67 +0.02 28 1 65 0
29SEP26 135.00 C 0.00 0.00 0.00 0.45 +0.01 28 0 241 0
29SEP26 137.50 C 0.00 0.00 0.00 0.30 +0.01 28 0 199 0
29SEP26 140.00 C 0.35 0.35 0.35 0.19 0.00 28 1 103 -1
29SEP26 142.50 C 0.00 0.00 0.00 0.12 0.00 28 0 184 0
29SEP26 145.00 C 0.00 0.00 0.00 0.08 0.00 28 0 166 0
29SEP26 147.50 C 0.00 0.00 0.00 0.05 0.00 28 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.03 0.00 28 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.02 0.00 29 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 34 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 28.28 +1.21 40 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 25.88 +1.17 38 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 23.52 +0.78 36 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 21.17 +1.14 34 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 18.34 +0.56 27 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 16.16 +0.52 27 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 14.08 +0.47 27 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 12.14 +0.42 27 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 10.34 +0.37 27 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 8.70 +0.31 27 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 7.45 +0.50 28 0 90 0
29OCT26 117.50 C 0.00 0.00 0.00 5.98 +0.41 27 0 53 0
29OCT26 120.00 C 4.38 5.01 4.38 4.82 +0.21 27 6 111 +2
29OCT26 122.50 C 0.00 0.00 0.00 3.87 +0.16 27 0 53 0
29OCT26 125.00 C 3.05 3.05 3.05 3.11 +0.17 27 10 97 +10
29OCT26 127.50 C 2.34 2.34 2.34 2.39 +0.05 27 1 46 0
29OCT26 130.00 C 0.00 0.00 0.00 1.89 +0.06 27 0 71 0
29OCT26 132.50 C 0.00 0.00 0.00 1.44 +0.04 27 0 27 0
29OCT26 135.00 C 0.00 0.00 0.00 1.09 +0.01 27 0 55 0
29OCT26 137.50 C 0.00 0.00 0.00 0.81 0.00 27 0 92 0
29OCT26 140.00 C 0.00 0.00 0.00 0.60 +0.02 27 0 76 0
29OCT26 142.50 C 0.00 0.00 0.00 0.42 -0.01 27 0 32 0
29OCT26 145.00 C 0.00 0.00 0.00 0.31 0.00 27 0 4 0
27NOV26 92.50 C 0.00 0.00 0.00 26.07 +1.19 37 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 23.74 +1.00 35 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 21.42 +1.12 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 18.67 +0.55 28 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 16.56 +0.51 28 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 14.56 +0.46 28 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 12.68 +0.40 28 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 10.95 +0.36 28 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 9.37 +0.31 28 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 7.95 +0.39 28 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 6.73 +0.34 28 0 0 0
27NOV26 120.00 C 5.70 5.70 5.70 5.56 +0.33 28 10 10 +10
27NOV26 122.50 C 0.00 0.00 0.00 4.65 +0.24 28 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 3.79 +0.16 28 0 60 0
27NOV26 127.50 C 3.01 3.01 3.01 3.09 +0.10 28 15 15 +15
27NOV26 130.00 C 0.00 0.00 0.00 2.49 +0.03 28 0 31 0
27NOV26 132.50 C 2.14 2.14 2.14 2.01 +0.05 28 15 70 +15
27NOV26 135.00 C 0.00 0.00 0.00 1.60 +0.03 28 0 1 0
27NOV26 137.50 C 0.00 0.00 0.00 1.24 +0.01 28 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 0.98 +0.04 28 0 15 0
27NOV26 142.50 C 0.00 0.00 0.00 0.74 +0.01 28 0 2 0
27NOV26 145.00 C 0.00 0.00 0.00 0.56 0.00 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 45.71 +1.46 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 43.18 +1.39 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.72 +1.38 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.13 +1.19 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 35.69 +1.18 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.26 +0.79 39 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 30.86 +1.17 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.47 +0.77 36 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 26.28 +1.27 36 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 23.81 +1.07 33 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 21.64 +1.18 33 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 18.83 +0.49 27 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 16.78 +0.46 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 14.86 +0.42 27 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 13.04 +0.36 27 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 11.37 +0.32 27 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 9.86 +0.48 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.48 +0.29 27 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 7.29 +0.35 27 0 65 0
30DEC26 120.00 C 5.74 5.74 5.74 6.22 +0.31 27 40 56 +39
30DEC26 122.50 C 5.20 5.20 5.20 5.28 +0.10 28 2 135 -2
30DEC26 125.00 C 0.00 0.00 0.00 4.46 +0.17 28 0 467 0
30DEC26 127.50 C 0.00 0.00 0.00 3.76 +0.11 28 0 208 0
30DEC26 130.00 C 0.00 0.00 0.00 3.12 +0.06 28 0 128 0
30DEC26 132.50 C 0.00 0.00 0.00 2.59 +0.03 28 0 52 0
30DEC26 135.00 C 0.00 0.00 0.00 2.11 +0.03 28 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 1.69 +0.01 27 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 1.36 0.00 27 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 1.12 0.00 27 0 55 0
30DEC26 145.00 C 0.00 0.00 0.00 0.89 -0.01 27 0 69 0
30DEC26 147.50 C 0.00 0.00 0.00 0.73 -0.01 27 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 0.57 -0.01 27 0 112 0
30DEC26 152.50 C 0.00 0.00 0.00 0.48 0.00 27 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.36 -0.01 27 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.29 -0.01 27 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.23 -0.01 27 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.18 -0.01 27 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.12 0.00 28 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 28.95 +1.25 33 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.74 +1.23 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 24.37 +0.86 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.32 +0.93 30 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.35 +0.87 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 18.14 +0.43 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.40 +0.37 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.84 +0.36 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.35 +0.31 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 12.00 +0.29 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.67 +0.49 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 9.51 +0.40 27 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 8.46 +0.34 27 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 7.50 +0.28 27 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 6.64 +0.24 27 0 40 0
30MAR27 127.50 C 5.61 5.61 5.61 5.85 +0.19 27 41 43 +27
30MAR27 130.00 C 0.00 0.00 0.00 5.16 +0.16 27 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 4.60 +0.19 27 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 4.16 +0.12 28 0 3 0
30MAR27 137.50 C 3.43 3.43 3.43 3.59 +0.18 28 41 41 +40
30MAR27 140.00 C 0.00 0.00 0.00 3.11 +0.06 28 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 2.68 +0.04 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 2.36 +0.04 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.04 +0.04 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 1.76 +0.02 28 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 1.54 +0.03 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.31 +0.02 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.14 +0.01 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.98 +0.01 28 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 0.83 +0.01 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.72 0.00 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.62 0.00 28 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 29.47 +1.26 30 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 27.10 +0.92 28 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 25.09 +0.88 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 23.34 +0.65 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 21.51 +0.50 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 19.72 +0.37 27 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 18.19 +0.33 27 0 4 0
29JUN27 107.50 C 0.00 0.00 0.00 16.54 +0.48 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.24 +0.54 27 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 13.80 +0.33 27 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 12.71 +0.41 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.60 +0.42 27 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 10.46 +0.32 27 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 9.61 +0.34 27 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 8.73 +0.34 27 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 7.91 +0.30 27 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.12 +0.21 27 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 6.47 +0.26 27 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 5.87 -0.02 27 0 36 0
29JUN27 137.50 C 0.00 0.00 0.00 5.37 +0.29 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 4.73 -0.07 27 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 4.26 -0.10 27 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 3.84 +0.12 27 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 3.41 +0.03 27 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 3.06 +0.01 27 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 2.75 +0.01 27 0 3 0
29JUN27 155.00 C 0.00 0.00 0.00 2.43 +0.01 27 0 7 0
TOTAL CALL 612 11,486 +360
21AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
21AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
21AUG26 105.00 P 0.04 0.04 0.04 0.01 0.00 42 1 0 -1
21AUG26 106.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
21AUG26 108.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 0.02 -0.06 28 0 5 0
21AUG26 111.00 P 0.10 0.10 0.10 0.05 -0.10 29 2 3 +2
21AUG26 112.00 P 0.00 0.00 0.00 0.10 -0.16 28 0 1 0
21AUG26 113.00 P 0.00 0.00 0.00 0.18 -0.24 28 0 11 0
21AUG26 114.00 P 0.00 0.00 0.00 0.33 -0.32 28 0 0 0
21AUG26 115.00 P 0.92 0.92 0.71 0.56 -0.41 28 7 40 +6
21AUG26 116.00 P 0.00 0.00 0.00 0.84 -0.55 28 0 56 0
21AUG26 117.00 P 0.00 0.00 0.00 1.24 -0.67 27 0 50 0
21AUG26 118.00 P 2.03 2.03 2.03 1.76 -0.75 27 10 18 +10
21AUG26 119.00 P 3.07 3.07 2.40 2.39 -0.83 26 28 17 +6
21AUG26 120.00 P 0.00 0.00 0.00 3.11 -0.87 25 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 3.91 -0.84 23 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 4.92 -0.72 28 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 5.86 -0.71 28 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 6.82 -0.71 28 0 0 0
21AUG26 125.00 P 0.00 0.00 0.00 7.81 -0.70 29 0 0 0
21AUG26 126.00 P 0.00 0.00 0.00 8.80 -0.70 0 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 9.80 -0.70 0 0 0 0
21AUG26 128.00 P 0.00 0.00 0.00 10.80 -0.70 0 0 0 0
21AUG26 129.00 P 0.00 0.00 0.00 11.80 -0.70 0 0 0 0
21AUG26 130.00 P 0.00 0.00 0.00 12.80 -0.70 0 0 0 0
21AUG26 131.00 P 0.00 0.00 0.00 13.80 -0.70 0 0 0 0
21AUG26 132.00 P 0.00 0.00 0.00 14.80 -0.70 0 0 0 0
21AUG26 133.00 P 0.00 0.00 0.00 15.80 -0.70 0 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 16.80 -0.70 0 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 17.80 -0.70 0 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 18.80 -0.70 0 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 19.80 -0.70 0 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 20.80 -0.70 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 64 0
28AUG26 100.00 P 0.03 0.03 0.03 0.01 0.00 35 7 86 -3
28AUG26 102.50 P 0.08 0.08 0.08 0.01 -0.01 30 2 120 0
28AUG26 105.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 797 0
28AUG26 107.50 P 0.27 0.27 0.18 0.08 -0.07 28 2 329 0
28AUG26 110.00 P 0.35 0.35 0.35 0.25 -0.15 28 1 577 +1
28AUG26 112.50 P 0.83 0.83 0.63 0.63 -0.26 28 23 464 +2
28AUG26 115.00 P 1.30 1.30 1.27 1.33 -0.37 28 5 276 +2
28AUG26 117.50 P 2.07 2.07 2.07 2.32 -0.65 27 15 162 +7
28AUG26 120.00 P 3.45 3.45 3.44 3.80 -0.71 26 13 135 -13
28AUG26 122.50 P 0.00 0.00 0.00 5.81 -0.66 27 0 78 0
28AUG26 125.00 P 0.00 0.00 0.00 7.99 -0.68 28 0 66 0
28AUG26 127.50 P 0.00 0.00 0.00 10.35 -0.69 28 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 12.80 -0.70 0 0 18 0
28AUG26 132.50 P 0.00 0.00 0.00 15.30 -0.70 0 0 1 -20
28AUG26 135.00 P 0.00 0.00 0.00 17.80 -0.70 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 20.30 -0.70 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 22.80 -1.08 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 25.30 -0.86 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 27.80 -0.86 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 30.30 -0.86 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 32.80 -0.86 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 35.30 -0.86 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 37.80 -0.86 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 40.30 -0.86 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 42.80 -0.86 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 45.30 -0.86 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 47.80 -0.86 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 50.30 -0.86 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 56 0
29SEP26 97.50 P 0.00 0.00 0.00 0.11 -0.04 28 0 85 0
29SEP26 100.00 P 0.00 0.00 0.00 0.22 -0.06 28 0 159 0
29SEP26 102.50 P 0.00 0.00 0.00 0.40 -0.10 28 0 199 0
29SEP26 105.00 P 0.00 0.00 0.00 0.68 -0.14 28 0 249 0
29SEP26 107.50 P 1.43 1.43 1.16 1.10 -0.19 28 32 242 +19
29SEP26 110.00 P 1.67 1.75 1.67 1.68 -0.26 28 4 163 +1
29SEP26 112.50 P 0.00 0.00 0.00 2.45 -0.34 28 0 147 0
29SEP26 115.00 P 3.50 3.50 3.33 3.33 -0.45 28 15 145 -3
29SEP26 117.50 P 4.75 4.75 4.75 4.49 -0.59 28 1 95 0
29SEP26 120.00 P 0.00 0.00 0.00 5.77 -0.77 27 0 102 0
29SEP26 122.50 P 0.00 0.00 0.00 7.56 -0.55 28 0 43 0
29SEP26 125.00 P 0.00 0.00 0.00 9.36 -0.59 28 0 44 0
29SEP26 127.50 P 0.00 0.00 0.00 11.33 -0.62 28 0 82 0
29SEP26 130.00 P 0.00 0.00 0.00 13.44 -0.65 28 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 15.66 -0.67 28 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 17.98 -0.68 28 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 20.37 -0.69 28 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 22.81 -1.07 28 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 25.30 -1.08 0 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 27.80 -1.07 0 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 30.30 -1.07 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 32.80 -1.08 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 35.30 -1.07 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 37.80 -1.07 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 40.30 -1.08 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 42.80 -1.08 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 45.30 -1.07 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 47.80 -1.07 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 50.30 -1.07 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 5 0
29OCT26 92.50 P 0.00 0.00 0.00 0.12 -0.04 27 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.21 -0.05 27 0 25 0
29OCT26 97.50 P 0.00 0.00 0.00 0.36 -0.08 27 0 21 0
29OCT26 100.00 P 0.00 0.00 0.00 0.58 -0.11 27 0 17 0
29OCT26 102.50 P 0.00 0.00 0.00 0.89 -0.16 27 0 46 0
29OCT26 105.00 P 0.00 0.00 0.00 1.32 -0.20 27 0 77 0
29OCT26 107.50 P 2.18 2.18 2.18 1.88 -0.26 27 15 137 +15
29OCT26 110.00 P 0.00 0.00 0.00 2.60 -0.32 27 0 80 0
29OCT26 112.50 P 3.45 3.45 3.45 3.44 -0.42 27 15 44 0
29OCT26 115.00 P 4.41 4.47 4.35 4.39 -0.55 27 28 131 +13
29OCT26 117.50 P 0.00 0.00 0.00 5.56 -0.59 27 0 52 0
29OCT26 120.00 P 0.00 0.00 0.00 6.83 -0.68 26 0 59 0
29OCT26 122.50 P 0.00 0.00 0.00 8.53 -0.55 27 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 10.25 -0.58 27 0 25 0
29OCT26 127.50 P 0.00 0.00 0.00 12.09 -0.63 27 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 14.07 -0.64 27 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 16.15 -0.66 27 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 18.35 -0.67 27 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 20.45 -0.86 25 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 22.81 -1.21 23 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 25.36 -1.03 27 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 27.81 -1.06 27 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.48 -0.09 28 0 5 0
27NOV26 95.00 P 0.00 0.00 0.00 0.72 -0.15 28 0 40 0
27NOV26 97.50 P 0.00 0.00 0.00 1.08 -0.15 28 0 59 0
27NOV26 100.00 P 0.00 0.00 0.00 1.52 -0.19 28 0 59 0
27NOV26 102.50 P 0.00 0.00 0.00 2.07 -0.25 28 0 34 0
27NOV26 105.00 P 0.00 0.00 0.00 2.75 -0.30 28 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 3.52 -0.35 28 0 30 0
27NOV26 110.00 P 4.21 4.21 4.21 4.41 -0.44 28 10 45 +10
27NOV26 112.50 P 0.00 0.00 0.00 5.42 -0.54 27 0 157 0
27NOV26 115.00 P 7.15 7.15 6.35 6.61 -0.61 27 16 93 +15
27NOV26 117.50 P 0.00 0.00 0.00 7.99 -0.69 27 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 9.67 -0.50 28 0 60 0
27NOV26 122.50 P 0.00 0.00 0.00 11.28 -0.57 28 0 45 0
27NOV26 125.00 P 0.00 0.00 0.00 13.03 -0.60 28 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 14.93 -0.60 28 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 16.90 -0.63 28 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 18.94 -0.65 28 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 20.99 -0.76 27 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 23.20 -1.18 27 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 25.48 -1.19 27 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 27.80 -1.20 27 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 30.14 -1.23 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.14 -0.03 27 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.23 -0.05 27 0 461 0
30DEC26 87.50 P 0.00 0.00 0.00 0.35 -0.07 27 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.52 -0.10 27 0 14 0
30DEC26 92.50 P 0.00 0.00 0.00 0.76 -0.11 27 0 87 0
30DEC26 95.00 P 1.54 1.54 1.54 1.08 -0.18 27 15 118 0
30DEC26 97.50 P 0.00 0.00 0.00 1.52 -0.20 28 0 53 0
30DEC26 100.00 P 0.00 0.00 0.00 2.02 -0.25 28 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 2.66 -0.26 28 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 3.36 -0.37 27 0 147 0
30DEC26 107.50 P 0.00 0.00 0.00 4.21 -0.40 27 0 85 0
30DEC26 110.00 P 0.00 0.00 0.00 5.10 -0.53 27 0 105 0
30DEC26 112.50 P 0.00 0.00 0.00 6.15 -0.59 27 0 9 0
30DEC26 115.00 P 7.61 7.61 7.61 7.39 -0.74 27 15 90 +11
30DEC26 117.50 P 0.00 0.00 0.00 8.83 -0.64 27 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 10.29 -0.63 27 0 84 0
30DEC26 122.50 P 0.00 0.00 0.00 12.09 -0.47 28 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 13.72 -0.59 27 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 15.55 -0.61 27 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 17.46 -0.62 27 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 19.48 -0.64 27 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 21.43 -1.22 27 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 23.56 -1.27 26 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 25.83 -1.23 27 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 28.10 -1.25 27 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 30.40 -1.26 27 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 32.74 -1.23 27 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 35.10 -1.24 27 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 37.48 -1.28 27 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 39.90 -1.22 27 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 42.33 -1.20 27 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 44.75 -1.20 27 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 47.20 -1.19 27 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 49.63 -1.20 26 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 52.06 -1.15 22 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.35 -0.12 28 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 1.75 -0.16 28 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.22 -0.24 28 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 2.89 -0.21 28 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 3.54 -0.26 28 0 76 0
30MAR27 102.50 P 0.00 0.00 0.00 4.34 -0.28 28 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 5.18 -0.35 28 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 6.10 -0.44 28 0 19 0
30MAR27 110.00 P 0.00 0.00 0.00 7.09 -0.53 28 0 18 0
30MAR27 112.50 P 0.00 0.00 0.00 8.26 -0.59 28 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 9.51 -0.66 28 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 10.86 -0.73 28 0 13 0
30MAR27 120.00 P 12.66 12.66 12.66 12.40 -0.69 28 27 72 +27
30MAR27 122.50 P 0.00 0.00 0.00 14.01 -0.39 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.51 -0.55 28 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 17.28 -0.54 28 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 19.00 -0.62 27 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 20.91 -1.19 27 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 22.87 -1.22 27 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 24.91 -1.20 27 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 27.01 -1.21 28 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 29.11 -1.28 28 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 31.33 -1.22 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 33.55 -1.22 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.79 -1.23 28 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 38.08 -1.24 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 40.37 -1.13 27 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 42.73 -1.14 27 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.06 -1.14 27 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 47.31 -1.38 25 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 49.69 -1.39 24 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 52.23 -1.25 26 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.13 -0.18 27 0 7 0
29JUN27 92.50 P 0.00 0.00 0.00 2.61 -0.21 27 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 3.21 -0.23 27 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 3.96 -0.28 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.76 -0.30 28 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 5.58 -0.33 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 6.51 -0.36 28 0 46 0
29JUN27 107.50 P 0.00 0.00 0.00 7.52 -0.40 28 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 8.58 -0.49 28 0 14 0
29JUN27 112.50 P 0.00 0.00 0.00 9.79 -0.50 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 11.03 -0.57 28 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 12.38 -0.62 28 0 2 0
29JUN27 120.00 P 0.00 0.00 0.00 13.87 -0.65 28 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 15.22 -0.71 27 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 16.86 -0.74 27 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 18.10 -1.42 26 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 20.28 -1.06 27 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 22.14 -1.00 28 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 24.03 -1.11 28 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 26.15 -1.00 28 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 28.16 -1.00 28 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 30.05 -1.18 28 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 32.15 -1.24 28 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 34.24 -1.30 27 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 36.65 -1.06 28 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 38.85 -1.10 28 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 41.10 -1.10 28 0 0 0
TOTAL PUT 309 10,884 +107
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$ 2.295
28AUG26 1.50 C 0.00 0.00 0.00 0.80 +0.03 124 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.75 +0.03 115 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.70 +0.03 107 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.65 +0.03 99 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.60 +0.03 91 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.55 +0.03 83 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.50 +0.03 76 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.45 +0.03 68 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.40 +0.03 61 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.35 +0.03 54 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.30 +0.03 47 0 30 0
28AUG26 2.10 C 0.00 0.00 0.00 0.22 +0.03 58 0 8 0
28AUG26 2.20 C 0.00 0.00 0.00 0.14 +0.03 53 0 912 0
28AUG26 2.30 C 0.00 0.00 0.00 0.08 +0.02 51 0 831 0
28AUG26 2.40 C 0.04 0.04 0.04 0.04 0.00 50 2 1,054 -2
28AUG26 2.50 C 0.00 0.00 0.00 0.02 0.00 51 0 1,631 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 54 0 374 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 65 0 500 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 76 0 283 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 86 0 1,037 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 95 0 208 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 104 0 66 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 0.00 121 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 128 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 143 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 169 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.81 +0.04 75 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.76 +0.04 70 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.71 +0.04 65 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.66 +0.04 60 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.61 +0.04 55 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.56 +0.03 51 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.51 +0.04 46 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.47 +0.04 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.42 +0.04 46 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.38 +0.04 47 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.33 +0.01 42 0 225 0
29SEP26 2.10 C 0.00 0.00 0.00 0.27 +0.04 49 0 330 0
29SEP26 2.20 C 0.00 0.00 0.00 0.19 +0.01 43 0 188 0
29SEP26 2.30 C 0.00 0.00 0.00 0.14 +0.01 44 0 282 0
29SEP26 2.40 C 0.00 0.00 0.00 0.10 +0.01 44 0 426 0
29SEP26 2.50 C 0.00 0.00 0.00 0.07 +0.01 45 0 736 0
29SEP26 2.60 C 0.00 0.00 0.00 0.05 0.00 46 0 362 0
29SEP26 2.70 C 0.00 0.00 0.00 0.03 0.00 44 0 692 0
29SEP26 2.80 C 0.00 0.00 0.00 0.02 0.00 45 0 123 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 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 72 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 75 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 82 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 88 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 96 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 99 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 101 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 104 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.81 +0.03 53 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.77 +0.04 60 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.71 +0.03 45 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.67 +0.04 52 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.62 +0.03 48 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.58 +0.04 51 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.53 +0.03 46 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.49 +0.04 47 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.45 +0.04 47 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.41 +0.04 47 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.37 +0.04 46 0 75 0
29OCT26 2.10 C 0.00 0.00 0.00 0.30 +0.03 45 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.24 +0.02 45 0 90 0
29OCT26 2.30 C 0.00 0.00 0.00 0.19 +0.02 45 0 65 0
29OCT26 2.40 C 0.00 0.00 0.00 0.15 +0.02 46 0 281 0
29OCT26 2.50 C 0.13 0.13 0.13 0.11 +0.01 44 1 143 0
29OCT26 2.60 C 0.00 0.00 0.00 0.08 0.00 43 0 119 0
29OCT26 2.70 C 0.00 0.00 0.00 0.06 0.00 44 0 2 0
29OCT26 2.80 C 0.00 0.00 0.00 0.05 0.00 46 0 29 0
29OCT26 2.90 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 25 0
29OCT26 3.10 C 0.00 0.00 0.00 0.02 +0.01 46 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 46 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 49 0 14 0
27NOV26 1.65 C 0.00 0.00 0.00 0.68 +0.03 48 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.64 +0.04 50 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.59 +0.03 46 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.55 +0.03 46 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.51 +0.03 46 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.47 +0.03 46 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.43 +0.03 45 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.40 +0.03 46 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.34 +0.03 47 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.28 +0.03 46 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.15 +0.01 45 0 1 0
27NOV26 2.60 C 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.08 +0.01 47 0 7 0
27NOV26 2.90 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.05 0.00 47 0 4 0
27NOV26 3.10 C 0.00 0.00 0.00 0.04 0.00 47 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.84 +0.04 55 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.79 +0.03 52 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.75 +0.04 53 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.70 +0.03 49 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.66 +0.03 49 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.62 +0.03 49 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.57 +0.02 45 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.54 +0.03 48 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.50 +0.03 47 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.47 +0.03 48 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.43 +0.02 46 0 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.37 +0.02 46 0 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.31 +0.03 45 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.27 +0.03 47 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.23 +0.02 47 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.19 +0.02 46 0 213 0
30DEC26 2.60 C 0.00 0.00 0.00 0.16 +0.02 47 0 188 0
30DEC26 2.70 C 0.00 0.00 0.00 0.14 +0.02 48 0 59 0
30DEC26 2.80 C 0.00 0.00 0.00 0.11 +0.01 47 0 19 0
30DEC26 2.90 C 0.00 0.00 0.00 0.09 +0.01 46 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 803 0
30DEC26 3.10 C 0.00 0.00 0.00 0.07 +0.02 49 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.05 +0.01 47 0 17 0
30DEC26 3.30 C 0.00 0.00 0.00 0.04 +0.01 46 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.03 +0.01 45 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.02 +0.01 43 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 45 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 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 50 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 56 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.88 +0.04 53 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.84 +0.04 53 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.80 +0.04 52 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.76 +0.04 52 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.72 +0.04 51 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.68 +0.03 50 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.64 +0.03 48 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.61 +0.03 49 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.57 +0.03 47 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.54 +0.03 48 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.51 +0.03 47 0 41 0
30MAR27 2.10 C 0.00 0.00 0.00 0.45 +0.02 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.40 +0.03 47 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.35 +0.02 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.31 +0.02 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.28 +0.02 47 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.24 +0.01 46 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.21 +0.01 46 0 100 0
30MAR27 2.80 C 0.00 0.00 0.00 0.18 0.00 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.16 +0.01 46 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.14 0.00 46 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.12 0.00 46 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.11 +0.01 47 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.09 0.00 46 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 0.00 46 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.07 0.00 46 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.06 0.00 46 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 43 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.02 0.00 41 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 37 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 0.90 +0.03 52 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.86 +0.03 51 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.82 +0.03 50 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.78 +0.03 49 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.75 +0.03 50 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.71 +0.03 49 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.68 +0.03 49 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.64 +0.02 48 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.61 +0.03 48 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.58 +0.03 48 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.55 +0.02 47 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.49 +0.02 46 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.44 +0.02 46 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.40 +0.02 47 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.36 +0.02 47 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.32 +0.02 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.28 +0.01 46 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.25 +0.01 45 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.23 +0.02 46 0 75 0
29JUN27 2.90 C 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.18 +0.01 46 0 219 0
29JUN27 3.10 C 0.00 0.00 0.00 0.16 +0.01 46 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.14 +0.01 45 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.13 +0.01 46 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.11 0.00 45 0 5 0
29JUN27 3.50 C 0.00 0.00 0.00 0.10 0.00 45 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.09 0.00 45 0 66 0
TOTAL CALL 3 26,880 -2
28AUG26 1.50 P 0.00 0.00 0.00 0.01 0.00 149 0 15 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 111 0 85 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 102 0 152 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 94 0 240 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 85 0 663 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 77 0 293 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 69 0 1,700 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,041 0
28AUG26 2.10 P 0.00 0.00 0.00 0.02 0.00 55 0 528 0
28AUG26 2.20 P 0.04 0.04 0.03 0.04 -0.02 50 12 487 +12
28AUG26 2.30 P 0.00 0.00 0.00 0.08 -0.03 49 0 242 0
28AUG26 2.40 P 0.00 0.00 0.00 0.15 -0.02 54 0 105 0
28AUG26 2.50 P 0.00 0.00 0.00 0.23 -0.03 57 0 207 0
28AUG26 2.60 P 0.00 0.00 0.00 0.31 -0.04 48 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.41 -0.04 59 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.51 -0.03 69 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.61 -0.03 79 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.71 -0.03 88 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.81 -0.03 97 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.91 -0.03 105 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.01 -0.04 112 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.11 -0.03 119 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.21 -0.03 127 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.31 -0.03 133 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.41 -0.03 140 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.51 -0.03 147 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.61 -0.03 153 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.71 -0.03 159 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.81 -0.03 165 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 48 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 -0.01 39 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 -0.01 42 0 230 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 48 0 407 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 -0.02 42 0 345 0
29SEP26 2.20 P 0.11 0.11 0.11 0.09 -0.01 43 2 405 0
29SEP26 2.30 P 0.13 0.13 0.13 0.14 -0.02 44 5 458 0
29SEP26 2.40 P 0.00 0.00 0.00 0.20 -0.03 45 0 454 0
29SEP26 2.50 P 0.00 0.00 0.00 0.27 -0.03 45 0 371 0
29SEP26 2.60 P 0.00 0.00 0.00 0.35 -0.03 47 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.44 -0.03 50 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.52 -0.04 46 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.63 -0.02 58 0 238 0
29SEP26 3.00 P 0.00 0.00 0.00 0.72 -0.04 57 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.81 -0.04 53 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.91 -0.03 57 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.01 -0.04 61 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.11 -0.04 65 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 1.21 -0.04 69 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.31 -0.04 73 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.41 -0.04 77 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.51 -0.04 80 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.61 -0.04 83 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.71 -0.04 87 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.81 -0.04 90 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.91 -0.04 93 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.01 -0.04 96 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.11 -0.04 99 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.21 -0.04 101 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.31 -0.04 104 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.41 -0.04 107 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.51 -0.04 109 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.61 -0.04 112 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 -0.01 37 0 6 0
29OCT26 1.85 P 0.00 0.00 0.00 0.02 -0.01 40 0 100 0
29OCT26 1.90 P 0.00 0.00 0.00 0.03 -0.01 41 0 100 0
29OCT26 1.95 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 56 0
29OCT26 2.10 P 0.08 0.08 0.08 0.09 -0.01 44 20 120 +20
29OCT26 2.20 P 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.31 -0.02 46 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.38 -0.03 46 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.45 -0.04 43 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.54 -0.04 45 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.63 -0.03 46 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.72 -0.05 45 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.81 -0.05 43 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.92 -0.04 53 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.01 -0.04 50 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.11 -0.04 53 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 2 0
27NOV26 1.80 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.21 -0.02 44 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.27 -0.02 45 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.34 -0.02 46 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.41 -0.03 46 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.49 -0.03 47 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.57 -0.02 47 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.65 -0.03 46 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.75 -0.03 51 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.84 -0.03 51 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.93 -0.03 51 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.01 -0.05 44 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.11 -0.04 47 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 -0.01 37 0 402 0
30DEC26 1.65 P 0.00 0.00 0.00 0.02 -0.01 41 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.03 -0.01 43 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.08 0.00 45 0 101 0
30DEC26 1.95 P 0.00 0.00 0.00 0.09 -0.01 44 0 312 0
30DEC26 2.00 P 0.00 0.00 0.00 0.12 0.00 47 0 400 0
30DEC26 2.10 P 0.00 0.00 0.00 0.16 0.00 47 0 212 0
30DEC26 2.20 P 0.00 0.00 0.00 0.19 -0.01 44 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.25 -0.01 46 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.30 -0.02 45 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.37 -0.02 46 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.44 -0.02 46 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.50 -0.03 44 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.58 -0.03 44 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.66 -0.03 44 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.75 -0.03 45 0 188 0
30DEC26 3.10 P 0.00 0.00 0.00 0.84 -0.03 45 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 0.93 -0.04 46 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.02 -0.04 45 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.11 -0.05 42 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.21 -0.04 44 0 11 0
30DEC26 3.60 P 0.00 0.00 0.00 1.31 -0.04 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.41 -0.04 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.51 -0.04 51 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.61 -0.04 53 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.71 -0.04 55 0 9 0
30DEC26 4.10 P 0.00 0.00 0.00 1.81 -0.04 57 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.91 -0.04 59 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.01 -0.04 61 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.11 -0.04 63 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.21 -0.04 65 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.31 -0.04 66 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.05 0.00 48 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.13 -0.01 45 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.15 -0.01 45 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.17 -0.01 46 0 81 0
30MAR27 2.10 P 0.00 0.00 0.00 0.21 -0.01 45 0 54 0
30MAR27 2.20 P 0.00 0.00 0.00 0.25 -0.02 44 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.31 -0.02 45 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.37 -0.02 45 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.43 -0.02 45 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.50 -0.02 46 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.57 -0.02 46 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.64 -0.02 45 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.71 -0.03 44 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.78 -0.02 42 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 0.87 -0.03 43 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.96 -0.03 44 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.05 -0.03 45 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.13 -0.04 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.23 -0.04 44 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.32 -0.03 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.41 -0.05 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.51 -0.04 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.61 -0.04 45 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.71 -0.04 46 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.81 -0.04 48 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.91 -0.04 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.01 -0.04 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.11 -0.04 53 0 69 0
29JUN27 1.50 P 0.00 0.00 0.00 0.07 -0.01 46 0 400 0
29JUN27 1.55 P 0.00 0.00 0.00 0.08 -0.01 46 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.12 -0.01 46 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.14 -0.01 46 0 103 0
29JUN27 1.80 P 0.00 0.00 0.00 0.15 -0.01 45 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.16 -0.02 44 0 51 0
29JUN27 1.90 P 0.00 0.00 0.00 0.19 -0.02 45 0 5 0
29JUN27 1.95 P 0.00 0.00 0.00 0.20 -0.02 44 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.22 -0.02 44 0 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.27 -0.02 44 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.32 -0.03 44 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.37 -0.03 43 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.43 -0.03 43 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.49 -0.04 43 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.56 -0.03 43 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.63 -0.03 43 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.70 -0.03 43 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.77 -0.04 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.85 -0.04 42 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 0.93 -0.04 42 0 16 0
29JUN27 3.20 P 1.00 1.01 1.00 1.01 -0.04 42 10 10 +10
29JUN27 3.30 P 0.00 0.00 0.00 1.09 -0.04 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.17 -0.04 40 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.26 -0.04 41 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.35 -0.03 41 0 55 0
TOTAL PUT 49 21,412 +42
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$ 41.420
28AUG26 30.00 C 0.00 0.00 0.00 11.45 -0.06 67 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.45 -0.06 59 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.45 -0.07 51 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.45 -0.07 43 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.45 -0.04 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.46 -0.07 41 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.48 -0.08 41 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 4.53 -0.08 42 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.63 -0.09 42 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 2.80 -0.09 42 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 2.07 -0.09 42 0 46 0
28AUG26 41.00 C 1.34 1.34 1.34 1.45 -0.14 42 1 60 0
28AUG26 42.00 C 0.99 0.99 0.99 0.98 -0.12 42 1 101 +1
28AUG26 43.00 C 0.00 0.00 0.00 0.63 -0.09 42 0 161 0
28AUG26 44.00 C 0.00 0.00 0.00 0.39 -0.06 43 0 236 0
28AUG26 45.00 C 0.00 0.00 0.00 0.22 -0.05 42 0 350 0
28AUG26 46.00 C 0.00 0.00 0.00 0.12 -0.03 42 0 369 0
28AUG26 47.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 265 0
28AUG26 48.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 94 0
28AUG26 49.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 81 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 214 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 169 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 122 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 126 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.46 -0.08 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.47 -0.07 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.58 +0.06 57 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.49 -0.03 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.49 -0.03 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.51 -0.08 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.56 -0.08 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.65 -0.07 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.79 -0.08 34 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 3.02 -0.08 34 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 2.34 -0.08 34 0 141 0
29SEP26 41.00 C 0.00 0.00 0.00 1.83 -0.07 35 0 186 0
29SEP26 42.00 C 1.45 1.45 1.45 1.35 -0.06 34 1 150 -1
29SEP26 43.00 C 0.00 0.00 0.00 0.97 -0.06 34 0 205 0
29SEP26 44.00 C 0.00 0.00 0.00 0.69 -0.04 34 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.48 -0.03 34 0 160 0
29SEP26 46.00 C 0.48 0.49 0.47 0.32 -0.03 34 41 170 +29
29SEP26 47.00 C 0.00 0.00 0.00 0.22 -0.02 34 0 99 0
29SEP26 48.00 C 0.28 0.28 0.28 0.15 -0.01 34 2 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 135 0
29SEP26 50.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 234 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 558 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.52 -0.02 53 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.47 -0.07 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.58 +0.06 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.49 -0.03 34 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.51 -0.08 34 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.56 -0.08 34 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.64 -0.09 34 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.79 -0.09 34 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.01 -0.09 34 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 3.31 -0.09 34 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 2.71 -0.07 34 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 2.19 -0.07 34 0 21 0
29OCT26 42.00 C 1.96 2.04 1.95 1.82 -0.07 35 75 138 +60
29OCT26 43.00 C 0.00 0.00 0.00 1.45 -0.06 35 0 140 0
29OCT26 44.00 C 0.00 0.00 0.00 1.15 -0.05 35 0 228 0
29OCT26 45.00 C 0.00 0.00 0.00 0.90 -0.05 34 0 208 0
29OCT26 46.00 C 0.00 0.00 0.00 0.71 -0.04 34 0 53 0
29OCT26 47.00 C 0.00 0.00 0.00 0.55 -0.03 34 0 145 0
29OCT26 48.00 C 0.00 0.00 0.00 0.42 -0.03 34 0 102 0
29OCT26 49.00 C 0.00 0.00 0.00 0.33 -0.02 34 0 53 0
29OCT26 50.00 C 0.00 0.00 0.00 0.25 -0.01 34 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.06 0.00 35 0 92 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.58 - 44 0 0 -
27NOV26 33.00 C 0.00 0.00 0.00 8.49 -0.10 31 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.53 -0.15 33 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.65 -0.08 35 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.80 -0.08 35 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.01 -0.08 35 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.31 -0.08 35 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 3.69 -0.07 35 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 3.13 -0.07 35 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 2.66 -0.06 35 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 2.32 -0.06 36 0 11 0
27NOV26 43.00 C 0.00 0.00 0.00 1.94 -0.05 35 0 170 0
27NOV26 44.00 C 0.00 0.00 0.00 1.64 -0.04 35 0 80 0
27NOV26 45.00 C 0.00 0.00 0.00 1.36 -0.04 35 0 9 0
27NOV26 46.00 C 0.00 0.00 0.00 1.13 -0.04 35 0 38 0
27NOV26 47.00 C 0.00 0.00 0.00 0.94 -0.03 35 0 59 0
27NOV26 48.00 C 0.00 0.00 0.00 0.76 -0.03 35 0 30 0
27NOV26 49.00 C 0.00 0.00 0.00 0.63 -0.02 35 0 75 0
27NOV26 50.00 C 0.00 0.00 0.00 0.51 -0.02 35 0 90 0
27NOV26 52.50 C 0.00 0.00 0.00 0.30 -0.01 35 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.52 -0.02 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.49 -0.05 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.58 -0.03 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.55 -0.18 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.71 -0.15 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.79 -0.09 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.02 -0.08 35 0 70 0
30DEC26 37.00 C 0.00 0.00 0.00 5.31 -0.07 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.66 -0.08 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.09 -0.08 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.57 -0.06 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.13 -0.06 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.80 -0.06 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.43 -0.06 35 0 62 0
30DEC26 44.00 C 0.00 0.00 0.00 2.10 -0.05 35 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 1.80 -0.06 35 0 51 0
30DEC26 46.00 C 1.73 1.73 1.73 1.55 -0.04 35 10 54 +10
30DEC26 47.00 C 0.00 0.00 0.00 1.32 -0.05 35 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 1.13 -0.04 35 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.96 -0.03 35 0 72 0
30DEC26 50.00 C 0.00 0.00 0.00 0.81 -0.03 35 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.53 -0.02 35 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.34 -0.02 35 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.21 -0.02 35 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 24 0
30DEC26 62.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 35 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 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 43 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 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.63 -0.17 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.79 -0.19 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.98 -0.15 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.24 -0.06 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.47 -0.07 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.77 -0.06 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.12 -0.05 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.33 -0.04 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.77 -0.04 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.27 -0.04 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.78 -0.04 36 0 46 0
30MAR27 41.00 C 0.00 0.00 0.00 4.49 -0.04 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.06 -0.03 37 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 3.68 -0.03 37 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 3.33 -0.03 37 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 2.99 -0.03 36 0 32 0
30MAR27 46.00 C 0.00 0.00 0.00 2.71 -0.02 36 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 2.42 -0.03 36 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 2.18 -0.02 36 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 1.96 -0.02 36 0 21 0
30MAR27 50.00 C 0.00 0.00 0.00 1.69 -0.02 36 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.28 -0.02 36 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.97 -0.01 36 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.72 -0.01 36 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.53 -0.01 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.40 -0.01 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.30 0.00 36 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.22 0.00 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 0.00 36 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 0.00 36 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 0.00 37 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 12.13 -0.15 40 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.35 -0.17 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.62 -0.16 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.92 -0.15 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.25 -0.22 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.59 -0.25 38 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 8.00 -0.24 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.56 -0.10 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.01 -0.10 38 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 6.50 -0.08 38 0 6 0
29JUN27 40.00 C 0.00 0.00 0.00 6.01 -0.08 38 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 5.55 -0.04 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.14 -0.03 37 0 60 0
29JUN27 43.00 C 0.00 0.00 0.00 4.74 -0.04 37 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 4.39 -0.03 37 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 4.07 -0.02 37 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.77 -0.02 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.49 -0.02 37 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 3.24 -0.02 37 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.95 -0.01 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.73 -0.01 37 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 2.22 0.00 37 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 1.81 0.00 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.46 0.00 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.22 +0.04 38 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.96 0.00 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.76 0.00 37 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.64 +0.02 38 0 58 0
TOTAL CALL 131 10,912 +99
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 37 0
28AUG26 36.00 P 0.00 0.00 0.00 0.04 0.00 44 0 104 0
28AUG26 37.00 P 0.12 0.12 0.12 0.08 -0.02 42 17 126 +17
28AUG26 38.00 P 0.19 0.19 0.19 0.18 -0.02 43 20 139 +20
28AUG26 39.00 P 0.33 0.43 0.33 0.35 -0.03 43 92 204 +48
28AUG26 40.00 P 0.00 0.00 0.00 0.62 -0.04 42 0 295 0
28AUG26 41.00 P 1.02 1.02 1.02 1.01 -0.01 42 1 424 +1
28AUG26 42.00 P 0.00 0.00 0.00 1.55 +0.04 43 0 657 0
28AUG26 43.00 P 0.00 0.00 0.00 2.17 -0.01 42 0 304 0
28AUG26 44.00 P 0.00 0.00 0.00 2.92 0.00 42 0 163 0
28AUG26 45.00 P 0.00 0.00 0.00 3.77 +0.03 42 0 249 0
28AUG26 46.00 P 0.00 0.00 0.00 4.67 +0.04 42 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 5.62 +0.05 43 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 6.59 +0.05 42 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 7.58 -0.16 0 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 8.78 +0.19 78 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 11.17 +0.15 79 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.79 +0.20 106 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.29 +0.20 119 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.79 +0.20 131 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.29 +0.27 141 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.78 +0.19 150 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.29 +0.20 161 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 0.00 36 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 0.00 34 0 20 0
29SEP26 33.00 P 0.00 0.00 0.00 0.09 0.00 34 0 40 0
29SEP26 34.00 P 0.00 0.00 0.00 0.17 0.00 34 0 69 0
29SEP26 35.00 P 0.00 0.00 0.00 0.29 +0.01 34 0 188 0
29SEP26 36.00 P 0.00 0.00 0.00 0.43 -0.02 33 0 269 0
29SEP26 37.00 P 0.64 0.64 0.64 0.66 +0.01 33 1 188 0
29SEP26 38.00 P 0.92 0.94 0.91 0.96 +0.01 33 33 123 -7
29SEP26 39.00 P 1.26 1.26 1.26 1.34 +0.02 33 12 111 +8
29SEP26 40.00 P 0.00 0.00 0.00 1.80 +0.02 33 0 512 0
29SEP26 41.00 P 0.00 0.00 0.00 2.35 +0.02 32 0 266 0
29SEP26 42.00 P 2.85 2.85 2.85 2.98 +0.03 32 1 205 +1
29SEP26 43.00 P 0.00 0.00 0.00 3.79 +0.04 34 0 110 0
29SEP26 44.00 P 0.00 0.00 0.00 4.57 +0.05 34 0 174 0
29SEP26 45.00 P 0.00 0.00 0.00 5.40 +0.05 34 0 248 0
29SEP26 46.00 P 0.00 0.00 0.00 6.28 +0.06 34 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 7.19 +0.06 34 0 23 0
29SEP26 48.00 P 0.00 0.00 0.00 8.13 +0.30 34 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 8.82 +0.07 0 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 9.76 +0.07 0 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 12.15 +0.06 0 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 14.56 +0.03 0 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 17.03 0.00 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 19.52 0.00 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 22.01 0.00 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 24.41 -0.10 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 27.01 +0.01 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 29.50 0.00 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.00 0.00 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.50 +0.01 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.99 0.00 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.49 +0.01 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.98 0.00 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.49 +0.02 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.98 +0.01 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.46 -0.01 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 51.97 +0.01 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.46 0.00 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.07 0.00 35 0 2 0
29OCT26 31.00 P 0.00 0.00 0.00 0.11 0.00 34 0 2 0
29OCT26 32.00 P 0.00 0.00 0.00 0.18 0.00 34 0 20 0
29OCT26 33.00 P 0.00 0.00 0.00 0.28 0.00 34 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.40 -0.02 34 0 26 0
29OCT26 35.00 P 0.00 0.00 0.00 0.58 0.00 34 0 22 0
29OCT26 36.00 P 0.00 0.00 0.00 0.81 0.00 34 0 42 0
29OCT26 37.00 P 0.00 0.00 0.00 1.10 0.00 33 0 89 0
29OCT26 38.00 P 0.00 0.00 0.00 1.46 +0.01 34 0 93 0
29OCT26 39.00 P 0.00 0.00 0.00 1.87 +0.01 33 0 186 0
29OCT26 40.00 P 0.00 0.00 0.00 2.34 +0.02 33 0 150 0
29OCT26 41.00 P 2.73 2.73 2.68 2.88 +0.02 33 28 119 +28
29OCT26 42.00 P 0.00 0.00 0.00 3.59 +0.02 34 0 268 0
29OCT26 43.00 P 0.00 0.00 0.00 4.27 +0.03 34 0 92 0
29OCT26 44.00 P 0.00 0.00 0.00 4.99 +0.03 34 0 149 0
29OCT26 45.00 P 0.00 0.00 0.00 5.77 +0.03 34 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.59 +0.04 34 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.45 +0.05 34 0 7 0
29OCT26 48.00 P 0.00 0.00 0.00 8.13 +0.10 27 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.99 +0.07 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.91 +0.09 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.20 +0.04 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.61 +0.02 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 17.03 -0.01 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 19.52 -0.01 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.36 - 35 0 0 -
27NOV26 33.00 P 0.00 0.00 0.00 0.48 -0.03 34 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.67 0.00 34 0 31 0
27NOV26 35.00 P 0.00 0.00 0.00 0.90 0.00 34 0 15 0
27NOV26 36.00 P 0.00 0.00 0.00 1.17 0.00 34 0 15 0
27NOV26 37.00 P 1.43 1.43 1.43 1.49 +0.01 34 5 129 +5
27NOV26 38.00 P 0.00 0.00 0.00 1.88 +0.01 34 0 60 0
27NOV26 39.00 P 2.21 2.21 2.21 2.31 +0.01 34 15 110 +15
27NOV26 40.00 P 0.00 0.00 0.00 2.79 +0.02 34 0 115 0
27NOV26 41.00 P 3.22 3.22 3.22 3.33 +0.02 34 15 174 0
27NOV26 42.00 P 0.00 0.00 0.00 4.04 +0.02 35 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 4.68 +0.02 35 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 5.40 +0.04 35 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 6.14 +0.04 35 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 6.91 +0.03 35 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 7.55 -0.14 32 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 8.38 +0.11 31 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 9.23 +0.08 30 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.11 +0.08 27 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.39 +0.10 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 14.76 +0.11 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 17.20 +0.12 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 19.67 +0.13 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.29 -0.01 35 0 10 0
30DEC26 31.00 P 0.00 0.00 0.00 0.41 0.00 35 0 21 0
30DEC26 32.00 P 0.00 0.00 0.00 0.56 -0.01 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.71 -0.02 34 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 0.93 0.00 34 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.18 0.00 34 0 3 0
30DEC26 36.00 P 1.50 1.50 1.50 1.49 -0.01 34 2 4 0
30DEC26 37.00 P 0.00 0.00 0.00 1.84 0.00 34 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 2.23 0.00 34 0 24 0
30DEC26 39.00 P 0.00 0.00 0.00 2.69 +0.01 34 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 3.17 +0.01 34 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 3.71 +0.01 34 0 62 0
30DEC26 42.00 P 0.00 0.00 0.00 4.29 +0.02 33 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 4.91 -0.14 33 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 5.74 +0.02 35 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 6.27 -0.17 33 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 7.03 -0.16 32 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 7.81 +0.07 32 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 8.62 +0.09 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.44 +0.10 31 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 10.29 +0.08 30 0 41 0
30DEC26 52.50 P 0.00 0.00 0.00 12.51 +0.09 22 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 14.84 +0.11 0 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 17.23 +0.11 0 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 19.69 +0.13 0 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 22.17 +0.14 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 24.65 +0.13 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 27.14 +0.13 0 0 35 0
30DEC26 70.00 P 0.00 0.00 0.00 29.64 +0.14 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 32.13 +0.13 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.63 +0.14 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 37.12 +0.13 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 39.62 +0.14 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 42.12 +0.14 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 44.62 +0.15 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.11 +0.14 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.61 +0.14 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.11 +0.15 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.72 +0.04 36 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.92 +0.02 36 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.13 +0.01 36 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.36 -0.02 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.64 +0.02 35 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 1.97 +0.02 35 0 0 0
30MAR27 36.00 P 2.18 2.18 2.18 2.32 +0.02 35 60 66 +60
30MAR27 37.00 P 0.00 0.00 0.00 2.72 +0.02 35 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 3.15 +0.03 35 0 48 0
30MAR27 39.00 P 0.00 0.00 0.00 3.62 +0.03 35 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 4.11 +0.03 35 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 4.66 +0.03 35 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 5.22 +0.04 34 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 5.83 +0.04 34 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 6.46 +0.04 34 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 7.12 +0.04 34 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 7.83 +0.05 34 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 8.58 +0.10 34 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 9.33 +0.11 34 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 10.11 +0.12 33 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.92 +0.16 33 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 13.00 +0.15 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.18 +0.09 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.46 +0.10 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.82 +0.11 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.24 +0.13 0 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 24.68 +0.12 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.16 +0.13 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.64 +0.13 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 32.13 +0.13 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 34.63 +0.13 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 37.13 +0.14 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 39.62 +0.14 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 42.12 +0.14 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 44.62 +0.14 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.28 +0.02 38 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 1.56 +0.07 38 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.84 +0.08 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.17 +0.03 38 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.49 0.00 38 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 2.90 +0.06 38 0 26 0
29JUN27 36.00 P 0.00 0.00 0.00 3.29 +0.06 38 0 80 0
29JUN27 37.00 P 3.67 3.67 3.67 3.72 +0.07 38 1 14 +1
29JUN27 38.00 P 0.00 0.00 0.00 4.17 +0.06 37 0 109 0
29JUN27 39.00 P 0.00 0.00 0.00 4.67 +0.08 37 0 19 0
29JUN27 40.00 P 0.00 0.00 0.00 5.18 +0.07 37 0 169 0
29JUN27 41.00 P 0.00 0.00 0.00 5.68 +0.02 37 0 5 0
29JUN27 42.00 P 0.00 0.00 0.00 6.32 +0.08 37 0 17 0
29JUN27 43.00 P 6.97 6.97 6.97 6.94 +0.09 37 15 30 +15
29JUN27 44.00 P 0.00 0.00 0.00 7.64 0.00 38 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 8.40 +0.12 38 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 9.10 +0.12 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.83 +0.15 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.57 +0.15 39 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 11.33 +0.16 39 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 12.11 +0.17 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.11 +0.18 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.19 +0.20 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.34 +0.21 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.53 +0.22 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.77 +0.13 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.02 +0.12 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.32 +0.13 0 0 15 0
TOTAL PUT 318 12,220 +212
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$ 75.150
21AUG26 47.50 C 0.00 0.00 0.00 27.84 +3.94 234 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 27.21 +4.01 187 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 26.65 +3.74 0 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 26.17 +3.96 139 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 25.67 +3.96 135 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 25.18 +4.02 149 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 24.17 +3.75 125 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 23.17 +3.85 118 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 22.35 +4.12 187 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 21.41 +4.20 188 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 20.26 +4.13 151 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 19.34 +4.06 160 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 18.36 +4.11 155 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 17.19 +3.97 104 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 16.36 +4.16 138 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 15.30 +4.12 121 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 14.34 +4.46 120 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 13.33 +4.41 110 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 12.25 +4.28 90 0 1 0
21AUG26 64.00 C 0.00 0.00 0.00 11.39 +4.34 102 0 1 0
21AUG26 65.00 C 0.00 0.00 0.00 10.42 +4.07 97 0 22 0
21AUG26 66.00 C 0.00 0.00 0.00 9.52 +4.03 97 0 2 0
21AUG26 67.00 C 8.80 8.80 8.80 8.29 +3.61 68 1 3 0
21AUG26 68.00 C 5.20 5.20 5.20 7.37 +3.44 69 1 24 +1
21AUG26 69.00 C 0.00 0.00 0.00 6.47 +3.21 68 0 20 0
21AUG26 70.00 C 3.50 6.61 3.20 5.47 +2.81 60 13 43 -9
21AUG26 71.00 C 3.10 5.55 3.07 4.68 +2.55 62 12 32 -4
21AUG26 72.00 C 2.50 5.00 2.50 4.10 +2.42 70 32 48 -21
21AUG26 73.00 C 1.90 4.12 1.70 3.40 +2.10 69 81 36 +5
21AUG26 74.00 C 1.46 3.25 1.46 2.82 +1.83 70 68 48 +21
21AUG26 75.00 C 1.20 3.21 1.20 2.29 +1.54 70 99 89 +14
21AUG26 76.00 C 1.02 2.46 0.98 1.85 +1.30 70 86 56 +21
21AUG26 77.00 C 0.95 2.16 0.95 1.45 +1.05 70 73 54 +37
21AUG26 78.00 C 0.79 1.70 0.71 1.11 +0.83 70 116 109 +71
21AUG26 79.00 C 0.72 1.37 0.72 0.84 +0.64 70 22 20 +5
21AUG26 80.00 C 0.40 1.13 0.39 0.63 +0.49 70 205 112 +23
21AUG26 81.00 C 0.47 0.85 0.47 0.46 +0.37 70 15 12 +5
21AUG26 82.00 C 0.26 0.80 0.26 0.33 +0.27 69 46 48 +17
21AUG26 83.00 C 0.58 0.60 0.40 0.23 +0.19 69 13 31 -2
21AUG26 84.00 C 0.23 0.45 0.23 0.16 +0.13 69 14 40 +10
21AUG26 85.00 C 0.15 0.40 0.11 0.11 +0.09 69 24 32 +20
21AUG26 86.00 C 0.10 0.26 0.10 0.08 +0.07 70 24 23 +20
21AUG26 87.00 C 0.20 0.20 0.11 0.05 +0.04 69 5 12 +5
21AUG26 88.00 C 0.11 0.16 0.09 0.04 +0.03 71 21 35 +21
21AUG26 89.00 C 0.00 0.00 0.00 0.02 - 69 0 0 -
21AUG26 90.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
21AUG26 91.00 C 0.04 0.08 0.04 0.01 - 71 38 38 -
28AUG26 25.00 C 0.00 0.00 0.00 50.37 +4.28 317 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 49.37 +4.09 306 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 48.37 +4.11 296 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 47.38 +4.07 288 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 46.37 +4.21 276 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 45.38 +4.23 269 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 44.38 +4.02 260 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 43.38 +4.21 251 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 42.46 +4.15 257 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 41.38 +4.21 235 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 40.38 +4.10 227 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 39.38 +4.36 219 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 38.39 +4.08 213 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 37.39 +4.18 206 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 36.39 +4.07 199 0 4 0
28AUG26 40.00 C 0.00 0.00 0.00 35.39 +4.05 192 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 34.39 +4.36 185 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 33.39 +4.03 178 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 32.27 +4.05 149 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 31.40 +4.21 167 0 1 0
28AUG26 45.00 C 0.00 0.00 0.00 30.25 +3.93 132 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 29.40 +4.30 155 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 28.40 +4.20 149 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 27.40 +4.07 143 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 26.40 +4.19 137 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 25.41 +4.23 132 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.91 +4.11 118 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.42 +4.21 106 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 17.94 +4.10 95 0 1 0
28AUG26 60.00 C 13.45 16.00 13.45 15.30 +3.90 69 22 605 0
28AUG26 62.50 C 11.00 13.03 11.00 12.89 +3.80 66 2 251 -1
28AUG26 65.00 C 0.00 0.00 0.00 10.53 +3.55 63 2 311 -1
28AUG26 67.50 C 6.00 9.17 6.00 8.31 +3.16 60 83 406 -72
28AUG26 70.00 C 4.60 7.06 4.60 6.24 +2.61 58 23 405 -15
28AUG26 72.50 C 2.87 5.50 2.87 4.68 +2.23 61 89 312 -24
28AUG26 75.00 C 2.18 4.09 2.15 3.39 +1.81 63 148 794 -28
28AUG26 77.50 C 1.88 2.99 1.74 2.39 +1.42 64 77 401 -41
28AUG26 80.00 C 1.16 2.35 1.04 1.57 +1.00 64 256 957 -72
28AUG26 82.50 C 0.84 1.61 0.84 0.99 +0.67 63 31 239 +7
28AUG26 85.00 C 0.72 1.22 0.54 0.60 +0.42 63 199 1,881 -65
28AUG26 87.50 C 0.55 0.86 0.55 0.35 +0.26 63 183 807 +38
28AUG26 90.00 C 0.34 0.60 0.32 0.20 +0.15 63 79 713 +4
28AUG26 92.50 C 0.22 0.42 0.22 0.11 +0.08 63 56 269 +46
28AUG26 95.00 C 0.20 0.29 0.20 0.06 +0.04 63 41 411 +13
28AUG26 97.50 C 0.11 0.20 0.11 0.03 +0.02 63 9 184 0
28AUG26 100.00 C 0.11 0.16 0.10 0.02 +0.01 65 23 1,388 +5
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 200 0
28AUG26 105.00 C 0.06 0.06 0.06 0.01 0.00 70 2 278 0
28AUG26 107.50 C 0.05 0.05 0.05 0.01 0.00 74 2 130 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 78 0 160 0
28AUG26 112.50 C 0.03 0.03 0.03 0.01 0.00 82 17 130 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 94 0 29 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 98 0 18 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 101 0 32 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 105 0 61 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 108 0 12 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 115 0 69 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 118 0 147 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 - 127 0 0 -
29SEP26 25.00 C 0.00 0.00 0.00 50.37 +3.91 151 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 49.37 +4.03 146 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 48.37 +3.78 140 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 47.38 +4.07 136 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 46.37 +4.19 130 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 45.38 +4.11 127 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 44.38 +4.02 122 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 43.38 +4.07 117 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 42.46 +4.15 123 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 41.38 +3.96 109 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 40.38 +3.98 105 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 39.38 +3.81 101 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 38.39 +3.92 98 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 37.39 +3.93 94 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 36.39 +3.99 91 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 35.39 +4.00 87 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 34.39 +4.20 84 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 33.40 +4.04 81 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.60 +4.12 94 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.43 +3.90 78 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 30.43 +4.04 75 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 29.45 +4.02 73 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.46 +4.26 71 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.48 +3.96 69 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 26.50 +3.82 68 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.41 +4.22 58 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 23.00 +4.20 57 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 20.61 +3.62 56 0 536 0
29SEP26 57.50 C 0.00 0.00 0.00 18.21 +3.38 53 0 33 0
29SEP26 60.00 C 0.00 0.00 0.00 16.00 +3.53 53 0 112 0
29SEP26 62.50 C 14.64 14.64 14.64 13.91 +3.21 54 9 173 0
29SEP26 65.00 C 12.20 12.90 12.20 11.94 +2.88 54 31 728 -28
29SEP26 67.50 C 10.65 10.65 10.27 10.19 +2.73 55 61 1,433 -1
29SEP26 70.00 C 7.60 9.49 7.20 8.72 +2.51 56 301 3,481 -81
29SEP26 72.50 C 7.00 7.87 6.78 7.25 +2.21 56 83 1,536 -82
29SEP26 75.00 C 5.29 6.88 4.98 6.10 +2.05 57 140 624 -11
29SEP26 77.50 C 4.42 6.01 4.28 5.23 +2.01 59 13 639 -7
29SEP26 80.00 C 3.58 4.70 3.48 4.27 +1.74 59 36 2,624 0
29SEP26 82.50 C 3.10 4.16 3.10 3.45 +1.47 59 89 494 +38
29SEP26 85.00 C 2.83 3.82 2.83 2.77 +1.24 59 69 452 +18
29SEP26 87.50 C 3.09 3.18 2.92 2.20 +1.03 58 31 209 +15
29SEP26 90.00 C 2.10 2.70 1.82 1.74 +0.85 58 57 310 -23
29SEP26 92.50 C 1.71 2.40 1.71 1.36 +0.69 58 21 226 +16
29SEP26 95.00 C 1.33 2.01 1.33 1.06 +0.56 58 18 219 +15
29SEP26 97.50 C 1.76 1.76 1.60 0.82 +0.44 58 16 426 0
29SEP26 100.00 C 1.12 1.55 1.10 0.63 +0.35 58 36 676 -18
29SEP26 102.50 C 1.00 1.22 1.00 0.48 +0.27 58 34 83 +11
29SEP26 105.00 C 0.77 1.13 0.77 0.37 +0.22 58 7 237 +5
29SEP26 107.50 C 0.78 0.78 0.78 0.28 +0.17 58 1 32 0
29SEP26 110.00 C 0.68 0.87 0.65 0.21 +0.13 58 12 123 0
29SEP26 112.50 C 0.72 0.72 0.72 0.16 +0.10 58 9 169 -9
29SEP26 115.00 C 0.00 0.00 0.00 0.12 +0.07 58 0 46 0
29SEP26 117.50 C 0.58 0.58 0.58 0.09 +0.06 58 1 33 +1
29SEP26 120.00 C 0.52 0.52 0.47 0.07 +0.05 58 2 152 +1
29SEP26 122.50 C 0.00 0.00 0.00 0.05 +0.04 58 0 53 0
29SEP26 125.00 C 0.40 0.41 0.40 0.04 +0.03 59 2 95 -1
29SEP26 127.50 C 0.00 0.00 0.00 0.03 +0.02 59 0 69 0
29SEP26 130.00 C 0.25 0.30 0.25 0.02 +0.01 58 5 298 -1
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29SEP26 140.00 C 0.22 0.22 0.22 0.01 0.00 61 1 22 +1
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 131 0
29SEP26 145.00 C 0.16 0.18 0.15 0.01 - 64 27 27 -
29OCT26 25.00 C 0.00 0.00 0.00 50.37 +3.91 107 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 49.62 +4.17 129 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 48.37 +3.78 98 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 47.38 +3.83 95 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 46.37 +3.81 89 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 45.38 +3.90 87 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 44.52 +4.03 100 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 43.38 +4.07 79 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 42.46 +4.09 87 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 41.54 +3.98 91 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 40.38 +3.85 67 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 39.38 +3.81 63 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 38.39 +3.77 62 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 37.39 +3.89 58 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 36.83 +4.31 90 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 35.39 +3.78 48 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 34.39 +3.86 38 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 33.40 +3.85 44 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 32.64 +4.16 69 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 31.82 +4.12 74 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 30.43 +3.89 44 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 29.45 +3.78 45 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 28.58 +3.56 55 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 27.49 +3.59 46 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 26.72 +3.91 57 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 25.69 +4.02 53 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.22 +3.44 48 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.16 +3.90 54 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.77 +3.59 50 0 1 0
29OCT26 60.00 C 14.60 16.00 14.60 17.04 +3.76 55 3 15 -1
29OCT26 62.50 C 0.00 0.00 0.00 14.80 +3.14 51 0 14 0
29OCT26 65.00 C 0.00 0.00 0.00 13.15 +2.83 53 0 517 0
29OCT26 67.50 C 11.83 12.10 11.77 11.87 +3.11 56 41 332 0
29OCT26 70.00 C 10.59 10.59 10.41 10.07 +2.44 53 29 172 -22
29OCT26 72.50 C 0.00 0.00 0.00 8.85 +2.37 55 0 114 0
29OCT26 75.00 C 7.20 8.26 7.20 7.85 +2.39 56 31 83 +20
29OCT26 77.50 C 7.08 7.08 7.07 6.85 +2.27 57 30 49 -11
29OCT26 80.00 C 5.96 6.28 5.96 5.95 +2.13 57 16 213 -15
29OCT26 82.50 C 5.13 5.75 5.13 5.08 +1.91 57 31 173 -29
29OCT26 85.00 C 4.00 5.20 3.90 4.31 +1.69 57 43 185 +42
29OCT26 87.50 C 4.57 4.69 4.50 3.65 +1.49 57 80 156 +52
29OCT26 90.00 C 4.15 4.22 3.84 3.08 +1.31 57 93 131 +72
29OCT26 92.50 C 3.09 3.65 3.09 2.59 +1.15 57 42 121 +20
29OCT26 95.00 C 0.00 0.00 0.00 2.17 +1.00 57 0 140 0
29OCT26 97.50 C 2.95 2.95 2.95 1.81 +0.86 57 1 314 +1
29OCT26 100.00 C 2.25 2.69 2.25 1.51 +0.74 56 43 248 +35
29OCT26 102.50 C 0.00 0.00 0.00 1.26 +0.64 57 0 35 0
29OCT26 105.00 C 2.01 2.17 2.01 1.04 +0.54 56 27 73 +27
29OCT26 107.50 C 0.00 0.00 0.00 0.86 +0.46 56 0 111 0
29OCT26 110.00 C 1.78 1.80 1.78 0.71 +0.39 56 11 55 0
29OCT26 112.50 C 0.00 0.00 0.00 0.59 +0.33 56 0 54 0
29OCT26 115.00 C 0.00 0.00 0.00 0.48 +0.28 56 0 21 0
29OCT26 117.50 C 0.00 0.00 0.00 0.40 +0.24 56 0 86 0
29OCT26 120.00 C 1.20 1.20 1.20 0.32 +0.19 56 2 53 0
29OCT26 122.50 C 1.08 1.08 1.08 0.27 +0.17 56 2 50 0
29OCT26 125.00 C 1.02 1.02 1.02 0.22 +0.14 56 2 2 +2
29OCT26 127.50 C 0.00 0.00 0.00 0.18 +0.11 56 0 41 0
29OCT26 130.00 C 0.84 0.88 0.84 0.15 +0.10 57 16 93 0
29OCT26 132.50 C 0.79 0.79 0.79 0.12 +0.08 56 20 24 0
29OCT26 135.00 C 0.00 0.00 0.00 0.10 +0.07 56 0 71 0
29OCT26 137.50 C 0.00 0.00 0.00 0.08 +0.06 56 0 142 0
29OCT26 140.00 C 0.00 0.00 0.00 0.07 +0.06 57 0 157 0
29OCT26 142.50 C 0.00 0.00 0.00 0.06 +0.05 57 0 6 0
29OCT26 145.00 C 0.45 0.53 0.43 0.05 - 57 7 7 -
27NOV26 25.00 C 0.00 0.00 0.00 50.38 +3.92 80 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 49.62 +4.17 105 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 48.37 +3.78 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 47.39 +3.84 66 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 46.39 +3.83 58 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 45.38 +3.90 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 44.52 +4.03 79 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 43.42 +3.98 57 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 42.46 +4.05 64 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 41.54 +3.98 71 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 40.45 +3.92 53 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 39.46 +3.89 52 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 38.39 +3.77 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 37.51 +3.89 55 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 36.83 +4.30 73 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 35.52 +3.87 51 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 34.53 +3.89 49 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 33.61 +4.06 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 32.66 +3.90 55 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 31.82 +4.12 59 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 30.67 +3.98 50 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 29.67 +3.62 48 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 28.79 +3.77 51 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 27.86 +3.96 51 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 26.93 +3.79 51 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 25.99 +3.75 50 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.76 +3.92 51 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 21.56 +3.54 50 0 1 0
27NOV26 57.50 C 0.00 0.00 0.00 19.49 +3.32 50 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.67 +3.45 52 0 3 0
27NOV26 62.50 C 0.00 0.00 0.00 15.97 +3.07 53 0 45 0
27NOV26 65.00 C 0.00 0.00 0.00 14.28 +2.99 53 0 80 0
27NOV26 67.50 C 0.00 0.00 0.00 12.80 +2.70 53 0 145 0
27NOV26 70.00 C 0.00 0.00 0.00 11.35 +2.39 53 0 129 0
27NOV26 72.50 C 10.30 10.30 10.30 10.30 +2.23 55 16 37 +16
27NOV26 75.00 C 8.60 8.60 8.60 9.25 +2.20 56 15 66 +15
27NOV26 77.50 C 0.00 0.00 0.00 8.33 +2.19 57 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 7.40 +2.06 57 0 56 0
27NOV26 82.50 C 0.00 0.00 0.00 6.50 +1.88 57 0 15 0
27NOV26 85.00 C 0.00 0.00 0.00 5.70 +1.70 57 0 236 0
27NOV26 87.50 C 0.00 0.00 0.00 4.99 +1.54 57 0 19 0
27NOV26 90.00 C 0.00 0.00 0.00 4.35 +1.39 57 0 20 0
27NOV26 92.50 C 0.00 0.00 0.00 3.79 +1.24 57 0 2 0
27NOV26 95.00 C 0.00 0.00 0.00 3.30 +1.12 56 0 21 0
27NOV26 97.50 C 3.41 3.71 3.23 2.86 +0.99 56 18 56 +17
27NOV26 100.00 C 3.74 3.74 3.74 2.48 +0.88 56 11 12 +10
27NOV26 102.50 C 0.00 0.00 0.00 2.15 +0.79 56 0 20 0
27NOV26 105.00 C 3.20 3.28 3.20 1.86 +0.70 56 25 45 +25
27NOV26 107.50 C 0.00 0.00 0.00 1.60 +0.61 56 0 17 0
27NOV26 110.00 C 0.00 0.00 0.00 1.38 +0.54 56 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 1.19 +0.48 56 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 1.03 +0.42 56 0 20 0
27NOV26 117.50 C 0.00 0.00 0.00 0.88 +0.36 56 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.76 +0.32 56 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.65 +0.28 56 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.56 +0.25 56 0 8 0
27NOV26 127.50 C 0.00 0.00 0.00 0.48 +0.21 56 0 8 0
27NOV26 130.00 C 0.00 0.00 0.00 0.41 +0.19 56 0 17 0
27NOV26 132.50 C 0.00 0.00 0.00 0.35 +0.16 56 0 2 0
27NOV26 135.00 C 0.00 0.00 0.00 0.30 +0.14 56 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.26 +0.12 56 0 19 0
27NOV26 140.00 C 0.00 0.00 0.00 0.22 +0.10 56 0 13 0
27NOV26 142.50 C 0.00 0.00 0.00 0.19 +0.09 56 0 37 0
27NOV26 145.00 C 1.09 1.09 1.09 0.16 - 56 15 15 -
30DEC26 25.00 C 0.00 0.00 0.00 50.64 +4.18 93 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 49.62 +4.17 87 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 48.65 +4.06 86 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 47.45 +3.90 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 46.48 +3.88 58 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 45.38 +3.87 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 44.69 +4.20 75 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 43.71 +4.16 73 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 42.75 +4.18 72 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 41.77 +4.21 70 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 40.57 +4.04 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 39.57 +3.89 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 38.69 +4.07 58 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 37.62 +3.97 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 36.83 +4.21 60 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 35.70 +3.83 51 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 34.79 +3.78 53 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 33.96 +3.92 57 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 32.91 +4.15 53 0 0 0
30DEC26 44.00 C 32.40 32.40 32.40 31.87 +3.76 49 1 0 -1
30DEC26 45.00 C 0.00 0.00 0.00 31.01 +3.88 52 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 29.97 +3.76 48 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 29.24 +4.02 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.21 +3.92 50 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 27.27 +3.75 49 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 26.43 +3.52 50 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 24.29 +3.86 50 0 21 0
30DEC26 55.00 C 0.00 0.00 0.00 22.03 +3.40 48 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 20.17 +3.50 49 0 60 0
30DEC26 60.00 C 19.00 19.00 19.00 18.54 +3.33 51 1 86 0
30DEC26 62.50 C 0.00 0.00 0.00 16.79 +2.85 51 0 142 0
30DEC26 65.00 C 0.00 0.00 0.00 15.29 +3.01 52 1 718 +1
30DEC26 67.50 C 12.48 12.48 12.48 13.70 +2.68 51 1 51 0
30DEC26 70.00 C 11.25 12.53 11.25 12.40 +2.38 52 8 724 0
30DEC26 72.50 C 11.68 11.80 11.68 11.28 +2.23 53 11 2,291 +6
30DEC26 75.00 C 0.00 0.00 0.00 10.29 +2.22 54 0 163 0
30DEC26 77.50 C 0.00 0.00 0.00 9.39 +2.24 55 0 145 0
30DEC26 80.00 C 8.75 8.75 8.69 8.55 +2.23 55 4 809 -4
30DEC26 82.50 C 0.00 0.00 0.00 7.64 +2.06 55 0 153 0
30DEC26 85.00 C 7.45 7.45 7.40 6.82 +1.90 55 51 1,273 +51
30DEC26 87.50 C 7.00 7.00 6.60 6.07 +1.75 55 25 212 -5
30DEC26 90.00 C 5.63 6.54 5.63 5.40 +1.60 55 89 273 +66
30DEC26 92.50 C 5.40 5.91 5.40 4.80 +1.47 55 16 199 -1
30DEC26 95.00 C 4.74 5.58 4.66 4.26 +1.34 55 76 139 +42
30DEC26 97.50 C 5.08 5.25 5.08 3.78 +1.22 55 27 267 -27
30DEC26 100.00 C 4.86 4.86 4.60 3.35 +1.11 55 8 229 0
30DEC26 102.50 C 4.31 4.31 4.22 2.96 +1.00 55 9 83 +7
30DEC26 105.00 C 0.00 0.00 0.00 2.62 +0.91 55 0 99 0
30DEC26 107.50 C 0.00 0.00 0.00 2.31 +0.82 55 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 2.04 +0.74 55 0 153 0
30DEC26 112.50 C 0.00 0.00 0.00 1.80 +0.67 55 0 22 0
30DEC26 115.00 C 0.00 0.00 0.00 1.59 +0.60 55 0 28 0
30DEC26 117.50 C 0.00 0.00 0.00 1.40 +0.54 55 0 68 0
30DEC26 120.00 C 2.89 2.89 2.89 1.23 +0.48 54 1 200 0
30DEC26 122.50 C 0.00 0.00 0.00 1.09 +0.44 55 0 104 0
30DEC26 125.00 C 0.00 0.00 0.00 0.96 +0.39 55 0 148 0
30DEC26 127.50 C 1.80 2.34 1.80 0.84 +0.35 54 23 25 -22
30DEC26 130.00 C 2.18 2.22 2.18 0.74 +0.31 54 27 322 -2
30DEC26 132.50 C 0.00 0.00 0.00 0.65 +0.28 54 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.57 +0.25 54 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.50 +0.22 54 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.44 +0.19 54 0 124 0
30DEC26 142.50 C 0.00 0.00 0.00 0.39 +0.18 54 0 97 0
30DEC26 145.00 C 0.00 0.00 0.00 0.34 - 54 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 50.65 +4.07 59 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 49.62 +3.97 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 48.70 +4.01 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 47.65 +3.95 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 46.79 +4.03 57 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 45.82 +3.89 56 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 44.78 +3.80 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 43.90 +3.87 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 42.98 +3.90 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 42.00 +4.11 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 41.08 +4.13 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 40.15 +4.14 54 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 39.25 +4.17 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 38.33 +4.17 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 37.40 +4.12 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 36.46 +4.00 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 35.55 +4.14 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 34.60 +4.05 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.52 +3.88 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.71 +3.94 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.75 +3.83 48 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 31.08 +3.98 50 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 30.26 +4.00 51 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 29.40 +3.90 50 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 28.54 +3.89 50 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 27.72 +3.79 50 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 25.93 +3.92 51 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 23.96 +3.72 50 0 718 0
30MAR27 57.50 C 0.00 0.00 0.00 22.30 +3.50 51 0 611 0
30MAR27 60.00 C 0.00 0.00 0.00 20.71 +3.50 51 0 12 0
30MAR27 62.50 C 0.00 0.00 0.00 19.21 +3.39 51 0 114 0
30MAR27 65.00 C 0.00 0.00 0.00 17.79 +3.10 52 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 16.51 +2.89 52 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 15.26 +2.31 52 0 46 0
30MAR27 72.50 C 0.00 0.00 0.00 14.23 +2.56 53 0 506 0
30MAR27 75.00 C 13.07 13.31 13.07 13.23 +2.37 53 16 1,237 +15
30MAR27 77.50 C 0.00 0.00 0.00 12.15 +2.22 53 0 671 0
30MAR27 80.00 C 0.00 0.00 0.00 11.36 +2.28 54 0 98 0
30MAR27 82.50 C 0.00 0.00 0.00 10.64 +2.34 55 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 9.80 +2.23 55 0 307 0
30MAR27 87.50 C 9.84 9.84 9.84 9.01 +2.10 54 25 76 -25
30MAR27 90.00 C 0.00 0.00 0.00 8.28 +1.97 54 0 126 0
30MAR27 92.50 C 0.00 0.00 0.00 7.61 +1.86 54 0 77 0
30MAR27 95.00 C 0.00 0.00 0.00 7.00 +1.76 54 0 25 0
30MAR27 97.50 C 0.00 0.00 0.00 6.43 +1.65 54 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 5.90 +1.55 54 0 62 0
30MAR27 102.50 C 0.00 0.00 0.00 5.42 +1.45 54 0 19 0
30MAR27 105.00 C 6.62 6.70 6.62 4.97 +1.36 54 16 138 -1
30MAR27 107.50 C 6.16 6.16 6.16 4.56 +1.27 54 2 32 +2
30MAR27 110.00 C 0.00 0.00 0.00 4.19 +1.19 54 0 57 0
30MAR27 112.50 C 0.00 0.00 0.00 3.84 +1.11 54 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 3.53 +1.04 54 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 3.24 +0.97 54 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 2.97 +0.91 54 0 30 0
30MAR27 122.50 C 0.00 0.00 0.00 2.72 +0.84 54 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 2.50 +0.79 54 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 2.29 +0.73 54 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 2.11 +0.69 54 0 30 0
30MAR27 132.50 C 0.00 0.00 0.00 1.93 +0.67 54 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 1.72 +0.54 53 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 1.58 +0.53 53 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 1.45 +0.47 53 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 1.33 +0.43 53 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 1.22 - 53 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 51.10 +3.97 65 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 50.15 +3.96 64 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 49.17 +4.08 62 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 48.27 +4.11 62 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 47.29 +4.07 60 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 46.41 +4.12 60 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 45.50 +4.14 60 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 44.57 +4.13 59 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 43.65 +3.96 58 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 42.69 +3.91 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 41.77 +3.90 56 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 40.87 +4.05 55 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 39.96 +4.02 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 39.06 +3.85 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 38.18 +3.83 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 37.32 +3.84 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 36.44 +3.80 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 35.58 +3.78 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 34.74 +3.77 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 33.89 +3.72 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 33.07 +3.69 51 0 0 0
29JUN27 46.00 C 33.00 33.00 33.00 32.25 +3.66 51 1 1 +1
29JUN27 47.00 C 0.00 0.00 0.00 31.46 +3.63 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 30.67 +3.58 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.89 +3.54 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 29.14 +3.49 50 0 4 0
29JUN27 52.50 C 0.00 0.00 0.00 27.31 +3.39 50 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.56 +3.28 50 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 24.17 +3.37 51 0 4 0
29JUN27 60.00 C 0.00 0.00 0.00 22.75 +3.25 52 0 7 0
29JUN27 62.50 C 0.00 0.00 0.00 21.07 +2.90 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.20 +3.13 53 0 19 0
29JUN27 67.50 C 0.00 0.00 0.00 18.62 +2.45 51 0 1 0
29JUN27 70.00 C 17.00 18.00 17.00 17.71 +2.91 53 2 611 -2
29JUN27 72.50 C 0.00 0.00 0.00 16.69 +2.59 53 0 21 0
29JUN27 75.00 C 0.00 0.00 0.00 15.54 +2.30 53 0 20 0
29JUN27 77.50 C 0.00 0.00 0.00 14.61 +2.29 53 0 15 0
29JUN27 80.00 C 13.64 14.44 13.64 13.83 +2.37 54 3 82 -3
29JUN27 82.50 C 0.00 0.00 0.00 13.11 +2.44 54 0 28 0
29JUN27 85.00 C 12.52 12.52 12.52 12.29 +2.37 54 2 71 -2
29JUN27 87.50 C 0.00 0.00 0.00 11.49 +2.26 54 0 19 0
29JUN27 90.00 C 0.00 0.00 0.00 10.75 +2.16 54 0 824 0
29JUN27 92.50 C 0.00 0.00 0.00 10.05 +2.06 54 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 9.40 +1.97 54 0 17 0
29JUN27 97.50 C 9.50 9.50 8.97 8.78 +1.87 54 8 6 -4
29JUN27 100.00 C 0.00 0.00 0.00 8.21 +1.78 54 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 7.68 +1.70 54 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 7.18 +1.62 54 0 3 0
29JUN27 107.50 C 0.00 0.00 0.00 6.71 +1.53 54 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 6.28 +1.46 54 0 305 0
29JUN27 112.50 C 0.00 0.00 0.00 5.87 +1.39 54 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 5.49 +1.32 54 0 3 0
29JUN27 117.50 C 0.00 0.00 0.00 5.14 +1.25 54 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 4.81 +1.19 54 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 4.50 +1.13 53 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 4.21 +1.07 53 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 3.94 +1.01 53 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 3.69 +0.96 53 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 3.46 +0.92 53 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 3.24 +0.87 53 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 3.03 +0.82 53 0 30 0
29JUN27 140.00 C 5.00 5.00 5.00 2.84 +0.78 53 1 1 +1
29JUN27 142.50 C 4.58 4.58 4.58 2.66 +0.74 53 4 6 +4
29JUN27 145.00 C 4.71 4.71 4.71 2.50 - 53 1 1 -
TOTAL CALL 4,595 52,816 +286
21AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 138 0 4 0
21AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 132 0 7 0
21AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
21AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 102 0 11 0
21AUG26 58.00 P 0.02 0.02 0.02 0.01 0.00 96 1 13 0
21AUG26 59.00 P 0.00 0.00 0.00 0.01 -0.01 90 0 2 0
21AUG26 60.00 P 0.00 0.00 0.00 0.01 -0.02 84 0 23 0
21AUG26 61.00 P 0.00 0.00 0.00 0.01 -0.03 78 0 14 0
21AUG26 62.00 P 0.04 0.04 0.03 0.01 -0.06 73 3 25 -3
21AUG26 63.00 P 0.07 0.07 0.02 0.02 -0.11 73 12 10 -2
21AUG26 64.00 P 0.07 0.09 0.03 0.03 -0.18 71 10 159 +1
21AUG26 65.00 P 0.12 0.12 0.05 0.05 -0.27 71 12 63 +1
21AUG26 66.00 P 0.19 0.20 0.07 0.07 -0.41 68 13 48 +6
21AUG26 67.00 P 0.25 0.25 0.10 0.12 -0.57 69 13 30 +2
21AUG26 68.00 P 0.56 0.64 0.16 0.19 -0.76 68 26 19 0
21AUG26 69.00 P 0.53 0.64 0.25 0.29 -1.00 68 22 15 +7
21AUG26 70.00 P 1.15 1.15 0.35 0.44 -1.25 68 280 122 +99
21AUG26 71.00 P 1.50 1.50 0.50 0.63 -1.53 68 67 57 +35
21AUG26 72.00 P 2.00 2.00 0.75 0.87 -1.84 68 169 98 +85
21AUG26 73.00 P 2.20 2.40 1.00 1.18 -2.14 67 78 25 +23
21AUG26 74.00 P 2.21 2.28 1.30 1.57 -2.43 67 50 7 +5
21AUG26 75.00 P 2.80 2.80 1.70 2.05 -2.69 68 120 68 +67
21AUG26 76.00 P 4.20 4.20 2.40 2.67 -2.86 70 18 13 +12
21AUG26 77.00 P 0.00 0.00 0.00 3.29 -3.07 70 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 4.01 -3.43 72 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 4.75 -3.61 73 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 5.60 -3.70 76 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 6.36 -4.11 73 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 7.22 -4.02 73 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 8.29 -3.93 84 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 9.03 -4.18 73 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 9.94 -4.26 69 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 10.97 -4.23 78 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 11.94 -4.26 79 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 12.90 -4.30 77 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 13.92 - 86 0 0 -
21AUG26 90.00 P 0.00 0.00 0.00 14.95 - 96 0 0 -
21AUG26 91.00 P 0.00 0.00 0.00 15.85 - 0 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 157 0 111 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 152 0 37 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 146 0 25 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 141 0 26 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 136 0 27 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 131 0 25 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 126 0 20 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 121 0 53 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 117 0 119 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 112 0 87 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 108 0 82 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 103 0 78 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 99 0 54 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 72 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 81 0
28AUG26 50.00 P 0.02 0.02 0.02 0.01 0.00 87 10 346 0
28AUG26 52.50 P 0.03 0.03 0.02 0.01 0.00 78 17 364 -16
28AUG26 55.00 P 0.04 0.04 0.04 0.01 -0.02 68 6 447 -6
28AUG26 57.50 P 0.05 0.06 0.05 0.02 -0.06 64 32 488 +2
28AUG26 60.00 P 0.10 0.10 0.07 0.06 -0.13 64 20 2,779 -3
28AUG26 62.50 P 0.20 0.24 0.13 0.14 -0.30 63 53 414 -14
28AUG26 65.00 P 0.44 0.49 0.25 0.32 -0.56 62 194 1,109 -33
28AUG26 67.50 P 1.03 1.03 0.50 0.64 -0.94 62 80 455 -15
28AUG26 70.00 P 1.54 1.85 0.93 1.19 -1.39 62 225 335 +4
28AUG26 72.50 P 2.85 2.98 1.73 1.99 -1.89 61 70 638 -18
28AUG26 75.00 P 3.70 3.75 2.80 3.17 -2.34 63 57 257 -19
28AUG26 77.50 P 6.40 6.40 4.50 4.67 -2.81 64 3 404 +3
28AUG26 80.00 P 6.28 6.28 6.28 6.50 -2.97 67 1 83 0
28AUG26 82.50 P 0.00 0.00 0.00 8.47 -3.44 68 0 330 0
28AUG26 85.00 P 11.00 11.00 10.06 10.59 -3.72 70 6 231 -6
28AUG26 87.50 P 0.00 0.00 0.00 12.70 -4.04 65 0 183 0
28AUG26 90.00 P 0.00 0.00 0.00 15.29 -3.92 78 0 109 0
28AUG26 92.50 P 0.00 0.00 0.00 17.40 -4.34 61 0 66 0
28AUG26 95.00 P 0.00 0.00 0.00 19.93 -4.27 71 0 142 0
28AUG26 97.50 P 0.00 0.00 0.00 22.35 -4.35 0 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 24.85 -4.35 0 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 27.35 -4.35 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.85 -4.35 0 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 32.35 -4.35 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 34.85 -4.35 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 37.35 -4.35 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 39.85 -4.35 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 42.35 -4.35 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 44.85 -4.35 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 47.35 -4.35 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 49.85 -4.35 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 52.35 -4.35 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 54.85 -4.35 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 57.35 -4.35 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 59.85 -4.35 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 62.35 -4.35 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 64.85 -4.35 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 67.35 -4.35 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 69.85 - 0 0 0 -
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 19 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 35.00 P 0.01 0.01 0.01 0.01 0.00 79 20 149 +16
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 42 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 54 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 111 0
29SEP26 45.00 P 0.06 0.06 0.05 0.02 -0.02 59 2 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 -0.02 59 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 -0.04 59 0 120 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 -0.05 58 0 68 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 -0.05 58 0 147 0
29SEP26 50.00 P 0.11 0.11 0.11 0.09 -0.07 58 2 3,278 -2
29SEP26 52.50 P 0.21 0.21 0.16 0.16 -0.15 57 8 1,280 -1
29SEP26 55.00 P 0.32 0.32 0.25 0.30 -0.23 57 20 1,617 -3
29SEP26 57.50 P 0.57 0.57 0.38 0.51 -0.36 57 50 648 +9
29SEP26 60.00 P 0.93 0.93 0.60 0.82 -0.51 57 106 1,018 -13
29SEP26 62.50 P 1.36 1.36 0.95 1.24 -0.71 57 44 866 -12
29SEP26 65.00 P 1.88 2.00 1.45 1.80 -0.93 57 97 1,240 +42
29SEP26 67.50 P 2.80 2.80 2.13 2.51 -1.19 57 55 474 +9
29SEP26 70.00 P 4.00 4.15 3.06 3.37 -1.48 57 40 529 -1
29SEP26 72.50 P 4.55 4.55 4.13 4.48 -1.78 57 108 570 +37
29SEP26 75.00 P 6.79 7.04 5.35 5.84 -2.05 58 111 1,080 -42
29SEP26 77.50 P 0.00 0.00 0.00 7.40 -2.28 60 1 492 +1
29SEP26 80.00 P 10.00 10.60 8.84 9.02 -2.65 60 22 381 +1
29SEP26 82.50 P 0.00 0.00 0.00 10.77 -2.98 61 0 168 0
29SEP26 85.00 P 12.90 12.90 12.90 12.65 -3.24 62 11 78 0
29SEP26 87.50 P 0.00 0.00 0.00 14.67 -3.30 63 0 94 0
29SEP26 90.00 P 0.00 0.00 0.00 16.79 -3.23 64 0 111 0
29SEP26 92.50 P 0.00 0.00 0.00 18.99 -3.44 66 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 21.27 -3.58 68 0 41 0
29SEP26 97.50 P 0.00 0.00 0.00 23.60 -3.30 70 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 25.89 -3.36 71 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 28.28 -3.47 73 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.61 -3.61 73 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.98 -3.78 74 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 35.58 -3.62 80 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 37.78 -3.92 76 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.23 -4.03 78 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.59 -4.11 76 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.94 -4.26 71 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 47.38 -4.32 69 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.92 -4.36 75 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.35 -4.35 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.85 -4.35 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 57.35 -4.35 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 59.94 -4.26 86 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 62.35 -4.35 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 64.85 -4.35 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 67.35 -4.35 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 69.85 - 0 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 30.00 P 0.01 0.01 0.01 0.01 0.00 73 100 100 +100
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.05 -0.02 56 0 4 0
29OCT26 43.00 P 0.00 0.00 0.00 0.06 -0.03 56 0 50 0
29OCT26 44.00 P 0.00 0.00 0.00 0.08 -0.03 56 0 120 0
29OCT26 45.00 P 0.00 0.00 0.00 0.10 -0.05 56 0 21 0
29OCT26 46.00 P 0.00 0.00 0.00 0.13 -0.06 56 0 51 0
29OCT26 47.00 P 0.00 0.00 0.00 0.17 -0.07 56 0 17 0
29OCT26 48.00 P 0.19 0.19 0.18 0.21 -0.08 56 4 117 0
29OCT26 49.00 P 0.00 0.00 0.00 0.26 -0.11 56 0 91 0
29OCT26 50.00 P 0.26 0.26 0.25 0.31 -0.14 55 34 270 -15
29OCT26 52.50 P 0.48 0.48 0.36 0.50 -0.21 55 6 296 +3
29OCT26 55.00 P 0.74 0.74 0.52 0.77 -0.30 55 9 740 +1
29OCT26 57.50 P 1.00 1.00 0.80 1.14 -0.42 55 20 241 +14
29OCT26 60.00 P 1.69 1.69 1.16 1.61 -0.56 55 27 445 -12
29OCT26 62.50 P 1.73 1.73 1.73 2.19 -0.73 55 3 722 0
29OCT26 65.00 P 2.40 2.53 2.40 2.89 -0.92 55 25 540 -7
29OCT26 67.50 P 4.00 4.00 3.25 3.72 -1.11 55 88 1,283 +50
29OCT26 70.00 P 5.05 5.40 4.27 4.71 -1.32 55 27 328 +5
29OCT26 72.50 P 6.25 6.25 5.63 5.82 -1.71 55 14 206 +8
29OCT26 75.00 P 7.04 7.04 7.04 7.22 -2.04 56 4 165 0
29OCT26 77.50 P 0.00 0.00 0.00 8.82 -2.12 57 0 161 0
29OCT26 80.00 P 10.26 10.28 10.26 10.46 -2.40 58 6 63 +3
29OCT26 82.50 P 0.00 0.00 0.00 12.21 -2.51 59 0 170 0
29OCT26 85.00 P 13.91 13.91 13.91 14.04 -2.79 59 7 45 0
29OCT26 87.50 P 0.00 0.00 0.00 15.92 -3.03 60 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 17.95 -3.17 61 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 20.02 -3.38 61 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 22.19 -3.43 62 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 24.41 -3.67 63 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 26.70 -3.58 65 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 29.02 -3.31 67 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 31.40 -3.40 68 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 33.76 -3.20 70 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 36.08 -3.56 71 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 38.28 -3.53 69 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 40.97 -3.29 74 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 43.13 -3.66 72 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 45.64 -3.56 75 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 48.03 -3.67 75 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 50.38 -3.90 74 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 52.92 -3.78 77 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 55.25 -3.95 76 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 57.61 -4.09 74 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 60.05 -4.15 74 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 62.35 -4.35 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 64.85 -4.35 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 67.35 -4.35 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 69.85 - 0 0 0 -
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.03 -0.02 56 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.04 -0.03 56 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.05 -0.04 55 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.07 -0.05 56 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.10 -0.05 57 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.12 -0.06 56 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.15 -0.07 56 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.19 -0.08 56 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.23 -0.10 56 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.27 -0.14 56 0 1 0
27NOV26 46.00 P 0.00 0.00 0.00 0.32 -0.17 55 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.39 -0.18 56 0 2 0
27NOV26 48.00 P 0.34 0.34 0.34 0.47 -0.22 55 15 101 -1
27NOV26 49.00 P 0.43 0.43 0.43 0.55 -0.25 55 1 17 0
27NOV26 50.00 P 0.53 0.53 0.53 0.64 -0.29 55 5 27 +5
27NOV26 52.50 P 0.71 0.71 0.68 0.93 -0.39 55 4 41 +3
27NOV26 55.00 P 1.18 1.18 0.95 1.32 -0.52 55 19 78 0
27NOV26 57.50 P 1.58 1.58 1.33 1.81 -0.65 55 17 144 +13
27NOV26 60.00 P 1.95 1.95 1.95 2.38 -0.81 55 10 370 0
27NOV26 62.50 P 2.48 2.63 2.48 3.06 -0.98 55 6 125 +6
27NOV26 65.00 P 4.00 4.10 3.40 3.89 -1.15 55 21 399 +21
27NOV26 67.50 P 5.00 5.18 4.60 4.80 -1.34 55 5 157 +2
27NOV26 70.00 P 6.50 6.50 6.00 5.84 -1.53 55 2 153 +1
27NOV26 72.50 P 6.72 6.72 6.72 7.01 -1.72 54 1 1 +1
27NOV26 75.00 P 0.00 0.00 0.00 8.47 -1.87 56 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 10.05 -2.15 56 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 11.72 -2.27 58 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 13.49 -2.44 58 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 15.22 -2.71 59 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 17.11 -2.95 59 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 19.01 -3.12 59 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 21.06 -3.25 60 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 23.11 -3.40 61 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 25.28 -3.31 62 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 27.47 -3.27 62 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 29.72 -3.29 63 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 32.02 -3.16 65 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 34.33 -3.63 66 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 36.71 -3.44 67 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 39.08 -3.44 69 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 41.50 -3.22 70 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 43.78 -3.45 70 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 46.12 -3.53 71 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 48.66 -3.18 73 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 50.83 -3.54 71 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 53.18 -3.57 72 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 55.61 -3.68 72 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 57.99 -3.71 72 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 60.38 -3.82 72 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 62.79 -3.91 72 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 65.36 -3.84 75 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 67.65 -4.05 72 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 70.19 - 75 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 -0.02 54 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.04 -0.03 54 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.06 -0.03 55 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 0.07 -0.04 54 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 0.10 -0.04 55 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.12 -0.05 54 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.15 -0.05 54 0 0 0
30DEC26 40.00 P 0.20 0.20 0.20 0.19 -0.06 54 1 60 +1
30DEC26 41.00 P 0.00 0.00 0.00 0.23 -0.08 55 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.26 -0.10 54 0 31 0
30DEC26 43.00 P 0.28 0.28 0.28 0.32 -0.13 54 6 122 0
30DEC26 44.00 P 0.00 0.00 0.00 0.38 -0.15 54 0 44 0
30DEC26 45.00 P 0.36 0.36 0.36 0.45 -0.17 54 6 187 -1
30DEC26 46.00 P 0.00 0.00 0.00 0.54 -0.19 54 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 0.62 -0.23 54 0 82 0
30DEC26 48.00 P 0.00 0.00 0.00 0.73 -0.25 54 0 206 0
30DEC26 49.00 P 0.67 0.67 0.67 0.85 -0.29 54 4 67 +4
30DEC26 50.00 P 0.89 0.89 0.74 0.96 -0.34 54 10 524 0
30DEC26 52.50 P 1.06 1.06 0.98 1.35 -0.42 54 7 337 0
30DEC26 55.00 P 0.00 0.00 0.00 1.81 -0.53 54 0 411 0
30DEC26 57.50 P 2.15 2.15 2.15 2.34 -0.68 53 1 535 0
30DEC26 60.00 P 2.65 2.65 2.46 3.02 -0.82 53 5 734 -3
30DEC26 62.50 P 3.47 3.47 3.23 3.78 -0.95 53 3 670 -3
30DEC26 65.00 P 0.00 0.00 0.00 4.64 -1.13 53 0 2,643 0
30DEC26 67.50 P 5.50 5.50 5.50 5.63 -1.28 53 1 342 -1
30DEC26 70.00 P 6.73 6.73 6.25 6.68 -1.47 53 850 2,060 +766
30DEC26 72.50 P 0.00 0.00 0.00 7.97 -1.61 53 0 1,048 0
30DEC26 75.00 P 9.12 9.12 9.12 9.46 -1.79 54 1 334 +1
30DEC26 77.50 P 11.18 11.18 11.18 11.01 -1.96 55 1 163 +1
30DEC26 80.00 P 13.12 13.12 12.38 12.61 -2.30 55 30 334 +20
30DEC26 82.50 P 0.00 0.00 0.00 14.43 -2.43 56 0 212 0
30DEC26 85.00 P 0.00 0.00 0.00 16.15 -2.60 57 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 17.99 -2.75 57 0 179 0
30DEC26 90.00 P 21.62 21.62 21.62 19.89 -2.90 57 4 106 0
30DEC26 92.50 P 0.00 0.00 0.00 21.84 -2.98 58 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 23.89 -3.18 58 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 25.96 -3.31 59 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 28.12 -3.36 60 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 30.32 -3.49 60 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 32.54 -3.27 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.84 -3.40 62 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.15 -3.49 63 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 39.44 -3.47 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.88 -3.34 66 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.29 -3.00 67 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.43 -3.54 66 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 48.67 -3.79 65 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 51.06 -3.42 66 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 53.42 -3.61 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 55.87 -3.50 68 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 58.22 -3.48 68 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 60.61 -3.59 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 63.10 -3.87 69 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 65.39 -3.94 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 68.00 -3.78 71 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 70.30 - 69 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.05 -0.02 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.07 -0.03 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.09 -0.03 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.12 -0.03 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.15 -0.04 54 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.18 -0.05 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.23 -0.04 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.27 -0.06 54 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.33 -0.06 54 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.38 -0.09 53 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.43 -0.12 53 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.51 -0.13 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.60 -0.15 53 0 33 0
30MAR27 41.00 P 0.57 0.57 0.57 0.69 -0.18 53 1 51 -1
30MAR27 42.00 P 0.00 0.00 0.00 0.79 -0.20 53 0 54 0
30MAR27 43.00 P 0.00 0.00 0.00 0.91 -0.21 53 0 62 0
30MAR27 44.00 P 0.00 0.00 0.00 1.04 -0.24 53 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 1.16 -0.29 53 0 28 0
30MAR27 46.00 P 0.00 0.00 0.00 1.32 -0.30 53 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 1.49 -0.31 53 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 1.65 -0.38 53 0 47 0
30MAR27 49.00 P 0.00 0.00 0.00 1.82 -0.43 53 0 16 0
30MAR27 50.00 P 1.60 1.60 1.60 2.03 -0.44 53 5 479 +5
30MAR27 52.50 P 0.00 0.00 0.00 2.59 -0.55 53 0 471 0
30MAR27 55.00 P 2.55 2.60 2.55 3.24 -0.61 53 12 695 0
30MAR27 57.50 P 0.00 0.00 0.00 3.95 -0.77 53 0 756 0
30MAR27 60.00 P 0.00 0.00 0.00 4.79 -0.83 52 0 1,312 0
30MAR27 62.50 P 0.00 0.00 0.00 5.68 -1.01 52 0 257 0
30MAR27 65.00 P 0.00 0.00 0.00 6.69 -1.08 52 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 7.76 -1.26 52 0 69 0
30MAR27 70.00 P 0.00 0.00 0.00 8.92 -1.41 52 0 132 0
30MAR27 72.50 P 9.85 9.86 9.85 10.20 -1.79 52 3 602 +3
30MAR27 75.00 P 0.00 0.00 0.00 11.73 -1.63 53 0 1,327 0
30MAR27 77.50 P 12.84 13.06 12.83 13.32 -1.76 53 21 656 +8
30MAR27 80.00 P 14.63 14.72 14.63 14.96 -2.15 54 2 120 0
30MAR27 82.50 P 0.00 0.00 0.00 16.79 -2.08 55 0 38 0
30MAR27 85.00 P 18.09 18.09 18.09 18.51 -2.17 55 25 104 0
30MAR27 87.50 P 0.00 0.00 0.00 20.37 -2.39 56 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 22.20 -2.54 56 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 24.12 -2.64 56 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 26.04 -2.80 57 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 28.02 -2.91 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 30.10 -2.98 58 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 32.18 -3.11 58 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.27 -3.24 58 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.47 -3.28 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.68 -3.39 59 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 40.91 -3.30 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 43.15 -3.32 60 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 45.47 -3.44 61 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 47.80 -3.39 62 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 50.14 -3.35 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 52.49 -3.31 64 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 54.72 -3.42 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.06 -3.40 64 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 59.49 -3.21 65 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 61.92 -3.43 66 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 64.27 -3.23 66 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 66.42 -3.61 65 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 68.76 -3.58 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 71.12 - 65 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 0.09 -0.02 54 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 0.11 -0.03 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.14 -0.03 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.17 -0.05 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.21 -0.05 53 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.26 -0.06 53 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.31 -0.08 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.38 -0.07 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.44 -0.08 53 0 0 0
29JUN27 34.00 P 0.44 0.44 0.44 0.48 -0.13 52 1 1 +1
29JUN27 35.00 P 0.00 0.00 0.00 0.58 -0.12 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.67 -0.14 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.76 -0.17 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.87 -0.19 53 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.00 -0.19 53 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.13 -0.22 52 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 1.26 -0.27 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.41 -0.29 52 0 0 0
29JUN27 43.00 P 1.29 1.29 1.29 1.59 -0.29 52 1 1 0
29JUN27 44.00 P 0.00 0.00 0.00 1.76 -0.33 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.94 -0.38 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 2.13 -0.42 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.36 -0.42 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.59 -0.44 52 0 24 0
29JUN27 49.00 P 0.00 0.00 0.00 2.82 -0.50 52 0 20 0
29JUN27 50.00 P 2.70 2.70 2.70 3.05 -0.56 52 1 31 0
29JUN27 52.50 P 0.00 0.00 0.00 3.76 -0.58 52 0 1,058 0
29JUN27 55.00 P 0.00 0.00 0.00 4.49 -0.75 52 0 847 0
29JUN27 57.50 P 0.00 0.00 0.00 5.35 -0.80 52 0 75 0
29JUN27 60.00 P 5.86 5.86 5.86 6.27 -0.93 52 3 71 +3
29JUN27 62.50 P 0.00 0.00 0.00 7.25 -1.05 52 0 165 0
29JUN27 65.00 P 8.10 8.10 8.00 8.35 -1.11 52 13 154 +13
29JUN27 67.50 P 0.00 0.00 0.00 9.45 -1.30 52 0 22 0
29JUN27 70.00 P 0.00 0.00 0.00 10.71 -1.34 52 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 12.05 -1.67 52 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 13.59 -1.83 52 0 465 0
29JUN27 77.50 P 14.92 14.92 14.92 15.20 -1.95 53 2 57 +2
29JUN27 80.00 P 17.85 17.85 17.85 16.90 -2.05 53 2 66 +2
29JUN27 82.50 P 0.00 0.00 0.00 18.65 -1.92 54 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 20.46 -2.23 55 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 21.96 -2.52 54 0 0 0
29JUN27 90.00 P 24.00 24.00 24.00 24.00 -2.38 55 2 22 -2
29JUN27 92.50 P 0.00 0.00 0.00 25.95 -2.51 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 27.89 -2.53 56 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.84 -2.66 56 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 31.79 -2.81 56 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 33.82 -2.88 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 35.92 -2.91 57 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 38.02 -3.03 57 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 40.13 -3.10 58 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 42.28 -3.24 58 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 44.50 -3.27 59 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 46.74 -3.28 59 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 48.98 -3.44 59 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 51.23 -3.47 60 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 53.53 -3.45 60 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 55.87 -3.27 61 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 58.22 -3.22 62 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 60.57 -2.98 62 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 62.93 -3.14 63 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 65.17 -3.29 63 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 67.48 -3.41 63 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 69.75 -3.50 63 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 72.08 - 63 0 0 -
TOTAL PUT 3,869 58,162 +1,278
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 59.800
21AUG26 44.00 C 0.00 0.00 0.00 15.87 +1.10 142 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 15.37 +1.10 138 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 14.87 +1.09 133 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 14.37 +1.09 128 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 13.87 +0.99 124 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 13.37 +1.09 119 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 12.87 +0.99 115 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 12.37 +1.09 111 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 11.87 +1.09 106 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 11.37 +1.09 102 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 10.87 +1.09 97 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 10.37 +1.09 93 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 9.82 +1.04 63 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 8.82 +1.04 56 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 7.82 +1.03 49 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 6.82 +1.02 43 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 5.83 +0.99 44 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 4.85 +0.94 43 0 15 0
21AUG26 56.00 C 0.00 0.00 0.00 3.94 +0.80 47 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 3.02 +0.68 43 0 1 0
21AUG26 58.00 C 2.20 2.20 2.20 2.20 +0.54 42 1 1 +1
21AUG26 59.00 C 0.00 0.00 0.00 1.52 +0.40 42 0 8 0
21AUG26 60.00 C 0.75 1.17 0.75 0.98 +0.27 42 27 43 +12
21AUG26 61.00 C 0.64 0.77 0.53 0.60 +0.18 43 54 107 +23
21AUG26 62.00 C 0.28 0.45 0.28 0.33 +0.09 42 47 96 +33
21AUG26 63.00 C 0.23 0.26 0.16 0.17 +0.04 42 53 19 +13
21AUG26 64.00 C 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 2 0
21AUG26 66.00 C 0.00 0.00 0.00 0.02 0.00 45 0 18 0
21AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
21AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
21AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 16.92 +1.14 97 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 15.92 +1.13 91 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 14.93 +1.12 87 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 13.94 +1.06 82 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 12.98 +1.10 82 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.99 +1.10 77 0 13 0
28AUG26 49.00 C 0.00 0.00 0.00 11.02 +1.20 73 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 10.04 +1.09 69 0 8 0
28AUG26 52.50 C 0.00 0.00 0.00 7.60 +0.90 57 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 5.49 +0.76 57 0 48 0
28AUG26 57.50 C 3.65 3.65 3.65 3.71 +0.51 57 1 125 -1
28AUG26 60.00 C 2.32 2.40 2.32 2.35 +0.39 58 91 841 +70
28AUG26 62.50 C 1.32 1.43 1.32 1.36 +0.25 58 65 179 +8
28AUG26 65.00 C 0.78 0.80 0.74 0.75 +0.17 58 56 362 +42
28AUG26 67.50 C 0.46 0.46 0.41 0.37 +0.08 58 22 212 -8
28AUG26 70.00 C 0.25 0.25 0.25 0.17 +0.04 58 3 518 0
28AUG26 72.50 C 0.13 0.13 0.13 0.08 +0.02 58 1 787 0
28AUG26 75.00 C 0.00 0.00 0.00 0.03 0.00 58 0 529 0
28AUG26 77.50 C 0.00 0.00 0.00 0.02 +0.01 62 0 618 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 655 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 566 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 395 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 429 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 304 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 100 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 104 0 92 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 109 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 113 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 117 0 311 0
29SEP26 42.00 C 0.00 0.00 0.00 18.27 +1.15 68 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.32 +1.15 66 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.35 +1.14 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.25 +0.77 56 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.32 +1.06 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.51 +1.16 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.59 +0.95 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.55 +0.98 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.65 +0.90 49 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 8.58 +0.75 48 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 6.78 +0.63 48 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 5.22 +0.47 47 0 101 0
29SEP26 60.00 C 4.20 4.20 4.20 3.94 +0.30 48 1 506 -1
29SEP26 62.50 C 3.16 3.16 3.16 2.95 +0.28 48 20 391 -20
29SEP26 65.00 C 2.15 2.37 2.15 2.15 +0.24 49 101 2,001 -19
29SEP26 67.50 C 1.64 1.69 1.64 1.51 +0.17 48 45 1,049 +29
29SEP26 70.00 C 1.21 1.26 1.18 1.04 +0.12 48 13 395 +2
29SEP26 72.50 C 0.89 0.89 0.89 0.70 +0.08 48 17 282 -13
29SEP26 75.00 C 0.62 0.66 0.62 0.47 +0.05 48 27 288 -8
29SEP26 77.50 C 0.52 0.52 0.48 0.31 +0.04 48 51 220 -31
29SEP26 80.00 C 0.39 0.39 0.39 0.20 +0.02 48 13 679 +13
29SEP26 82.50 C 0.00 0.00 0.00 0.13 +0.02 48 0 474 0
29SEP26 85.00 C 0.24 0.24 0.23 0.08 +0.01 48 28 398 -22
29SEP26 87.50 C 0.00 0.00 0.00 0.05 0.00 48 0 639 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 0.00 48 0 769 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 0.00 49 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 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 0.06 0.06 0.06 0.01 0.00 52 12 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 369 0
29OCT26 43.00 C 0.00 0.00 0.00 17.71 +1.14 59 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.77 +1.04 57 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.86 +1.03 56 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.96 +1.19 54 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 14.08 +1.16 53 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 13.22 +1.14 52 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 12.39 +1.12 52 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 11.58 +1.09 51 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 9.47 +0.82 47 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 7.81 +0.74 47 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 6.40 +0.53 47 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 5.12 +0.45 47 0 125 0
29OCT26 62.50 C 0.00 0.00 0.00 4.17 +0.51 48 0 65 0
29OCT26 65.00 C 3.35 3.42 3.35 3.28 +0.44 48 4 58 0
29OCT26 67.50 C 0.00 0.00 0.00 2.55 +0.37 48 0 98 0
29OCT26 70.00 C 0.00 0.00 0.00 1.95 +0.30 47 0 92 0
29OCT26 72.50 C 0.00 0.00 0.00 1.48 +0.24 47 0 47 0
29OCT26 75.00 C 0.00 0.00 0.00 1.12 +0.20 47 0 83 0
29OCT26 77.50 C 1.12 1.15 1.12 0.84 +0.16 47 16 16 +16
29OCT26 80.00 C 0.00 0.00 0.00 0.62 +0.12 47 0 18 0
29OCT26 82.50 C 0.70 0.70 0.70 0.46 +0.10 47 4 20 -4
27NOV26 43.00 C 0.00 0.00 0.00 18.11 +1.25 56 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 17.20 +1.18 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 16.34 +1.17 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 15.49 +1.21 53 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 14.46 +0.90 49 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 13.88 +1.14 52 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 13.09 +1.06 51 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 12.34 +1.02 51 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 10.37 +0.78 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 8.82 +0.71 48 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 7.46 +0.47 48 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 6.22 +0.44 48 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 5.21 +0.41 48 0 347 0
27NOV26 65.00 C 0.00 0.00 0.00 4.36 +0.43 49 0 40 0
27NOV26 67.50 C 0.00 0.00 0.00 3.60 +0.40 49 0 15 0
27NOV26 70.00 C 0.00 0.00 0.00 2.93 +0.34 49 0 75 0
27NOV26 72.50 C 0.00 0.00 0.00 2.38 +0.30 49 0 0 0
27NOV26 75.00 C 2.10 2.18 2.10 1.92 +0.25 49 5 22 +5
27NOV26 77.50 C 0.00 0.00 0.00 1.54 +0.21 48 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 1.23 +0.18 48 0 3 0
27NOV26 82.50 C 0.00 0.00 0.00 0.98 +0.15 48 0 1 0
30DEC26 42.00 C 0.00 0.00 0.00 19.42 +1.18 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.56 +1.16 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.71 +1.16 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.89 +1.17 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.09 +1.09 52 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 15.32 +1.07 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.56 +1.04 51 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 13.82 +1.00 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.10 +0.96 50 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 11.44 +0.89 50 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 9.70 +0.59 48 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 8.64 +0.86 50 0 56 0
30DEC26 60.00 C 0.00 0.00 0.00 7.22 +0.96 48 0 185 0
30DEC26 62.50 C 0.00 0.00 0.00 6.17 +0.58 48 0 94 0
30DEC26 65.00 C 0.00 0.00 0.00 5.34 +0.63 49 0 152 0
30DEC26 67.50 C 0.00 0.00 0.00 4.56 +0.62 49 0 334 0
30DEC26 70.00 C 0.00 0.00 0.00 3.85 +0.56 49 0 147 0
30DEC26 72.50 C 0.00 0.00 0.00 3.24 +0.51 49 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 2.71 +0.45 49 0 885 0
30DEC26 77.50 C 0.00 0.00 0.00 2.27 +0.40 49 0 109 0
30DEC26 80.00 C 0.00 0.00 0.00 1.89 +0.35 48 0 612 0
30DEC26 82.50 C 0.00 0.00 0.00 1.57 +0.31 48 0 123 0
30DEC26 85.00 C 0.00 0.00 0.00 1.30 +0.27 48 0 111 0
30DEC26 87.50 C 0.00 0.00 0.00 1.08 +0.26 48 0 135 0
30DEC26 90.00 C 0.00 0.00 0.00 0.89 +0.22 48 0 662 0
30DEC26 92.50 C 0.00 0.00 0.00 0.74 +0.19 48 0 17 0
30DEC26 95.00 C 1.00 1.00 1.00 0.61 +0.17 48 1 147 0
30DEC26 97.50 C 0.00 0.00 0.00 0.49 +0.13 48 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.41 +0.11 48 0 26 0
30DEC26 102.50 C 0.00 0.00 0.00 0.34 +0.10 48 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.28 +0.08 48 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.23 +0.07 48 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 20.73 +1.19 53 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 19.95 +1.16 53 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 19.20 +1.08 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.46 +1.06 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.73 +1.03 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.03 +0.99 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.35 +0.96 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.70 +0.95 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.06 +0.92 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.56 +0.85 51 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 12.19 +0.78 50 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 10.96 +0.60 50 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 9.68 +0.52 49 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 8.69 +0.46 50 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 7.81 +0.49 50 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 7.01 +0.51 50 0 45 0
30MAR27 70.00 C 6.40 6.40 6.40 6.25 +0.48 50 25 85 +25
30MAR27 72.50 C 0.00 0.00 0.00 5.55 +0.44 50 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 4.93 +0.41 50 0 48 0
30MAR27 77.50 C 0.00 0.00 0.00 4.37 +0.37 50 0 61 0
30MAR27 80.00 C 0.00 0.00 0.00 3.88 +0.34 50 0 122 0
30MAR27 82.50 C 0.00 0.00 0.00 3.43 +0.31 50 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 3.04 +0.28 50 0 195 0
30MAR27 87.50 C 0.00 0.00 0.00 2.69 +0.26 50 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 2.38 +0.30 50 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 2.11 +0.27 50 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 1.86 +0.24 49 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 1.65 +0.22 50 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.46 +0.20 50 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.29 +0.18 49 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.14 +0.16 49 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.01 +0.14 49 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 20.98 +0.99 53 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 20.27 +0.95 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 19.59 +0.93 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 18.92 +1.05 52 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 18.27 +1.03 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 17.64 +0.97 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.00 +0.91 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 16.40 +0.88 51 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 15.03 +0.86 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.76 +0.82 51 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 12.58 +0.54 51 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 11.35 +0.46 50 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 10.44 +0.43 51 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 9.59 +0.47 51 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 8.80 +0.50 51 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 8.09 +0.57 51 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 7.39 +0.52 51 0 0 0
29JUN27 75.00 C 7.00 7.00 7.00 6.74 +0.50 51 25 25 +25
29JUN27 77.50 C 0.00 0.00 0.00 6.12 +0.46 51 0 1 0
29JUN27 80.00 C 0.00 0.00 0.00 5.59 +0.43 51 0 21 0
29JUN27 82.50 C 0.00 0.00 0.00 5.11 +0.43 51 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 4.63 +0.39 51 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 4.23 +0.35 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.87 +0.34 51 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 3.51 +0.34 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.18 +0.27 51 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 2.93 +0.27 51 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.67 +0.27 51 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.42 +0.30 51 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 2.21 +0.27 51 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 2.03 +0.26 51 0 229 0
TOTAL CALL 829 29,295 +190
21AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
21AUG26 53.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 25 0
21AUG26 54.00 P 0.00 0.00 0.00 0.01 -0.05 43 0 35 0
21AUG26 55.00 P 0.06 0.06 0.06 0.03 -0.10 42 1 23 -1
21AUG26 56.00 P 0.10 0.10 0.10 0.08 -0.18 42 2 5 +2
21AUG26 57.00 P 0.20 0.21 0.20 0.19 -0.28 42 4 22 +3
21AUG26 58.00 P 0.55 0.55 0.55 0.37 -0.44 41 3 14 +3
21AUG26 59.00 P 0.65 0.75 0.65 0.67 -0.60 41 6 16 +1
21AUG26 60.00 P 0.00 0.00 0.00 1.15 -0.70 42 0 1 0
21AUG26 61.00 P 0.00 0.00 0.00 1.76 -0.79 42 0 1 0
21AUG26 62.00 P 0.00 0.00 0.00 2.51 -0.84 42 0 1 0
21AUG26 63.00 P 0.00 0.00 0.00 3.38 -0.97 44 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 4.29 -1.00 45 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 5.22 -1.04 42 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 6.20 -1.05 0 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 7.20 -1.05 0 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 8.20 -1.05 0 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 9.20 -1.25 0 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 10.20 -1.25 0 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 11.20 -1.25 0 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 12.20 -1.25 0 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 13.20 -1.25 0 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 14.20 -1.25 0 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 15.20 -1.25 0 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 16.20 -1.10 0 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 17.20 -1.25 0 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 18.20 -1.24 0 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 19.20 -1.25 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 123 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 70 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 170 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 163 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 93 0
28AUG26 48.00 P 0.00 0.00 0.00 0.03 -0.03 58 0 169 0
28AUG26 49.00 P 0.00 0.00 0.00 0.05 -0.04 58 0 269 0
28AUG26 50.00 P 0.16 0.17 0.13 0.08 -0.06 58 8 403 -8
28AUG26 52.50 P 0.34 0.34 0.27 0.26 -0.15 58 51 545 -13
28AUG26 55.00 P 0.73 0.73 0.57 0.66 -0.25 58 167 361 +7
28AUG26 57.50 P 1.40 1.40 1.23 1.36 -0.39 57 7 630 -2
28AUG26 60.00 P 0.00 0.00 0.00 2.45 -0.55 57 0 426 0
28AUG26 62.50 P 4.41 4.41 4.41 4.00 -0.76 57 2 662 0
28AUG26 65.00 P 0.00 0.00 0.00 5.87 -0.89 57 0 569 0
28AUG26 67.50 P 0.00 0.00 0.00 8.01 -0.96 57 0 550 0
28AUG26 70.00 P 0.00 0.00 0.00 10.20 -1.35 0 0 824 0
28AUG26 72.50 P 13.17 13.17 13.17 12.74 -1.23 57 1 361 0
28AUG26 75.00 P 0.00 0.00 0.00 15.21 -1.24 59 0 345 0
28AUG26 77.50 P 0.00 0.00 0.00 17.70 -1.13 0 0 233 -73
28AUG26 80.00 P 0.00 0.00 0.00 20.20 -1.09 0 0 417 0
28AUG26 82.50 P 0.00 0.00 0.00 22.74 -1.04 88 0 81 0
28AUG26 85.00 P 0.00 0.00 0.00 25.24 -1.01 95 0 12 0
28AUG26 87.50 P 0.00 0.00 0.00 27.73 -1.05 100 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 30.24 -1.01 108 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 32.70 -1.13 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 35.20 -1.14 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 37.70 -1.09 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 40.20 -1.13 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 42.70 -1.14 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 45.20 -1.13 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 47.73 -1.10 144 0 0 0
29SEP26 42.00 P 0.18 0.18 0.18 0.05 -0.03 48 1 251 0
29SEP26 43.00 P 0.00 0.00 0.00 0.07 -0.04 48 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.10 -0.06 48 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.15 -0.07 48 0 81 0
29SEP26 46.00 P 0.00 0.00 0.00 0.20 -0.09 48 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 0.28 -0.11 48 0 102 0
29SEP26 48.00 P 0.47 0.47 0.47 0.38 -0.13 48 15 264 0
29SEP26 49.00 P 0.62 0.62 0.62 0.49 -0.18 48 2 385 -2
29SEP26 50.00 P 0.75 0.75 0.68 0.64 -0.20 48 11 1,965 +9
29SEP26 52.50 P 1.13 1.13 1.12 1.10 -0.26 48 100 842 +53
29SEP26 55.00 P 1.95 1.95 1.77 1.75 -0.38 47 54 1,126 -19
29SEP26 57.50 P 2.85 2.85 2.61 2.69 -0.49 47 103 1,129 +61
29SEP26 60.00 P 3.87 3.99 3.84 3.96 -0.51 48 67 1,699 0
29SEP26 62.50 P 0.00 0.00 0.00 5.46 -0.61 48 0 580 0
29SEP26 65.00 P 0.00 0.00 0.00 7.10 -0.79 48 0 2,274 0
29SEP26 67.50 P 0.00 0.00 0.00 8.98 -0.87 48 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 10.98 -1.23 47 0 530 0
29SEP26 72.50 P 0.00 0.00 0.00 13.16 -1.33 47 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 15.42 -1.32 46 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 17.74 -1.16 42 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 20.32 -1.16 51 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 22.74 -1.16 50 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 25.24 -1.05 54 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 27.73 -1.05 57 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 30.24 -1.01 61 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 32.73 -1.10 64 0 0 -205
29SEP26 95.00 P 0.00 0.00 0.00 35.20 -1.14 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 37.70 -1.13 0 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 40.20 -1.13 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 42.70 -1.14 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.20 -1.13 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.73 -1.10 82 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 50.20 -1.05 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 52.70 -1.05 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.27 -0.04 47 0 60 0
29OCT26 44.00 P 0.00 0.00 0.00 0.34 -0.06 47 0 2 0
29OCT26 45.00 P 0.63 0.63 0.54 0.44 -0.07 47 3 47 -1
29OCT26 46.00 P 0.00 0.00 0.00 0.56 -0.08 47 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 0.70 -0.10 47 0 59 0
29OCT26 48.00 P 0.00 0.00 0.00 0.86 -0.12 47 0 34 0
29OCT26 49.00 P 0.00 0.00 0.00 1.03 -0.16 47 0 2 0
29OCT26 50.00 P 1.40 1.40 1.25 1.23 -0.19 47 44 85 +30
29OCT26 52.50 P 1.92 1.92 1.75 1.88 -0.23 47 12 69 +6
29OCT26 55.00 P 2.77 2.77 2.77 2.62 -0.39 46 2 204 -2
29OCT26 57.50 P 3.68 3.68 3.67 3.72 -0.40 47 18 290 +18
29OCT26 60.00 P 4.87 4.87 4.87 5.01 -0.37 47 15 97 0
29OCT26 62.50 P 0.00 0.00 0.00 6.49 -0.57 48 0 32 0
29OCT26 65.00 P 0.00 0.00 0.00 8.05 -0.89 47 0 18 0
29OCT26 67.50 P 0.00 0.00 0.00 9.84 -0.99 47 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 11.77 -1.13 47 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 13.84 -1.20 47 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 16.02 -1.21 48 0 2 0
29OCT26 77.50 P 0.00 0.00 0.00 18.25 -1.30 48 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.54 -1.31 47 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.86 -1.34 46 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.58 -0.07 48 0 33 0
27NOV26 44.00 P 0.00 0.00 0.00 0.70 -0.11 48 0 4 0
27NOV26 45.00 P 0.97 0.97 0.97 0.86 -0.11 48 1 2 0
27NOV26 46.00 P 0.00 0.00 0.00 1.03 -0.13 49 0 0 0
27NOV26 47.00 P 1.27 1.27 1.27 1.23 -0.14 48 1 2 0
27NOV26 48.00 P 0.00 0.00 0.00 1.44 -0.13 48 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 1.66 -0.16 48 0 1 0
27NOV26 50.00 P 0.00 0.00 0.00 1.91 -0.17 48 0 23 0
27NOV26 52.50 P 2.57 2.57 2.57 2.59 -0.28 47 1 3 -1
27NOV26 55.00 P 0.00 0.00 0.00 3.58 -0.29 48 0 40 0
27NOV26 57.50 P 0.00 0.00 0.00 4.69 -0.36 48 0 98 0
27NOV26 60.00 P 0.00 0.00 0.00 6.00 -0.42 48 0 50 0
27NOV26 62.50 P 0.00 0.00 0.00 7.46 -0.56 48 0 20 0
27NOV26 65.00 P 0.00 0.00 0.00 9.09 -0.56 49 0 60 0
27NOV26 67.50 P 0.00 0.00 0.00 10.82 -0.85 49 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 12.64 -1.02 49 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 14.73 -0.97 50 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 16.81 -1.02 50 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 18.82 -1.20 49 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 21.03 -1.22 49 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.28 -1.26 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.77 -0.02 48 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 0.91 -0.05 48 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 1.10 -0.02 48 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.29 -0.04 48 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 1.51 -0.04 48 0 96 0
30DEC26 47.00 P 0.00 0.00 0.00 1.72 -0.07 48 0 28 0
30DEC26 48.00 P 0.00 0.00 0.00 1.96 -0.11 48 0 47 0
30DEC26 49.00 P 0.00 0.00 0.00 2.21 -0.14 48 0 64 0
30DEC26 50.00 P 0.00 0.00 0.00 2.49 -0.18 48 0 189 0
30DEC26 52.50 P 0.00 0.00 0.00 3.30 -0.27 47 0 301 0
30DEC26 55.00 P 0.00 0.00 0.00 4.31 -0.32 47 0 1,192 0
30DEC26 57.50 P 0.00 0.00 0.00 5.48 -0.37 48 0 450 0
30DEC26 60.00 P 0.00 0.00 0.00 6.80 -0.45 48 0 711 0
30DEC26 62.50 P 0.00 0.00 0.00 8.28 -0.49 48 0 265 0
30DEC26 65.00 P 0.00 0.00 0.00 9.90 -0.61 48 0 333 0
30DEC26 67.50 P 0.00 0.00 0.00 11.84 -0.49 50 0 270 0
30DEC26 70.00 P 0.00 0.00 0.00 13.36 -0.87 48 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 15.43 -0.68 50 0 239 0
30DEC26 75.00 P 0.00 0.00 0.00 17.31 -1.06 49 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 19.39 -1.16 49 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 21.84 -0.99 52 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 23.74 -1.22 49 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 26.00 -1.21 49 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 28.27 -1.20 49 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 30.57 -1.27 48 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 32.94 -1.26 48 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 35.30 -1.29 47 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 37.70 -1.26 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.23 -1.21 48 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.70 -1.20 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.20 -1.16 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.73 -1.13 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.78 -0.15 49 0 71 0
30MAR27 43.00 P 0.00 0.00 0.00 1.98 -0.19 49 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 2.24 -0.16 49 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 2.49 -0.17 49 0 16 0
30MAR27 46.00 P 0.00 0.00 0.00 2.76 -0.19 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.03 -0.18 49 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 3.34 -0.20 48 0 49 0
30MAR27 49.00 P 0.00 0.00 0.00 3.67 -0.22 48 0 56 0
30MAR27 50.00 P 4.00 4.00 4.00 4.02 -0.24 48 1 52 0
30MAR27 52.50 P 0.00 0.00 0.00 4.99 -0.29 48 0 247 0
30MAR27 55.00 P 0.00 0.00 0.00 6.11 -0.33 48 0 237 0
30MAR27 57.50 P 0.00 0.00 0.00 7.36 -0.38 48 0 189 0
30MAR27 60.00 P 0.00 0.00 0.00 8.74 -0.33 49 0 297 0
30MAR27 62.50 P 0.00 0.00 0.00 10.22 -0.47 49 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 11.91 -0.47 50 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 13.55 -0.57 49 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 15.34 -0.60 50 0 31 0
30MAR27 72.50 P 0.00 0.00 0.00 17.06 -0.71 49 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 18.98 -0.75 49 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 20.96 -0.78 50 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 23.00 -1.08 50 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 25.09 -1.05 50 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 27.33 -1.03 51 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 29.37 -1.18 50 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 31.58 -1.20 50 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 33.83 -1.20 50 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 36.08 -1.24 50 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 38.38 -1.24 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 40.69 -1.27 49 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 43.04 -1.25 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 45.41 -1.25 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 47.80 -1.28 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.15 -0.31 50 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 3.51 -0.28 50 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 3.80 -0.32 50 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 4.12 -0.22 50 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 4.50 -0.19 50 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.87 -0.20 50 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 5.26 -0.22 50 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 5.67 -0.23 49 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 6.77 -0.28 49 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 7.99 -0.32 49 0 75 0
29JUN27 57.50 P 9.20 9.20 9.20 9.52 -0.16 51 2 140 -2
29JUN27 60.00 P 0.00 0.00 0.00 10.75 -0.39 50 0 148 0
29JUN27 62.50 P 0.00 0.00 0.00 12.27 -0.42 50 0 66 0
29JUN27 65.00 P 0.00 0.00 0.00 13.76 -0.52 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 15.47 -0.53 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.22 -0.75 50 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 18.90 -0.91 50 0 36 0
29JUN27 75.00 P 0.00 0.00 0.00 20.77 -0.95 50 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.81 -0.85 51 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 24.78 -0.87 51 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.66 -1.04 50 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 28.95 -0.81 52 0 33 0
29JUN27 87.50 P 0.00 0.00 0.00 30.78 -1.03 51 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 32.90 -1.05 51 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 35.04 -1.07 51 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 37.35 -0.94 52 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 39.41 -1.13 51 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 41.64 -1.18 51 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 43.88 -1.21 50 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 46.16 -1.01 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 48.46 -1.24 50 0 0 0
TOTAL PUT 705 34,087 -136
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$ 16.800
28AUG26 11.00 C 0.00 0.00 0.00 5.83 +0.12 118 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.32 +0.11 97 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.82 +0.11 86 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.33 +0.12 85 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.83 +0.12 75 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.33 +0.11 65 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.81 +0.09 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.31 +0.09 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.82 +0.10 32 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 1.33 +0.09 28 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.88 +0.07 28 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 0.50 +0.06 27 0 89 0
28AUG26 17.00 C 0.00 0.00 0.00 0.25 +0.04 28 0 120 0
28AUG26 17.50 C 0.00 0.00 0.00 0.10 +0.02 28 0 100 0
28AUG26 18.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 109 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 296 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 61 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 247 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 79 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.90 +0.19 73 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.40 +0.19 66 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.91 +0.19 61 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.41 +0.19 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.91 +0.18 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.43 +0.18 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.85 +0.09 21 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.37 +0.10 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.89 +0.08 22 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.45 +0.07 23 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.06 +0.06 23 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 0.72 +0.05 22 0 72 0
29SEP26 17.00 C 0.00 0.00 0.00 0.48 +0.04 23 0 81 0
29SEP26 17.50 C 0.00 0.00 0.00 0.30 +0.03 24 0 53 0
29SEP26 18.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 0.00 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 0.03 +0.01 25 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 39 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.44 +0.19 53 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.95 +0.19 49 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.45 +0.17 43 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.97 +0.18 41 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.49 +0.19 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.99 +0.18 33 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.44 +0.09 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.00 +0.08 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.59 +0.07 23 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.21 +0.06 23 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.91 +0.05 23 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.67 +0.05 23 0 165 0
29OCT26 17.50 C 0.00 0.00 0.00 0.47 +0.03 23 0 180 0
29OCT26 18.00 C 0.00 0.00 0.00 0.33 +0.03 24 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.21 +0.02 24 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.05 0.00 24 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 0.00 24 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 4.99 +0.18 43 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.50 +0.18 39 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.02 +0.19 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.54 +0.19 33 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.06 +0.18 30 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.52 +0.09 23 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.10 +0.08 23 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.71 +0.07 23 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.36 +0.06 23 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.06 +0.05 23 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.81 +0.04 23 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.58 +0.03 23 0 60 0
27NOV26 18.00 C 0.00 0.00 0.00 0.42 0.00 23 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.32 +0.04 23 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.22 +0.01 23 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 6.02 +0.19 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.53 +0.17 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.05 +0.17 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.56 +0.16 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.08 +0.15 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.60 +0.14 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.13 +0.18 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.60 +0.08 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.20 +0.08 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.83 +0.07 23 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 1.49 +0.06 23 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.20 +0.06 23 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 0.94 +0.04 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.74 +0.03 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.57 +0.03 23 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.43 +0.02 23 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.32 +0.02 23 0 114 0
30DEC26 19.50 C 0.00 0.00 0.00 0.23 +0.01 23 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 +0.02 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 6.15 +0.17 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.67 +0.16 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.20 +0.17 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.72 +0.16 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.25 +0.15 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.80 +0.15 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.37 +0.22 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.97 +0.21 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.51 +0.12 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.17 +0.12 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.86 +0.12 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.58 +0.12 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.34 +0.12 24 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 1.12 +0.12 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.93 +0.11 24 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.76 +0.10 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.62 +0.09 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.50 +0.06 24 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.40 +0.05 24 0 368 0
30MAR27 21.00 C 0.00 0.00 0.00 0.27 +0.06 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.17 +0.04 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.26 +0.17 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.77 +0.15 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.29 +0.13 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.82 +0.11 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.36 +0.09 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.92 +0.09 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.49 +0.07 26 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 3.09 +0.15 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.64 +0.06 23 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.30 +0.05 23 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.06 +0.05 24 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.77 +0.04 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.52 +0.04 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.28 +0.02 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.09 +0.03 23 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.91 +0.02 23 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.76 +0.02 23 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.63 +0.01 23 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.52 +0.01 23 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.35 0.00 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 0.00 107 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 180 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 -0.02 25 0 213 0
28AUG26 16.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 132 0
28AUG26 16.50 P 0.00 0.00 0.00 0.19 -0.05 28 0 327 0
28AUG26 17.00 P 0.00 0.00 0.00 0.42 -0.09 27 0 344 0
28AUG26 17.50 P 0.00 0.00 0.00 0.79 -0.10 28 0 255 0
28AUG26 18.00 P 0.00 0.00 0.00 1.23 -0.12 30 0 198 0
28AUG26 18.50 P 0.00 0.00 0.00 1.74 -0.10 40 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 2.20 -0.10 0 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 2.70 -0.10 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.20 -0.13 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.20 -0.13 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.20 -0.13 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.20 -0.13 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.20 -0.13 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.20 -0.14 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.20 -0.14 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.20 -0.14 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 170 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 -0.02 23 0 168 0
29SEP26 16.00 P 0.00 0.00 0.00 0.21 -0.04 23 0 252 0
29SEP26 16.50 P 0.00 0.00 0.00 0.38 -0.05 23 0 114 0
29SEP26 17.00 P 0.00 0.00 0.00 0.62 -0.07 23 0 151 0
29SEP26 17.50 P 0.00 0.00 0.00 0.94 -0.10 23 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 1.36 -0.08 26 0 162 0
29SEP26 18.50 P 0.00 0.00 0.00 1.79 -0.10 27 0 42 0
29SEP26 19.00 P 0.00 0.00 0.00 2.21 -0.10 23 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.70 -0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.20 -0.14 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.20 -0.14 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.20 -0.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.20 -0.14 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.20 -0.14 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.20 -0.14 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.20 -0.14 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.20 -0.14 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.20 -0.14 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.20 -0.14 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.20 -0.14 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.20 -0.14 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.21 -0.02 24 0 66 0
29OCT26 16.00 P 0.31 0.31 0.31 0.34 -0.04 23 1 91 +1
29OCT26 16.50 P 0.00 0.00 0.00 0.53 -0.05 23 0 127 0
29OCT26 17.00 P 0.00 0.00 0.00 0.78 -0.06 23 0 155 0
29OCT26 17.50 P 0.00 0.00 0.00 1.08 -0.10 23 0 45 0
29OCT26 18.00 P 0.00 0.00 0.00 1.43 -0.08 23 0 6 0
29OCT26 18.50 P 0.00 0.00 0.00 1.83 -0.08 23 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.26 -0.09 23 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.72 -0.09 23 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.20 -0.14 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.20 -0.14 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.20 -0.14 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.20 -0.14 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.20 -0.14 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.20 -0.14 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.18 -0.02 23 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.28 -0.04 23 0 65 0
27NOV26 16.00 P 0.00 0.00 0.00 0.43 -0.05 23 0 2 0
27NOV26 16.50 P 0.00 0.00 0.00 0.66 -0.04 24 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.89 -0.05 23 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 1.18 -0.06 23 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.52 -0.07 23 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 1.90 -0.08 23 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.31 -0.09 23 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.75 -0.09 23 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.22 -0.12 23 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.20 -0.14 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.20 -0.14 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.20 -0.14 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.20 -0.14 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.24 -0.03 23 0 67 0
30DEC26 15.50 P 0.00 0.00 0.00 0.37 -0.03 23 0 190 0
30DEC26 16.00 P 0.50 0.50 0.50 0.54 -0.04 23 2 263 +2
30DEC26 16.50 P 0.00 0.00 0.00 0.73 -0.05 23 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 0.98 -0.05 23 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.27 -0.06 23 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 1.60 -0.07 23 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 1.97 -0.07 23 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.36 -0.09 23 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.79 -0.09 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.24 -0.11 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.20 -0.14 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.20 -0.14 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.20 -0.14 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.20 -0.14 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.20 -0.14 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.20 -0.14 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.20 -0.14 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.20 -0.14 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.20 -0.14 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.20 -0.14 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.20 -0.14 0 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 0.04 +0.01 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.23 +0.02 24 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.32 +0.01 24 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.44 +0.01 24 0 51 0
30MAR27 15.50 P 0.00 0.00 0.00 0.59 0.00 24 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.80 +0.03 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.01 +0.02 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.26 +0.02 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.54 +0.01 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.86 +0.01 24 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 2.20 0.00 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.56 -0.02 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.96 -0.02 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.28 -0.13 21 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.26 -0.08 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.21 -0.13 25 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 6.20 -0.14 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.20 -0.14 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.20 -0.14 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.20 -0.14 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.20 -0.14 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.20 -0.14 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.20 -0.14 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.20 -0.14 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 -0.02 23 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.24 -0.02 23 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.33 -0.04 23 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.45 -0.04 23 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.61 -0.04 23 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 0.77 -0.02 23 0 32 0
29JUN27 15.50 P 0.00 0.00 0.00 0.94 -0.05 22 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.16 -0.06 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.41 -0.06 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.69 -0.07 22 0 6 0
29JUN27 17.50 P 0.00 0.00 0.00 1.99 -0.07 22 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.31 -0.08 22 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 2.66 -0.08 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.02 -0.18 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.40 -0.09 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.79 -0.09 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.62 -0.09 18 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 5.48 -0.10 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.37 -0.10 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.28 -0.10 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.46 +0.12 23 0 0 0
TOTAL PUT 3 4,935 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 102.700
28AUG26 57.50 C 0.00 0.00 0.00 45.77 +1.51 200 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 43.28 +1.51 188 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 40.78 +1.51 175 0 3 0
28AUG26 65.00 C 0.00 0.00 0.00 38.27 +1.50 163 0 3 0
28AUG26 67.50 C 0.00 0.00 0.00 35.78 +1.50 152 0 0 0
28AUG26 70.00 C 32.50 32.50 32.50 33.19 +1.41 135 3 3 +1
28AUG26 72.50 C 30.80 30.80 30.80 30.79 +1.51 130 1 1 +1
28AUG26 75.00 C 0.00 0.00 0.00 28.29 +1.51 120 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 25.80 +1.51 110 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 23.15 +1.36 93 0 69 0
28AUG26 82.50 C 20.50 20.50 20.50 20.88 +1.59 93 1 15 0
28AUG26 85.00 C 0.00 0.00 0.00 18.18 +1.38 75 0 82 0
28AUG26 87.50 C 0.00 0.00 0.00 15.28 +0.97 31 0 28 0
28AUG26 90.00 C 0.00 0.00 0.00 12.79 +0.95 30 0 110 0
28AUG26 92.50 C 0.00 0.00 0.00 10.34 +0.91 31 0 34 0
28AUG26 95.00 C 0.00 0.00 0.00 7.97 +0.82 31 0 142 0
28AUG26 97.50 C 0.00 0.00 0.00 5.79 +0.68 31 0 28 0
28AUG26 100.00 C 0.00 0.00 0.00 3.90 +0.50 31 0 32 0
28AUG26 102.50 C 0.00 0.00 0.00 2.49 +0.39 32 0 63 0
28AUG26 105.00 C 1.51 1.51 1.51 1.40 +0.19 32 6 32 0
28AUG26 107.50 C 0.00 0.00 0.00 0.71 +0.09 32 0 18 0
28AUG26 110.00 C 0.52 0.52 0.52 0.32 +0.03 32 4 8 +4
28AUG26 112.50 C 0.00 0.00 0.00 0.13 +0.01 31 0 1 0
28AUG26 115.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 57.12 +1.32 143 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 56.12 +1.32 140 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 55.12 +1.32 136 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 54.03 +1.23 126 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 53.03 +1.23 123 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 50.54 +1.23 116 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.04 +1.23 108 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.77 +1.45 113 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.28 +1.46 106 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 40.78 +1.45 99 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.27 +1.44 92 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.78 +1.44 86 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.19 +1.41 76 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 30.79 +1.44 73 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.29 +1.43 68 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 25.80 +1.44 62 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 23.15 +1.36 52 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 20.88 +1.59 53 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 18.25 +1.33 44 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 15.41 +0.92 28 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 13.00 +0.85 27 0 21 0
29SEP26 92.50 C 0.00 0.00 0.00 10.70 +0.76 28 0 116 0
29SEP26 95.00 C 0.00 0.00 0.00 8.57 +0.65 28 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 6.64 +0.50 28 0 55 0
29SEP26 100.00 C 5.00 5.00 5.00 5.16 +0.67 29 1 36 +1
29SEP26 102.50 C 0.00 0.00 0.00 3.66 +0.31 28 0 26 0
29SEP26 105.00 C 0.00 0.00 0.00 2.65 +0.16 28 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 1.83 +0.09 28 0 45 0
29SEP26 110.00 C 0.00 0.00 0.00 1.22 +0.04 28 0 25 0
29SEP26 112.50 C 1.07 1.07 1.07 0.80 +0.02 28 1 26 +1
29SEP26 115.00 C 0.00 0.00 0.00 0.50 0.00 28 0 6 0
29SEP26 117.50 C 0.00 0.00 0.00 0.31 0.00 28 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 45.77 +1.45 91 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 43.28 +1.46 85 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 40.78 +1.45 80 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 38.27 +1.44 74 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 35.78 +1.44 69 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 33.19 +1.34 62 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 30.79 +1.44 59 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 28.29 +1.43 55 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 25.80 +1.44 50 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 23.18 +1.31 43 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 20.88 +1.59 42 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 18.25 +1.28 36 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 15.49 +0.87 26 0 85 0
29OCT26 90.00 C 0.00 0.00 0.00 13.18 +0.80 26 0 49 0
29OCT26 92.50 C 0.00 0.00 0.00 11.01 +0.70 26 0 45 0
29OCT26 95.00 C 0.00 0.00 0.00 9.05 +0.60 26 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 7.32 +0.70 26 0 40 0
29OCT26 100.00 C 0.00 0.00 0.00 5.73 +0.47 26 0 50 0
29OCT26 102.50 C 4.89 4.89 4.60 4.60 +0.40 27 10 33 +8
29OCT26 105.00 C 0.00 0.00 0.00 3.59 +0.23 27 0 79 0
29OCT26 107.50 C 0.00 0.00 0.00 2.74 +0.18 27 0 90 0
29OCT26 110.00 C 2.68 2.68 2.68 2.04 +0.12 27 15 75 -3
29OCT26 112.50 C 2.03 2.19 2.03 1.50 +0.09 27 30 45 0
29OCT26 115.00 C 0.00 0.00 0.00 1.08 +0.06 27 0 2 0
29OCT26 117.50 C 0.00 0.00 0.00 0.76 +0.03 27 0 15 0
29OCT26 120.00 C 1.17 1.17 1.17 0.53 +0.03 27 15 47 +15
29OCT26 122.50 C 0.00 0.00 0.00 0.35 +0.01 26 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 28.29 +1.43 47 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 25.80 +1.44 43 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 23.19 +1.32 37 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 20.88 +1.51 36 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 18.25 +1.15 31 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 15.64 +0.79 26 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 13.45 +0.69 26 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 11.44 +0.59 26 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 9.62 +0.49 26 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 8.01 +0.65 26 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 6.50 +0.42 25 0 6 0
27NOV26 102.50 C 0.00 0.00 0.00 5.37 +0.31 26 0 5 0
27NOV26 105.00 C 4.49 4.49 4.49 4.35 +0.22 26 15 10 -15
27NOV26 107.50 C 0.00 0.00 0.00 3.50 +0.12 26 0 30 0
27NOV26 110.00 C 0.00 0.00 0.00 2.73 +0.08 26 0 30 0
27NOV26 112.50 C 2.51 2.51 2.51 2.11 +0.06 26 15 30 0
27NOV26 115.00 C 0.00 0.00 0.00 1.62 +0.03 26 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 1.22 0.00 26 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.91 +0.02 26 0 49 0
27NOV26 122.50 C 0.00 0.00 0.00 0.65 0.00 26 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.48 -0.01 26 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 57.12 +1.32 87 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 56.12 +1.32 85 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 55.12 +1.32 83 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 54.09 +1.29 80 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 53.08 +1.28 77 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 50.58 +1.27 72 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 48.10 +1.29 68 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 45.77 +1.45 68 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 43.28 +1.46 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 40.78 +1.43 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 38.27 +1.33 55 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.78 +1.44 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.19 +1.34 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.79 +1.44 44 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 28.29 +1.41 40 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 25.80 +1.44 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.19 +1.32 32 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 20.88 +1.44 31 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 18.40 +1.12 28 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 15.96 +0.80 25 0 11 0
30DEC26 90.00 C 0.00 0.00 0.00 13.91 +0.72 25 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 11.94 +0.73 25 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 10.20 +0.57 24 0 23 0
30DEC26 97.50 C 0.00 0.00 0.00 8.73 +0.56 25 0 20 0
30DEC26 100.00 C 0.00 0.00 0.00 7.20 +0.32 24 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 6.08 +0.32 25 0 29 0
30DEC26 105.00 C 0.00 0.00 0.00 5.05 +0.23 25 0 25 0
30DEC26 107.50 C 4.55 4.55 4.55 4.21 +0.20 25 93 98 +93
30DEC26 110.00 C 0.00 0.00 0.00 3.49 +0.26 25 0 61 0
30DEC26 112.50 C 3.14 3.14 3.14 2.81 +0.20 25 92 108 +84
30DEC26 115.00 C 2.66 2.66 2.66 2.22 +0.14 25 92 108 +64
30DEC26 117.50 C 2.33 2.33 2.25 1.76 +0.13 25 161 161 +161
30DEC26 120.00 C 0.00 0.00 0.00 1.38 +0.09 25 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 1.06 +0.09 25 0 1 0
30DEC26 125.00 C 0.00 0.00 0.00 0.82 +0.08 25 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.63 +0.06 25 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 45.77 +1.45 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 43.28 +1.46 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 40.78 +1.43 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 38.27 +1.33 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 35.78 +1.44 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.36 +1.32 35 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 30.97 +1.23 33 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.62 +1.37 32 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 26.21 +1.25 29 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.95 +1.22 28 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 21.74 +1.05 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.64 +1.01 26 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 17.64 +1.15 26 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 15.33 +0.64 24 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 13.61 +0.62 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 12.00 +0.54 24 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 10.64 +0.56 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.32 +0.54 24 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 8.02 +0.40 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 6.92 +0.33 24 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 5.97 +0.26 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 5.13 +0.23 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 4.35 +0.23 24 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 3.68 +0.17 24 0 12 0
30MAR27 117.50 C 0.00 0.00 0.00 3.07 +0.15 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 2.58 +0.12 24 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 2.12 +0.14 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.72 +0.08 24 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.40 +0.05 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 45.77 +1.45 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 43.28 +1.46 36 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 40.78 +1.43 33 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 38.33 +1.39 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 35.94 +1.45 29 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 33.54 +1.41 27 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 31.19 +1.38 26 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.79 +1.27 24 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 26.54 +1.25 24 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 24.33 +1.20 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 22.19 +1.02 23 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 20.15 +0.98 22 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 18.23 +0.34 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 16.79 +0.59 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 14.66 +0.50 22 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 13.18 +0.48 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 11.77 +0.40 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 10.50 +0.40 23 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 9.32 +0.32 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 8.23 +0.31 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 7.26 +0.24 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.35 +0.22 23 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 5.58 +0.18 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 4.85 +0.17 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 4.23 +0.12 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 3.71 +0.17 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 3.26 +0.08 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 2.81 +0.07 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 2.41 +0.05 24 0 6 0
TOTAL CALL 555 3,566 +415
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 153 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 61 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 66 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 36 0 39 0
28AUG26 90.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 137 0
28AUG26 92.50 P 0.00 0.00 0.00 0.06 -0.07 32 0 62 0
28AUG26 95.00 P 0.00 0.00 0.00 0.18 -0.16 31 0 98 0
28AUG26 97.50 P 0.44 0.44 0.44 0.49 -0.29 31 10 53 0
28AUG26 100.00 P 0.95 0.99 0.95 1.09 -0.53 31 18 80 +18
28AUG26 102.50 P 1.90 2.03 1.90 2.06 -0.80 30 31 47 -16
28AUG26 105.00 P 0.00 0.00 0.00 3.57 -0.80 31 0 16 0
28AUG26 107.50 P 0.00 0.00 0.00 5.41 -0.90 31 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 7.54 -1.21 31 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 9.87 -0.98 31 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 12.31 -0.99 32 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 14.80 -1.00 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 17.30 -1.00 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 19.80 -1.20 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 22.30 -1.20 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 24.80 -1.20 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.05 -0.05 28 0 148 0
29SEP26 85.00 P 0.00 0.00 0.00 0.12 -0.07 28 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.25 -0.12 28 0 9 0
29SEP26 90.00 P 0.50 0.50 0.50 0.45 -0.21 27 1 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.81 -0.29 27 0 55 0
29SEP26 95.00 P 0.00 0.00 0.00 1.34 -0.41 27 0 51 0
29SEP26 97.50 P 0.00 0.00 0.00 2.07 -0.53 27 0 20 0
29SEP26 100.00 P 0.00 0.00 0.00 3.12 -0.68 27 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 4.48 -0.79 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 5.95 -0.83 28 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 7.70 -0.90 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 9.66 -0.93 28 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 11.77 -0.95 28 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 14.00 -0.97 28 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 16.32 -0.98 28 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 18.80 -1.48 30 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 21.17 -1.42 29 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 23.56 -1.44 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.98 -1.47 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.09 -0.05 26 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.18 -0.08 26 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.32 -0.13 26 0 46 0
29OCT26 87.50 P 0.00 0.00 0.00 0.56 -0.16 26 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.88 -0.25 26 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 1.37 -0.32 26 0 64 0
29OCT26 95.00 P 0.00 0.00 0.00 2.02 -0.40 26 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 2.85 -0.50 26 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 3.90 -0.68 26 0 15 0
29OCT26 102.50 P 5.15 5.15 5.15 5.24 -0.80 26 4 5 +4
29OCT26 105.00 P 0.00 0.00 0.00 6.88 -0.84 27 0 6 0
29OCT26 107.50 P 0.00 0.00 0.00 8.68 -0.55 28 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 10.27 -0.86 26 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 12.26 -0.90 26 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 14.37 -0.94 26 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 16.60 -0.95 26 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 19.03 -1.30 28 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 21.33 -1.26 28 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 23.68 -1.32 26 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 26.07 -1.38 22 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.11 -0.05 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.20 -0.08 26 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.33 -0.14 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.55 -0.17 26 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.84 -0.25 25 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 1.26 -0.33 25 0 20 0
27NOV26 92.50 P 0.00 0.00 0.00 1.82 -0.40 25 0 0 0
27NOV26 95.00 P 2.43 2.43 2.43 2.53 -0.49 25 15 15 +15
27NOV26 97.50 P 0.00 0.00 0.00 3.42 -0.59 25 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 4.52 -0.72 25 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 5.87 -0.79 25 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 7.40 -0.89 26 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 9.15 -0.67 27 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 10.72 -0.92 26 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 12.65 -0.93 26 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 14.70 -0.96 26 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 16.86 -1.43 26 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 19.24 -1.28 27 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 21.49 -1.31 27 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 23.80 -1.29 26 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 26.15 -1.30 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.21 -0.04 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.35 -0.06 25 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.54 -0.11 25 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.80 -0.15 25 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 1.17 -0.20 25 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 1.66 -0.26 25 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 2.27 -0.37 25 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 3.03 -0.41 25 0 15 0
30DEC26 97.50 P 3.60 3.78 3.60 3.96 -0.51 24 184 184 +184
30DEC26 100.00 P 4.67 4.67 4.67 5.35 -0.33 26 92 122 +92
30DEC26 102.50 P 5.90 5.90 5.90 6.67 -0.42 26 92 92 +92
30DEC26 105.00 P 7.48 7.48 7.48 7.89 -0.81 25 93 93 +93
30DEC26 107.50 P 0.00 0.00 0.00 9.47 -0.99 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 11.21 -1.12 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 13.08 -0.81 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 15.05 -0.86 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 17.14 -1.15 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 19.35 -1.27 25 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 21.57 -1.28 25 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 23.84 -1.29 24 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.16 -1.29 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.12 -0.04 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.21 -0.05 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.33 -0.08 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.49 -0.12 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.73 -0.14 24 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 1.05 -0.20 24 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 1.41 -0.26 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.89 -0.31 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.48 -0.34 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.21 -0.38 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 4.06 -0.48 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.00 -0.60 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.13 -0.66 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.41 -0.74 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 8.86 -0.81 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 10.42 -0.93 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 12.16 -0.77 24 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 13.95 -0.76 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.81 -0.84 24 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.77 -0.87 24 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.58 -1.41 22 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 21.94 -1.20 23 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 24.13 -1.23 23 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 26.38 -1.25 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.19 -0.05 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.29 -0.07 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.44 -0.09 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.63 -0.13 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.88 -0.18 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 1.25 -0.20 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.67 -0.25 24 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 2.17 -0.32 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.79 -0.34 24 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 3.52 -0.41 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 4.32 -0.49 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 5.30 -0.50 24 0 0 0
29JUN27 97.50 P 6.75 6.75 6.75 6.35 -0.59 24 1 1 +1
29JUN27 100.00 P 0.00 0.00 0.00 7.54 -0.61 24 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 8.86 -0.68 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 10.27 -0.71 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 11.82 -0.78 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 13.45 -0.81 25 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 14.79 -0.82 24 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.57 -0.85 23 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 19.03 -0.92 25 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 21.01 -0.98 25 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 23.06 -1.09 26 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 25.14 -1.22 26 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 27.42 -1.23 26 0 0 0
TOTAL PUT 541 2,812 +483
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$ 446.400
21AUG26 340.00 C 0.00 0.00 0.00 109.00 +8.21 181 0 0 0
21AUG26 345.00 C 0.00 0.00 0.00 104.01 +8.52 173 0 0 0
21AUG26 350.00 C 0.00 0.00 0.00 98.99 +8.50 165 0 0 0
21AUG26 355.00 C 0.00 0.00 0.00 94.01 +8.22 158 0 0 0
21AUG26 360.00 C 0.00 0.00 0.00 88.97 +8.77 150 0 0 0
21AUG26 365.00 C 0.00 0.00 0.00 81.52 +6.31 57 0 0 0
21AUG26 370.00 C 0.00 0.00 0.00 76.52 +6.31 51 0 0 0
21AUG26 375.00 C 0.00 0.00 0.00 71.52 +6.31 0 0 0 0
21AUG26 380.00 C 0.00 0.00 0.00 66.52 +6.31 0 0 0 0
21AUG26 385.00 C 0.00 0.00 0.00 61.52 +6.30 0 0 0 0
21AUG26 390.00 C 0.00 0.00 0.00 56.53 +6.31 41 0 0 0
21AUG26 395.00 C 0.00 0.00 0.00 51.53 +6.29 36 0 0 0
21AUG26 400.00 C 0.00 0.00 0.00 46.53 +6.27 31 0 0 0
21AUG26 405.00 C 0.00 0.00 0.00 41.55 +6.23 35 0 0 0
21AUG26 410.00 C 0.00 0.00 0.00 36.57 +6.13 33 0 0 0
21AUG26 415.00 C 0.00 0.00 0.00 31.64 +5.97 33 0 0 0
21AUG26 420.00 C 0.00 0.00 0.00 26.80 +5.71 33 0 3 0
21AUG26 425.00 C 0.00 0.00 0.00 22.10 +4.80 33 0 0 0
21AUG26 430.00 C 19.76 19.76 19.76 18.18 +4.89 38 1 31 0
21AUG26 435.00 C 13.25 14.00 12.20 13.97 +4.18 36 18 113 -16
21AUG26 440.00 C 9.90 13.00 8.61 10.27 +3.40 35 341 257 -179
21AUG26 445.00 C 6.00 9.20 5.81 7.18 +2.42 34 718 544 +53
21AUG26 450.00 C 4.84 6.60 3.70 4.71 +1.51 33 2,298 1,340 -240
21AUG26 455.00 C 3.00 4.60 2.48 2.89 +0.80 33 1,440 1,220 +352
21AUG26 460.00 C 2.00 3.04 1.73 1.65 +0.31 32 1,364 2,027 +644
21AUG26 465.00 C 1.50 2.00 1.17 0.87 +0.03 32 1,010 845 +272
21AUG26 470.00 C 1.27 1.36 0.84 0.42 -0.10 31 1,564 1,424 +661
21AUG26 475.00 C 0.73 0.88 0.53 0.18 -0.14 31 450 634 +206
21AUG26 480.00 C 0.30 0.70 0.30 0.08 -0.11 31 324 1,530 +42
21AUG26 485.00 C 0.39 0.50 0.39 0.03 -0.09 31 13 154 -2
21AUG26 490.00 C 0.22 0.32 0.22 0.01 -0.06 31 197 245 +172
21AUG26 495.00 C 0.30 0.30 0.20 0.01 -0.03 34 101 144 +58
21AUG26 500.00 C 0.21 0.21 0.13 0.01 -0.02 37 583 1,016 +275
21AUG26 505.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 483 0
21AUG26 510.00 C 0.18 0.18 0.18 0.01 0.00 43 1 294 -1
21AUG26 515.00 C 0.00 0.00 0.00 0.01 0.00 45 0 123 0
21AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 48 0 176 0
21AUG26 525.00 C 0.00 0.00 0.00 0.01 0.00 51 0 153 0
21AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 54 0 203 0
21AUG26 535.00 C 0.00 0.00 0.00 0.01 0.00 56 0 107 0
21AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 59 0 89 0
21AUG26 545.00 C 0.00 0.00 0.00 0.01 0.00 62 0 185 0
21AUG26 550.00 C 0.01 0.01 0.01 0.01 0.00 64 200 285 +200
21AUG26 555.00 C 0.00 0.00 0.00 0.01 0.00 67 0 615 0
21AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 69 0 75 0
21AUG26 565.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 575.00 C 0.00 0.00 0.00 0.01 0.00 77 0 70 0
21AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 228.41 +7.82 228 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 223.40 +7.82 221 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 217.44 +6.84 189 0 671 0
28AUG26 235.00 C 212.26 212.35 211.26 212.43 +6.83 183 210 220 -150
28AUG26 240.00 C 0.00 0.00 0.00 207.45 +6.84 178 0 177 0
28AUG26 245.00 C 0.00 0.00 0.00 204.38 +8.77 214 0 120 0
28AUG26 250.00 C 0.00 0.00 0.00 197.46 +6.84 167 0 90 0
28AUG26 255.00 C 0.00 0.00 0.00 192.48 +6.85 163 0 74 0
28AUG26 260.00 C 0.00 0.00 0.00 187.47 +6.84 157 0 76 0
28AUG26 265.00 C 0.00 0.00 0.00 182.49 +6.85 153 0 60 0
28AUG26 270.00 C 0.00 0.00 0.00 177.49 +6.80 148 0 60 0
28AUG26 275.00 C 0.00 0.00 0.00 172.50 +6.80 143 0 30 0
28AUG26 280.00 C 0.00 0.00 0.00 167.52 +6.82 139 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 162.52 +6.87 134 0 865 0
28AUG26 290.00 C 0.00 0.00 0.00 157.53 +6.82 130 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 152.50 +6.83 125 0 300 0
28AUG26 300.00 C 0.00 0.00 0.00 148.25 +7.57 135 0 725 0
28AUG26 310.00 C 0.00 0.00 0.00 139.43 +8.75 141 0 700 0
28AUG26 320.00 C 0.00 0.00 0.00 127.53 +6.84 103 0 90 0
28AUG26 330.00 C 0.00 0.00 0.00 119.51 +8.75 122 0 30 0
28AUG26 340.00 C 0.00 0.00 0.00 109.52 +8.73 112 0 200 0
28AUG26 350.00 C 0.00 0.00 0.00 98.99 +8.20 98 0 420 0
28AUG26 360.00 C 0.00 0.00 0.00 88.97 +8.55 88 0 626 0
28AUG26 370.00 C 78.00 78.00 78.00 77.93 +7.46 69 1 122 -1
28AUG26 380.00 C 0.00 0.00 0.00 68.80 +8.23 69 0 676 0
28AUG26 390.00 C 0.00 0.00 0.00 56.90 +6.12 36 0 198 0
28AUG26 400.00 C 47.85 49.46 47.85 48.56 +7.35 50 31 416 +30
28AUG26 410.00 C 0.00 0.00 0.00 37.65 +5.59 34 0 1,280 0
28AUG26 420.00 C 29.36 31.30 29.36 28.33 +4.33 31 277 2,659 +166
28AUG26 430.00 C 21.00 22.27 19.97 21.06 +4.59 35 105 3,983 +53
28AUG26 440.00 C 12.74 15.80 11.39 13.83 +3.42 32 976 14,830 -236
28AUG26 450.00 C 8.22 10.10 7.00 8.16 +1.85 31 1,654 5,066 +536
28AUG26 460.00 C 5.39 6.10 4.00 4.90 +1.20 32 2,652 10,103 +27
28AUG26 470.00 C 3.00 3.62 2.37 2.87 +0.78 33 1,109 11,752 +22
28AUG26 480.00 C 1.44 2.20 1.44 1.66 +0.53 35 1,537 12,853 +463
28AUG26 490.00 C 1.13 1.40 1.07 0.96 +0.36 36 528 9,372 +269
28AUG26 500.00 C 0.85 1.02 0.74 0.56 +0.24 37 1,317 13,044 -264
28AUG26 510.00 C 0.73 0.77 0.68 0.33 +0.17 39 205 13,272 -61
28AUG26 520.00 C 0.64 0.64 0.60 0.20 +0.11 40 127 6,028 +3
28AUG26 530.00 C 0.60 0.62 0.51 0.12 +0.07 42 366 24,967 +301
28AUG26 540.00 C 0.53 0.53 0.48 0.08 +0.05 44 54 21,586 +6
28AUG26 550.00 C 0.48 0.48 0.44 0.05 +0.03 45 402 14,117 -89
28AUG26 560.00 C 0.39 0.41 0.38 0.04 +0.03 47 58 10,998 -4
28AUG26 570.00 C 0.34 0.36 0.32 0.03 +0.02 49 793 12,208 +2
28AUG26 580.00 C 0.31 0.33 0.31 0.02 +0.01 50 6 29,727 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 50 0 12,339 0
28AUG26 600.00 C 0.26 0.26 0.26 0.01 0.00 53 1 28,752 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3,042 0
28AUG26 620.00 C 0.19 0.19 0.19 0.01 0.00 58 10 3,187 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,800 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,407 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 66 0 27,125 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3,900 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,878 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,566 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 76 0 941 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,275 0
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 80 0 793 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 0.00 83 0 300 0
28AUG26 730.00 C 0.00 0.00 0.00 0.01 0.00 85 0 691 0
28AUG26 740.00 C 0.01 0.01 0.01 0.01 0.00 87 200 430 +101
28AUG26 750.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2,121 0
28AUG26 760.00 C 0.00 0.00 0.00 0.01 0.00 91 0 100 0
28AUG26 770.00 C 0.00 0.00 0.00 0.01 0.00 93 0 335 0
28AUG26 780.00 C 0.00 0.00 0.00 0.01 0.00 95 0 92 0
28AUG26 790.00 C 0.00 0.00 0.00 0.01 0.00 97 0 286 0
29SEP26 220.00 C 0.00 0.00 0.00 233.82 +12.05 153 0 60 0
29SEP26 225.00 C 0.00 0.00 0.00 223.40 +6.55 105 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 218.39 +6.50 101 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 213.37 +6.46 98 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 208.98 +7.04 102 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 204.38 +7.79 103 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 199.02 +7.03 96 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 193.58 +6.68 89 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 190.70 +8.66 104 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 183.47 +6.43 81 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 178.52 +6.76 79 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 174.14 +7.04 83 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 168.48 +6.68 73 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 164.19 +7.00 78 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 158.66 +6.45 70 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 154.18 +6.96 72 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 149.26 +7.38 70 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 139.43 +7.48 66 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 129.36 +7.29 61 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 119.51 +7.32 57 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 109.52 +7.12 52 0 90 0
29SEP26 350.00 C 0.00 0.00 0.00 99.28 +6.68 46 0 87 0
29SEP26 360.00 C 0.00 0.00 0.00 90.66 +8.79 48 0 242 0
29SEP26 370.00 C 0.00 0.00 0.00 80.73 +8.39 44 0 314 0
29SEP26 380.00 C 0.00 0.00 0.00 68.96 +5.58 31 0 493 0
29SEP26 390.00 C 0.00 0.00 0.00 59.84 +5.67 31 0 478 0
29SEP26 400.00 C 51.00 51.00 51.00 51.13 +4.56 31 1 1,046 0
29SEP26 410.00 C 0.00 0.00 0.00 43.94 +5.40 33 0 2,549 0
29SEP26 420.00 C 0.00 0.00 0.00 35.61 +4.35 31 0 1,281 0
29SEP26 430.00 C 28.96 31.00 27.11 29.45 +4.57 32 471 2,836 +20
29SEP26 440.00 C 22.46 24.23 20.54 23.27 +3.95 31 311 9,447 -109
29SEP26 450.00 C 17.10 19.60 15.80 17.96 +2.91 30 692 8,696 +336
29SEP26 460.00 C 14.52 15.00 12.33 13.88 +2.24 31 273 10,828 +112
29SEP26 470.00 C 10.04 11.48 9.40 10.59 +1.76 31 539 9,577 +361
29SEP26 480.00 C 8.50 9.05 7.43 7.99 +1.35 31 382 9,545 +163
29SEP26 490.00 C 6.02 7.00 5.85 5.96 +1.00 31 230 19,353 +88
29SEP26 500.00 C 4.35 5.50 4.35 4.42 +0.74 32 784 23,898 +122
29SEP26 510.00 C 3.90 4.34 3.69 3.25 +0.53 32 220 9,455 -17
29SEP26 520.00 C 3.12 3.50 3.00 2.37 +0.37 32 349 15,719 +72
29SEP26 530.00 C 2.27 2.90 2.27 1.73 +0.26 33 243 10,474 +95
29SEP26 540.00 C 2.20 2.41 2.09 1.25 +0.17 33 144 8,981 +117
29SEP26 550.00 C 1.87 2.06 1.81 0.91 +0.12 33 678 38,069 -324
29SEP26 560.00 C 1.56 1.80 1.56 0.66 +0.08 34 728 9,525 +352
29SEP26 570.00 C 1.50 1.50 1.49 0.48 +0.05 34 7 8,056 +7
29SEP26 580.00 C 1.24 1.35 1.24 0.35 +0.03 35 114 12,753 +96
29SEP26 590.00 C 1.15 1.17 1.10 0.25 +0.01 35 130 5,157 +21
29SEP26 600.00 C 1.10 1.10 0.90 0.18 0.00 35 342 24,108 +89
29SEP26 610.00 C 0.00 0.00 0.00 0.13 0.00 36 0 5,682 0
29SEP26 620.00 C 0.81 0.88 0.81 0.10 0.00 36 15 10,258 +10
29SEP26 630.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 5,191 0
29SEP26 640.00 C 0.68 0.68 0.68 0.06 0.00 37 5 8,764 0
29SEP26 650.00 C 0.61 0.64 0.57 0.04 -0.01 37 346 30,028 -8
29SEP26 660.00 C 0.60 0.60 0.52 0.03 -0.01 38 355 6,963 0
29SEP26 670.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 3,126 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 11,139 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 38 0 438 0
29SEP26 700.00 C 0.33 0.44 0.33 0.01 0.00 39 395 3,271 +122
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,016 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 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 45 0 2,225 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,655 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,688 0
29SEP26 780.00 C 0.20 0.20 0.20 0.01 0.00 48 2 2,299 +2
29SEP26 790.00 C 0.15 0.15 0.15 0.01 0.00 49 50 875 +50
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,471 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 51 0 299 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 52 0 725 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 53 0 456 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 53 0 770 0
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 56 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 57 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 59 0 124 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 60 0 223 0
29SEP26 920.00 C 0.08 0.08 0.08 0.01 0.00 61 10 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 61 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 62 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 63 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 64 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 65 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 65 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 66 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,620 0
29OCT26 220.00 C 0.00 0.00 0.00 233.82 +11.48 116 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 225.33 +7.91 93 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 219.25 +6.79 81 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 214.32 +6.08 79 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 209.30 +5.97 76 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 204.38 +6.50 75 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 200.54 +7.54 81 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 194.43 +6.04 70 0 150 0
29OCT26 260.00 C 0.00 0.00 0.00 190.70 +7.98 77 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 184.54 +6.78 66 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 179.59 +6.78 64 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 174.63 +6.48 63 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 170.81 +7.91 68 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 164.74 +6.08 59 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 159.79 +6.42 57 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 154.86 +6.75 55 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 150.41 +7.20 57 0 30 0
29OCT26 310.00 C 0.00 0.00 0.00 140.63 +7.21 54 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 132.10 +8.45 56 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 121.16 +7.30 48 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 111.44 +7.28 45 0 60 0
29OCT26 350.00 C 0.00 0.00 0.00 101.82 +7.24 42 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 92.23 +7.12 40 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 82.84 +8.48 37 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 72.04 +6.44 31 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 63.53 +6.23 31 0 6 0
29OCT26 400.00 C 55.00 55.00 55.00 57.10 +7.57 34 1 434 0
29OCT26 410.00 C 0.00 0.00 0.00 47.84 +5.48 30 0 610 0
29OCT26 420.00 C 0.00 0.00 0.00 40.78 +4.80 30 0 578 0
29OCT26 430.00 C 34.60 36.04 33.15 35.35 +4.82 31 452 5,597 +30
29OCT26 440.00 C 27.60 29.38 27.60 28.95 +3.37 30 62 2,496 -60
29OCT26 450.00 C 23.50 25.55 23.50 24.01 +3.03 30 410 4,100 -43
29OCT26 460.00 C 19.50 21.00 18.69 19.86 +2.61 30 320 8,485 -48
29OCT26 470.00 C 16.06 17.35 14.88 16.33 +2.32 31 717 3,481 +37
29OCT26 480.00 C 12.70 14.00 12.70 13.37 +2.07 31 83 4,216 +63
29OCT26 490.00 C 11.24 11.56 10.50 10.90 +1.83 31 125 4,852 +77
29OCT26 500.00 C 9.38 9.54 9.13 8.86 +1.62 32 64 6,139 +26
29OCT26 510.00 C 7.40 8.03 7.40 7.18 +1.42 32 137 3,385 -17
29OCT26 520.00 C 6.12 6.54 6.10 5.82 +1.26 32 109 3,393 +50
29OCT26 530.00 C 5.50 5.60 5.40 4.70 +1.10 33 14 1,716 +14
29OCT26 540.00 C 4.53 4.86 4.50 3.80 +0.96 33 15 2,391 +6
29OCT26 550.00 C 3.80 4.25 3.73 3.08 +0.85 33 149 5,963 +68
29OCT26 560.00 C 3.45 3.55 3.45 2.49 +0.74 34 4 8,978 0
29OCT26 570.00 C 3.10 3.10 3.10 2.02 +0.64 34 1 8,770 0
29OCT26 580.00 C 2.91 2.91 2.91 1.64 +0.56 34 3 2,225 0
29OCT26 590.00 C 0.00 0.00 0.00 1.33 +0.48 35 0 912 0
29OCT26 600.00 C 2.20 2.28 2.16 1.09 +0.42 35 56 1,366 +3
29OCT26 610.00 C 0.00 0.00 0.00 0.89 +0.37 35 0 970 0
29OCT26 620.00 C 1.65 1.75 1.65 0.73 +0.32 36 12 2,367 0
29OCT26 630.00 C 1.52 1.52 1.52 0.60 +0.28 36 1 286 0
29OCT26 640.00 C 1.28 1.28 1.28 0.50 +0.24 36 10 245 0
29OCT26 650.00 C 0.00 0.00 0.00 0.41 +0.21 37 0 945 0
29OCT26 660.00 C 0.00 0.00 0.00 0.34 +0.18 37 0 357 0
29OCT26 670.00 C 0.00 0.00 0.00 0.28 +0.15 37 0 414 0
29OCT26 680.00 C 0.00 0.00 0.00 0.24 +0.14 38 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.20 +0.12 38 0 321 0
29OCT26 700.00 C 0.00 0.00 0.00 0.17 +0.10 39 0 443 0
29OCT26 710.00 C 0.00 0.00 0.00 0.14 +0.08 39 0 167 0
29OCT26 720.00 C 0.72 0.76 0.72 0.12 +0.07 39 10 56 +10
29OCT26 730.00 C 0.00 0.00 0.00 0.11 +0.07 40 0 33 0
29OCT26 740.00 C 0.00 0.00 0.00 0.09 +0.06 40 0 119 0
29OCT26 750.00 C 0.59 0.59 0.59 0.08 +0.06 40 36 59 +15
29OCT26 760.00 C 0.00 0.00 0.00 0.06 +0.05 40 0 307 0
29OCT26 770.00 C 0.00 0.00 0.00 0.05 +0.04 40 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.04 +0.03 41 0 61 0
29OCT26 790.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 90 0
29OCT26 800.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 499 0
27NOV26 220.00 C 0.00 0.00 0.00 233.82 +10.38 96 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 225.52 +7.30 76 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 220.40 +6.85 73 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 215.60 +6.70 72 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 210.65 +6.70 70 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 205.71 +7.26 68 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 200.76 +7.25 66 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 195.82 +6.66 65 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 190.87 +6.68 63 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 185.95 +6.69 61 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 181.02 +6.71 59 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 176.11 +7.26 58 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 171.12 +6.85 56 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 166.30 +7.18 55 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 161.31 +6.84 53 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 156.49 +6.84 52 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 151.58 +6.81 50 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 141.87 +7.04 48 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 133.04 +7.89 48 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 123.38 +7.85 45 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 113.86 +7.80 43 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 103.49 +6.75 38 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 94.45 +6.81 37 136 136 +136
27NOV26 370.00 C 0.00 0.00 0.00 85.42 +7.79 35 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 76.90 +7.50 35 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 67.07 +5.48 31 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 59.44 +5.20 31 0 16 0
27NOV26 410.00 C 0.00 0.00 0.00 52.28 +4.87 31 0 50 0
27NOV26 420.00 C 0.00 0.00 0.00 45.61 +3.88 31 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 40.40 +4.38 31 0 2 0
27NOV26 440.00 C 32.51 33.85 32.51 34.88 +4.11 31 90 412 +87
27NOV26 450.00 C 28.80 31.46 28.80 29.66 +3.05 31 6,871 6,102 +5,598
27NOV26 460.00 C 26.00 27.00 25.85 25.49 +2.78 31 452 669 +207
27NOV26 470.00 C 23.00 23.00 22.10 21.85 +2.53 31 60 939 -60
27NOV26 480.00 C 17.90 18.58 17.90 18.68 +2.30 32 47 1,695 +35
27NOV26 490.00 C 15.90 16.23 15.90 15.94 +2.08 32 63 1,059 -20
27NOV26 500.00 C 13.88 14.19 13.65 13.59 +1.89 32 59 2,703 +57
27NOV26 510.00 C 11.33 12.22 11.28 11.58 +1.72 33 177 958 +71
27NOV26 520.00 C 10.29 10.31 10.29 9.86 +1.56 33 32 2,446 +3
27NOV26 530.00 C 9.07 9.07 8.96 8.40 +1.42 33 962 3,136 +960
27NOV26 540.00 C 7.81 7.81 7.73 7.15 +1.28 34 51 3,008 +48
27NOV26 550.00 C 7.00 7.00 6.76 6.10 +1.16 34 58 5,762 +56
27NOV26 560.00 C 5.96 5.96 5.94 5.21 +1.06 34 71 1,110 +71
27NOV26 570.00 C 0.00 0.00 0.00 4.45 +0.95 35 0 264 0
27NOV26 580.00 C 4.83 4.83 4.83 3.81 +0.86 35 50 381 +50
27NOV26 590.00 C 0.00 0.00 0.00 3.27 +0.79 35 0 764 0
27NOV26 600.00 C 0.00 0.00 0.00 2.81 +0.71 36 0 514 0
27NOV26 610.00 C 0.00 0.00 0.00 2.42 +0.65 36 0 37 0
27NOV26 620.00 C 0.00 0.00 0.00 2.09 +0.59 36 0 218 0
27NOV26 630.00 C 2.79 2.79 2.79 1.81 +0.53 37 46 369 0
27NOV26 640.00 C 2.57 2.57 2.57 1.57 +0.52 37 30 201 +30
27NOV26 650.00 C 2.37 2.37 2.37 1.37 +0.45 37 30 116 +30
27NOV26 660.00 C 2.15 2.17 2.15 1.19 +0.40 38 60 152 +60
27NOV26 670.00 C 1.99 2.01 1.99 1.04 +0.38 38 60 2,287 +60
27NOV26 680.00 C 0.00 0.00 0.00 0.92 +0.36 38 0 297 0
27NOV26 690.00 C 0.00 0.00 0.00 0.78 +0.29 38 0 410 0
27NOV26 700.00 C 0.00 0.00 0.00 0.71 +0.28 39 0 635 0
27NOV26 710.00 C 0.00 0.00 0.00 0.63 +0.26 39 0 335 0
27NOV26 720.00 C 0.00 0.00 0.00 0.56 +0.24 40 0 66 0
27NOV26 730.00 C 1.12 1.30 1.12 0.50 +0.22 40 26 76 +16
27NOV26 740.00 C 0.00 0.00 0.00 0.43 +0.18 40 0 40 0
27NOV26 750.00 C 0.00 0.00 0.00 0.39 +0.18 41 0 35 0
27NOV26 760.00 C 0.98 0.98 0.98 0.35 +0.17 41 10 131 +10
27NOV26 770.00 C 0.00 0.00 0.00 0.32 +0.16 41 0 271 0
27NOV26 780.00 C 0.00 0.00 0.00 0.28 +0.14 42 0 233 0
27NOV26 790.00 C 0.79 0.93 0.79 0.26 +0.13 42 32 600 +32
30DEC26 220.00 C 0.00 0.00 0.00 233.82 +5.88 81 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 226.50 +7.33 69 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 221.58 +7.35 67 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 216.63 +7.34 65 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 211.67 +7.30 63 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 206.76 +7.04 62 0 90 0
30DEC26 250.00 C 202.00 202.00 202.00 202.00 +7.48 61 1 96 +1
30DEC26 255.00 C 0.00 0.00 0.00 196.97 +7.28 58 0 131 0
30DEC26 260.00 C 0.00 0.00 0.00 192.09 +7.30 57 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 187.21 +7.32 56 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 182.36 +7.26 54 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 177.51 +7.29 53 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 172.65 +6.92 52 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 167.82 +6.96 51 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 162.99 +7.31 49 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 158.15 +7.26 48 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 153.29 +7.25 47 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 143.89 +7.37 45 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 134.32 +7.37 43 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 124.87 +7.31 41 0 3 0
30DEC26 340.00 C 0.00 0.00 0.00 115.49 +5.69 39 0 332 0
30DEC26 350.00 C 103.90 105.50 103.90 106.59 +6.89 38 31 610 +31
30DEC26 360.00 C 96.19 96.19 96.19 97.38 +6.81 36 30 441 0
30DEC26 370.00 C 0.00 0.00 0.00 88.71 +7.67 35 0 598 0
30DEC26 380.00 C 76.88 76.88 76.88 80.63 +7.44 34 1 620 +1
30DEC26 390.00 C 0.00 0.00 0.00 70.94 +5.20 31 0 340 0
30DEC26 400.00 C 63.91 63.91 63.91 65.56 +5.78 33 1 4,387 0
30DEC26 410.00 C 0.00 0.00 0.00 56.79 +4.67 31 0 804 0
30DEC26 420.00 C 0.00 0.00 0.00 50.38 +3.80 31 0 1,144 0
30DEC26 430.00 C 45.20 45.20 45.00 45.26 +4.20 31 202 7,697 +1
30DEC26 440.00 C 38.42 40.93 38.42 39.93 +4.07 31 4 1,430 +4
30DEC26 450.00 C 34.60 36.15 32.82 34.92 +3.42 31 2,698 14,144 +1,270
30DEC26 460.00 C 29.04 31.05 28.40 30.57 +3.01 31 327 8,155 +50
30DEC26 470.00 C 25.50 28.00 25.21 26.68 +2.57 31 249 4,656 -137
30DEC26 480.00 C 23.10 23.10 22.00 23.22 +2.28 31 61 13,638 -19
30DEC26 490.00 C 20.46 20.46 19.65 20.17 +2.03 32 70 4,782 -60
30DEC26 500.00 C 17.78 18.70 16.70 17.47 +1.79 32 400 15,274 +227
30DEC26 510.00 C 15.47 16.20 15.47 15.11 +1.57 32 729 17,424 +619
30DEC26 520.00 C 13.51 14.30 13.46 13.04 +1.37 32 94 8,098 -13
30DEC26 530.00 C 12.50 12.50 12.50 11.24 +1.19 32 2 4,083 -2
30DEC26 540.00 C 10.56 11.14 10.56 9.68 +1.04 32 33 24,325 -13
30DEC26 550.00 C 9.10 10.00 9.10 8.33 +0.90 32 39 29,509 +3
30DEC26 560.00 C 8.40 8.40 8.40 7.16 +0.77 32 2 6,339 +2
30DEC26 570.00 C 7.64 7.64 7.13 6.15 +0.66 33 5 7,802 -5
30DEC26 580.00 C 6.70 7.00 6.70 5.28 +0.57 33 9 9,547 +8
30DEC26 590.00 C 6.06 6.06 6.06 4.54 +0.49 33 3 4,797 -3
30DEC26 600.00 C 5.45 5.90 5.45 3.90 +0.42 33 83 14,931 +53
30DEC26 610.00 C 5.00 5.34 4.80 3.35 +0.35 33 303 9,181 +15
30DEC26 620.00 C 4.69 4.70 4.65 2.88 +0.30 33 49 7,118 0
30DEC26 630.00 C 4.30 4.30 4.15 2.48 +0.26 34 86 2,770 +56
30DEC26 640.00 C 3.96 4.10 3.80 2.13 +0.22 34 167 3,592 +107
30DEC26 650.00 C 3.53 3.53 3.53 1.84 +0.19 34 30 13,482 -30
30DEC26 660.00 C 3.26 3.26 3.26 1.58 +0.15 34 30 2,633 -30
30DEC26 670.00 C 0.00 0.00 0.00 1.37 +0.14 34 0 1,175 0
30DEC26 680.00 C 0.00 0.00 0.00 1.18 +0.11 34 0 1,860 0
30DEC26 690.00 C 0.00 0.00 0.00 1.02 +0.12 35 0 803 0
30DEC26 700.00 C 2.41 2.86 2.41 0.88 +0.08 35 11 15,579 +2
30DEC26 710.00 C 0.00 0.00 0.00 0.77 +0.07 35 0 788 0
30DEC26 720.00 C 2.10 2.10 2.10 0.67 +0.08 35 1 1,561 0
30DEC26 730.00 C 0.00 0.00 0.00 0.58 +0.06 35 0 652 0
30DEC26 740.00 C 0.00 0.00 0.00 0.50 +0.05 35 0 2,337 0
30DEC26 750.00 C 0.00 0.00 0.00 0.44 +0.04 36 0 14,392 0
30DEC26 760.00 C 0.00 0.00 0.00 0.38 +0.03 36 0 2,695 0
30DEC26 770.00 C 2.05 2.05 1.68 0.34 +0.03 36 40 3,302 +14
30DEC26 780.00 C 0.00 0.00 0.00 0.29 +0.02 36 0 1,875 0
30DEC26 790.00 C 1.57 1.57 1.57 0.26 +0.02 36 30 777 +30
30DEC26 800.00 C 1.50 1.50 1.40 0.23 +0.01 36 6 747 -4
30DEC26 810.00 C 0.00 0.00 0.00 0.20 +0.01 37 0 844 0
30DEC26 820.00 C 0.00 0.00 0.00 0.17 0.00 37 0 865 0
30DEC26 830.00 C 0.00 0.00 0.00 0.16 +0.01 37 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.14 +0.01 37 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.12 0.00 37 0 433 0
30DEC26 860.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.08 0.00 37 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.07 0.00 38 0 220 0
30DEC26 900.00 C 0.00 0.00 0.00 0.06 0.00 38 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.05 0.00 38 0 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.04 0.00 37 0 210 0
30DEC26 930.00 C 0.00 0.00 0.00 0.03 0.00 37 0 154 0
30DEC26 940.00 C 0.00 0.00 0.00 0.02 0.00 36 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 35 0 135 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 36 0 155 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 36 0 79 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 37 0 357 0
30DEC26 1,000.00 C 0.69 0.69 0.66 0.01 0.00 37 150 4,015 +150
30MAR27 220.00 C 0.00 0.00 0.00 233.94 +6.00 59 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 229.06 +7.39 57 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 223.82 +6.64 55 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 219.44 +7.44 55 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 214.62 +7.41 54 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 209.67 +7.24 52 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 205.04 +4.62 51 0 171 0
30MAR27 255.00 C 0.00 0.00 0.00 200.20 +7.40 50 0 80 0
30MAR27 260.00 C 0.00 0.00 0.00 195.37 +4.52 49 0 281 0
30MAR27 265.00 C 0.00 0.00 0.00 190.55 +6.57 48 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 185.82 +7.28 47 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 181.06 +6.96 46 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 176.32 +6.95 45 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 171.46 +7.14 44 0 88 0
30MAR27 290.00 C 0.00 0.00 0.00 166.77 +7.16 43 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 162.03 +6.74 42 0 1 0
30MAR27 300.00 C 0.00 0.00 0.00 157.32 +7.06 41 0 247 0
30MAR27 310.00 C 0.00 0.00 0.00 148.09 +6.79 39 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 138.99 +6.75 38 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 130.21 +6.81 37 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 121.64 +6.80 36 0 70 0
30MAR27 350.00 C 0.00 0.00 0.00 112.34 +5.56 34 0 12,534 0
30MAR27 360.00 C 0.00 0.00 0.00 104.58 +6.24 34 0 839 0
30MAR27 370.00 C 0.00 0.00 0.00 97.57 +7.06 35 0 198 0
30MAR27 380.00 C 0.00 0.00 0.00 89.30 +6.55 33 0 313 0
30MAR27 390.00 C 0.00 0.00 0.00 82.63 +6.81 33 0 253 0
30MAR27 400.00 C 82.63 82.63 76.05 75.66 +4.36 33 11 21,217 0
30MAR27 410.00 C 0.00 0.00 0.00 67.04 +4.07 31 0 201 0
30MAR27 420.00 C 66.00 66.00 66.00 62.81 +4.03 32 10 18,189 0
30MAR27 430.00 C 56.76 57.36 56.76 56.70 +3.97 32 2 1,757 0
30MAR27 440.00 C 0.00 0.00 0.00 51.41 +3.70 31 0 2,760 0
30MAR27 450.00 C 44.46 47.50 44.46 46.26 +3.54 31 161 2,419 +134
30MAR27 460.00 C 42.80 42.80 42.80 41.95 +3.35 31 10 2,611 +10
30MAR27 470.00 C 36.41 38.00 36.41 37.99 +3.15 31 40 5,809 +40
30MAR27 480.00 C 33.36 35.00 32.75 34.37 +2.97 31 225 7,007 +165
30MAR27 490.00 C 30.29 30.88 29.63 31.07 +2.79 32 170 5,089 +170
30MAR27 500.00 C 27.37 28.89 27.37 28.06 +2.61 32 414 7,084 +226
30MAR27 510.00 C 25.56 25.59 25.56 25.34 +2.46 32 85 2,104 +80
30MAR27 520.00 C 22.32 22.93 22.32 22.87 +2.31 32 41 2,806 +40
30MAR27 530.00 C 20.20 20.20 20.20 20.63 +2.16 32 45 6,200 +45
30MAR27 540.00 C 18.23 18.23 18.23 18.61 +2.02 32 45 3,770 +45
30MAR27 550.00 C 17.00 17.45 16.70 16.79 +1.89 32 181 3,359 +35
30MAR27 560.00 C 15.21 15.60 15.21 15.15 +1.77 32 55 6,525 0
30MAR27 570.00 C 13.81 14.50 13.81 13.67 +1.66 33 51 1,937 +45
30MAR27 580.00 C 12.64 12.93 12.64 12.34 +1.55 33 135 1,152 0
30MAR27 590.00 C 11.66 12.20 11.66 11.14 +1.45 33 47 1,886 +32
30MAR27 600.00 C 11.00 11.20 10.86 10.07 +1.36 33 184 4,881 0
30MAR27 610.00 C 10.31 10.38 10.31 9.10 +1.27 33 14 2,029 +4
30MAR27 620.00 C 9.68 9.68 9.68 8.23 +1.19 33 1 2,544 -1
30MAR27 630.00 C 8.70 8.91 8.70 7.45 +1.11 33 17 1,640 +2
30MAR27 640.00 C 8.25 8.25 8.25 6.75 +1.05 34 2 1,200 0
30MAR27 650.00 C 0.00 0.00 0.00 6.12 +0.98 34 0 2,381 0
30MAR27 660.00 C 7.00 7.00 7.00 5.55 +0.92 34 1 387 +1
30MAR27 670.00 C 0.00 0.00 0.00 5.04 +0.86 34 0 2,445 0
30MAR27 680.00 C 0.00 0.00 0.00 4.58 +0.80 34 0 1,731 0
30MAR27 690.00 C 0.00 0.00 0.00 4.17 +0.76 34 0 1,157 0
30MAR27 700.00 C 5.45 5.45 5.45 3.80 +0.71 35 1 9,315 0
30MAR27 710.00 C 0.00 0.00 0.00 3.46 +0.75 35 0 1,713 0
30MAR27 720.00 C 4.85 4.85 4.85 3.16 +0.70 35 50 371 0
30MAR27 730.00 C 0.00 0.00 0.00 2.89 +0.66 35 0 320 0
30MAR27 740.00 C 0.00 0.00 0.00 2.64 +0.61 35 0 385 0
30MAR27 750.00 C 0.00 0.00 0.00 2.42 +0.58 35 0 350 0
30MAR27 760.00 C 0.00 0.00 0.00 2.22 +0.54 36 0 442 0
30MAR27 770.00 C 0.00 0.00 0.00 2.04 +0.51 36 0 381 0
30MAR27 780.00 C 0.00 0.00 0.00 1.87 +0.48 36 0 413 0
30MAR27 790.00 C 0.00 0.00 0.00 1.72 +0.45 36 0 319 0
30MAR27 800.00 C 0.00 0.00 0.00 1.59 +0.43 36 0 488 0
30MAR27 810.00 C 0.00 0.00 0.00 1.46 +0.39 36 0 98 0
30MAR27 820.00 C 0.00 0.00 0.00 1.35 +0.37 37 0 215 0
30MAR27 830.00 C 0.00 0.00 0.00 1.25 +0.35 37 0 240 0
30MAR27 840.00 C 0.00 0.00 0.00 1.16 +0.34 37 0 268 0
30MAR27 850.00 C 0.00 0.00 0.00 1.07 +0.31 37 0 1,711 0
29JUN27 220.00 C 0.00 0.00 0.00 238.09 +10.02 61 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 230.95 +7.64 54 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 226.21 +7.65 53 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 221.31 +7.51 51 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 216.72 +7.64 51 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 211.99 +7.64 50 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 206.94 +6.52 48 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 202.28 +7.36 47 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 197.59 +6.74 46 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 192.87 +7.32 45 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 188.21 +6.95 45 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 183.57 +7.33 44 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 178.81 +7.18 43 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 174.04 +6.47 42 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 169.32 +6.83 41 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 164.60 +6.63 40 0 90 0
29JUN27 300.00 C 0.00 0.00 0.00 159.95 +6.47 39 0 557 0
29JUN27 310.00 C 0.00 0.00 0.00 150.82 +5.97 38 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 141.92 +5.69 36 0 247 0
29JUN27 330.00 C 0.00 0.00 0.00 133.20 +5.51 35 0 164 0
29JUN27 340.00 C 0.00 0.00 0.00 124.89 +5.09 35 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 116.68 +4.65 34 0 273 0
29JUN27 360.00 C 0.00 0.00 0.00 109.05 +4.59 34 0 205 0
29JUN27 370.00 C 0.00 0.00 0.00 101.46 +4.14 33 0 170 0
29JUN27 380.00 C 96.00 96.00 96.00 94.52 +4.22 33 6 263 +6
29JUN27 390.00 C 0.00 0.00 0.00 87.65 +4.25 33 0 98 0
29JUN27 400.00 C 81.50 81.50 81.50 81.37 +8.52 32 11 404 +11
29JUN27 410.00 C 0.00 0.00 0.00 75.27 +6.13 32 0 56 0
29JUN27 420.00 C 70.32 71.33 70.32 69.00 +3.27 32 92 7,292 0
29JUN27 430.00 C 0.00 0.00 0.00 64.29 +3.98 32 0 167 0
29JUN27 440.00 C 59.20 60.68 59.20 59.11 +3.75 32 4 3,746 0
29JUN27 450.00 C 54.00 56.10 54.00 54.61 +3.90 32 7 903 +5
29JUN27 460.00 C 50.90 51.80 50.90 50.21 +3.78 32 3 4,407 0
29JUN27 470.00 C 0.00 0.00 0.00 46.02 +3.20 32 0 254 0
29JUN27 480.00 C 42.37 43.31 41.30 42.33 +3.04 32 55 955 +55
29JUN27 490.00 C 39.58 39.58 39.58 38.73 +2.82 32 40 221 +40
29JUN27 500.00 C 34.89 37.46 34.89 35.43 +2.36 32 378 4,044 +297
29JUN27 510.00 C 33.07 34.30 33.07 32.52 +2.21 32 70 757 +50
29JUN27 520.00 C 29.49 31.50 29.49 29.65 +2.03 32 52 424 +49
29JUN27 530.00 C 28.17 28.17 28.17 27.04 +1.58 32 40 2,087 0
29JUN27 540.00 C 0.00 0.00 0.00 24.79 +1.44 32 0 365 0
29JUN27 550.00 C 21.24 24.93 21.24 22.58 +1.34 32 24 1,361 +19
29JUN27 560.00 C 22.60 23.07 22.60 20.46 +0.93 32 3 309 +3
29JUN27 570.00 C 0.00 0.00 0.00 18.78 +0.81 32 0 1,174 0
29JUN27 580.00 C 19.30 19.30 19.20 17.12 +0.71 32 3 345 0
29JUN27 590.00 C 18.00 18.00 18.00 15.47 +0.54 32 100 435 -98
29JUN27 600.00 C 17.00 17.00 16.80 14.12 +0.32 32 23 1,719 -14
29JUN27 610.00 C 0.00 0.00 0.00 12.92 +0.23 32 0 826 0
29JUN27 620.00 C 0.00 0.00 0.00 11.72 +0.14 32 0 442 0
29JUN27 630.00 C 13.76 13.76 13.76 10.53 -0.01 32 5 1,146 -5
29JUN27 640.00 C 12.73 12.73 12.73 9.68 -0.09 32 45 524 -45
29JUN27 650.00 C 12.06 12.06 12.06 8.84 -0.16 32 45 308 0
29JUN27 660.00 C 11.26 11.26 11.26 8.00 -0.24 32 30 335 0
29JUN27 670.00 C 10.30 10.93 10.30 7.16 -0.32 32 99 3,448 +67
29JUN27 680.00 C 9.86 9.86 9.86 6.59 -0.34 32 30 106 +30
29JUN27 690.00 C 0.00 0.00 0.00 6.03 -0.39 32 0 64 0
29JUN27 700.00 C 8.74 8.74 8.74 5.46 -0.29 32 30 130 +30
29JUN27 710.00 C 8.26 8.26 8.26 4.90 -0.36 32 30 70 +30
29JUN27 720.00 C 0.00 0.00 0.00 4.47 -0.30 32 0 12 0
29JUN27 730.00 C 0.00 0.00 0.00 4.10 -0.36 32 0 6 0
29JUN27 740.00 C 0.00 0.00 0.00 3.74 -0.41 32 0 3 0
29JUN27 750.00 C 0.00 0.00 0.00 3.37 -0.47 32 0 11 0
29JUN27 760.00 C 0.00 0.00 0.00 3.01 -0.52 32 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 2.78 -0.54 32 0 48 0
29JUN27 780.00 C 0.00 0.00 0.00 2.55 -0.52 32 0 46 0
29JUN27 790.00 C 5.60 5.80 5.60 2.32 -0.55 32 17 20 +17
TOTAL CALL 52,539 1,363,151 +17,164
21AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 345.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 355.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 360.00 P 0.01 0.01 0.01 0.01 0.00 68 240 240 +240
21AUG26 365.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 375.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21AUG26 385.00 P 0.01 0.01 0.01 0.01 0.00 48 10 10 0
21AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 395.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 114 0
21AUG26 405.00 P 0.00 0.00 0.00 0.02 -0.07 35 0 43 0
21AUG26 410.00 P 0.16 0.20 0.16 0.05 -0.16 34 7 202 +1
21AUG26 415.00 P 0.34 0.37 0.34 0.11 -0.34 34 11 176 +10
21AUG26 420.00 P 0.60 0.68 0.34 0.27 -0.61 34 46 401 +23
21AUG26 425.00 P 0.97 1.05 0.60 0.57 -0.96 33 491 1,818 +264
21AUG26 430.00 P 1.46 1.80 0.98 1.08 -1.49 33 772 2,989 +230
21AUG26 435.00 P 1.97 3.18 1.58 1.97 -2.18 32 2,141 2,548 +695
21AUG26 440.00 P 3.32 5.00 2.72 3.33 -2.90 32 2,468 1,461 +43
21AUG26 445.00 P 6.40 7.20 4.00 5.29 -3.84 32 1,123 977 +66
21AUG26 450.00 P 8.50 10.30 6.20 7.80 -4.69 31 691 1,692 +458
21AUG26 455.00 P 11.00 14.50 10.10 10.95 -5.37 30 133 326 +13
21AUG26 460.00 P 16.25 16.25 15.00 14.74 -5.73 29 30 989 -30
21AUG26 465.00 P 19.44 19.44 17.50 18.75 -6.89 23 122 172 +44
21AUG26 470.00 P 0.00 0.00 0.00 23.91 -6.43 31 0 198 0
21AUG26 475.00 P 0.00 0.00 0.00 28.70 -6.46 31 0 119 0
21AUG26 480.00 P 31.40 31.80 31.40 33.62 -6.44 31 15 45 -12
21AUG26 485.00 P 0.00 0.00 0.00 38.60 -6.42 0 0 181 0
21AUG26 490.00 P 0.00 0.00 0.00 43.60 -6.40 0 0 135 0
21AUG26 495.00 P 0.00 0.00 0.00 48.60 -6.40 0 0 90 0
21AUG26 500.00 P 0.00 0.00 0.00 53.60 -6.40 0 0 104 0
21AUG26 505.00 P 0.00 0.00 0.00 58.60 -6.40 0 0 0 0
21AUG26 510.00 P 0.00 0.00 0.00 63.60 -6.40 0 0 1 0
21AUG26 515.00 P 0.00 0.00 0.00 68.60 -6.40 0 0 0 0
21AUG26 520.00 P 0.00 0.00 0.00 73.60 -6.40 0 0 0 0
21AUG26 525.00 P 0.00 0.00 0.00 78.60 -6.40 0 0 0 0
21AUG26 530.00 P 0.00 0.00 0.00 83.60 -6.40 0 0 0 0
21AUG26 535.00 P 0.00 0.00 0.00 88.60 -6.40 0 0 0 0
21AUG26 540.00 P 0.00 0.00 0.00 93.60 -6.40 0 0 0 0
21AUG26 545.00 P 0.00 0.00 0.00 98.60 -6.40 0 0 0 0
21AUG26 550.00 P 0.00 0.00 0.00 103.60 -6.40 0 0 0 -1
21AUG26 555.00 P 0.00 0.00 0.00 108.60 -6.40 0 0 0 0
21AUG26 560.00 P 0.00 0.00 0.00 113.60 -6.40 0 0 0 0
21AUG26 565.00 P 0.00 0.00 0.00 118.60 -6.40 0 0 0 0
21AUG26 570.00 P 0.00 0.00 0.00 123.60 -6.40 0 0 0 0
21AUG26 575.00 P 0.00 0.00 0.00 128.60 -6.40 0 0 0 0
21AUG26 580.00 P 0.00 0.00 0.00 133.60 -6.40 0 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 118 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 101 0 46 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 91 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 88 0 500 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 85 0 425 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 76 0 49 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 73 0 407 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 67 0 463 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 61 0 446 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,693 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,209 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,943 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 2,640 0
28AUG26 370.00 P 0.00 0.00 0.00 0.02 -0.04 38 0 1,768 0
28AUG26 380.00 P 0.24 0.24 0.23 0.06 -0.08 37 26 2,006 -26
28AUG26 390.00 P 0.36 0.37 0.30 0.16 -0.18 36 78 7,038 -23
28AUG26 400.00 P 0.60 0.61 0.49 0.40 -0.34 35 546 15,372 -4
28AUG26 410.00 P 1.00 1.02 0.82 0.90 -0.66 34 493 8,629 +103
28AUG26 420.00 P 2.20 2.30 1.46 1.82 -1.22 33 639 12,987 +318
28AUG26 430.00 P 4.00 4.20 2.80 3.57 -1.94 32 961 12,555 -126
28AUG26 440.00 P 6.70 7.89 5.50 6.47 -2.86 30 2,586 16,357 +1,157
28AUG26 450.00 P 11.50 13.23 9.78 10.83 -4.42 29 1,235 9,496 +371
28AUG26 460.00 P 19.63 20.77 15.81 17.59 -5.21 30 35 12,010 +1
28AUG26 470.00 P 27.27 27.37 23.12 25.28 -5.61 29 80 14,592 -1
28AUG26 480.00 P 35.00 38.00 33.00 33.84 -6.90 25 88 4,553 -37
28AUG26 490.00 P 44.00 44.00 41.00 45.58 -4.71 46 43 3,731 -16
28AUG26 500.00 P 54.17 57.35 51.52 53.90 -6.18 37 293 4,390 -209
28AUG26 510.00 P 63.05 65.60 61.20 63.72 -6.28 39 195 805 -15
28AUG26 520.00 P 73.24 73.70 70.00 73.63 -6.37 40 185 937 +106
28AUG26 530.00 P 0.00 0.00 0.00 83.60 -6.40 0 0 353 0
28AUG26 540.00 P 93.72 93.73 93.72 93.60 -6.40 0 60 845 +30
28AUG26 550.00 P 0.00 0.00 0.00 103.60 -6.40 0 0 946 0
28AUG26 560.00 P 112.80 112.80 112.80 113.60 -6.40 0 1 1,004 0
28AUG26 570.00 P 122.60 122.60 122.60 123.60 -9.91 0 10 2,485 -20
28AUG26 580.00 P 0.00 0.00 0.00 133.60 -6.40 0 0 1,280 -91
28AUG26 590.00 P 143.20 143.20 143.20 143.60 -9.47 0 1 3,594 +1
28AUG26 600.00 P 0.00 0.00 0.00 153.60 -6.40 0 0 284 0
28AUG26 610.00 P 0.00 0.00 0.00 163.60 -6.40 0 0 150 -76
28AUG26 620.00 P 0.00 0.00 0.00 173.60 -6.40 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 183.60 -6.40 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 193.60 -6.40 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 203.60 -6.40 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 213.60 -6.40 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 223.60 -6.40 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 233.60 -6.40 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 243.60 -6.40 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 253.60 -6.40 0 0 0 -10
28AUG26 710.00 P 0.00 0.00 0.00 263.60 -6.40 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 273.60 -6.40 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 283.60 -6.40 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 293.60 -6.40 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 303.60 -6.40 0 0 30 0
28AUG26 760.00 P 0.00 0.00 0.00 313.60 -6.40 0 0 0 0
28AUG26 770.00 P 0.00 0.00 0.00 323.60 -6.40 0 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 333.60 -6.40 0 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 343.60 -6.40 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 58 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 56 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 54 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 48 0 76 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 46 0 111 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 44 0 290 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 43 0 375 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 41 0 69 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 38 0 226 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 37 0 445 0
29SEP26 310.00 P 0.29 0.29 0.29 0.01 -0.01 34 5 228 -5
29SEP26 320.00 P 0.30 0.30 0.30 0.02 -0.01 33 50 391 0
29SEP26 330.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 1,475 0
29SEP26 340.00 P 0.00 0.00 0.00 0.09 -0.05 32 0 962 0
29SEP26 350.00 P 0.56 0.71 0.56 0.19 -0.10 32 7 2,111 0
29SEP26 360.00 P 0.81 0.81 0.80 0.39 -0.16 32 80 5,589 +78
29SEP26 370.00 P 1.11 1.12 1.11 0.73 -0.27 31 9 4,873 +9
29SEP26 380.00 P 1.68 1.68 1.51 1.29 -0.44 31 86 7,035 +60
29SEP26 390.00 P 2.31 2.55 2.13 2.16 -0.58 31 198 8,834 +164
29SEP26 400.00 P 3.89 3.89 3.07 3.25 -0.94 30 592 20,594 +111
29SEP26 410.00 P 4.80 5.60 4.59 4.97 -1.30 30 425 15,165 +279
29SEP26 420.00 P 7.20 8.03 6.50 7.35 -1.67 30 366 10,807 +149
29SEP26 430.00 P 10.50 11.38 9.37 10.46 -2.08 29 856 15,649 -113
29SEP26 440.00 P 15.00 16.00 13.00 14.35 -2.70 29 1,623 26,145 -343
29SEP26 450.00 P 20.00 21.21 17.64 19.06 -3.66 29 1,488 18,259 -452
29SEP26 460.00 P 26.02 26.02 23.69 24.93 -4.08 29 1,030 16,958 -64
29SEP26 470.00 P 32.00 32.00 31.90 31.55 -4.69 29 9 8,510 0
29SEP26 480.00 P 41.50 41.50 38.00 39.33 -4.73 29 4 12,388 -2
29SEP26 490.00 P 50.00 50.00 46.07 46.90 -6.27 28 5 8,853 +1
29SEP26 500.00 P 58.00 59.30 54.70 56.82 -4.69 32 102 18,396 +24
29SEP26 510.00 P 65.35 65.35 63.32 64.96 -6.23 30 94 7,328 +2
29SEP26 520.00 P 73.02 73.50 73.02 74.82 -8.47 32 152 7,728 -60
29SEP26 530.00 P 0.00 0.00 0.00 83.63 -6.82 27 0 3,059 0
29SEP26 540.00 P 93.28 94.90 91.90 93.95 -6.26 33 152 11,176 +2
29SEP26 550.00 P 104.19 104.19 101.62 103.73 -6.33 33 241 6,463 -150
29SEP26 560.00 P 111.75 111.93 110.53 113.63 -6.37 34 605 7,947 +603
29SEP26 570.00 P 123.46 123.65 121.54 123.60 -9.91 0 250 4,932 +213
29SEP26 580.00 P 132.00 132.00 132.00 133.60 -6.40 0 1 3,631 -1
29SEP26 590.00 P 0.00 0.00 0.00 143.60 -9.47 0 0 1,678 0
29SEP26 600.00 P 0.00 0.00 0.00 153.60 -6.40 0 0 12,814 0
29SEP26 610.00 P 0.00 0.00 0.00 163.60 -6.40 0 9 2,018 -9
29SEP26 620.00 P 0.00 0.00 0.00 173.60 -6.40 0 0 1,428 0
29SEP26 630.00 P 0.00 0.00 0.00 183.60 -7.18 0 0 3,079 -156
29SEP26 640.00 P 0.00 0.00 0.00 193.60 -6.40 0 0 915 -71
29SEP26 650.00 P 0.00 0.00 0.00 203.60 -6.40 0 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 213.60 -6.40 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 223.60 -6.40 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 233.60 -6.40 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 243.60 -6.40 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 253.60 -6.40 0 0 40 -2
29SEP26 710.00 P 0.00 0.00 0.00 263.60 -6.40 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 273.60 -6.40 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 283.60 -6.40 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 293.60 -6.40 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 303.60 -6.40 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 313.60 -6.40 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 323.60 -6.40 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 333.60 -6.40 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 343.60 -6.40 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 353.60 -6.40 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 363.60 -6.40 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 373.60 -6.40 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 383.60 -6.40 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 393.60 -6.40 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 403.60 -6.40 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 413.60 -6.40 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 423.60 -6.40 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 433.60 -6.40 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 443.60 -6.40 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 453.60 -6.40 0 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 463.60 -6.40 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 473.60 -6.40 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 483.60 -6.40 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 493.60 -6.40 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 503.60 -6.40 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 513.60 -6.40 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 523.60 -6.40 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 533.60 -6.40 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 543.60 -6.40 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 553.60 -6.40 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 250.00 P 0.20 0.20 0.20 0.01 0.00 40 20 20 +20
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
29OCT26 290.00 P 0.44 0.44 0.44 0.04 +0.03 34 5 5 +5
29OCT26 295.00 P 0.00 0.00 0.00 0.05 +0.04 34 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.07 +0.05 34 0 329 0
29OCT26 310.00 P 0.00 0.00 0.00 0.12 +0.08 33 0 94 0
29OCT26 320.00 P 0.74 0.74 0.74 0.21 +0.12 33 1 73 +1
29OCT26 330.00 P 0.00 0.00 0.00 0.39 +0.19 33 0 409 0
29OCT26 340.00 P 1.14 1.16 1.14 0.65 +0.24 32 12 115 +12
29OCT26 350.00 P 1.55 1.55 1.42 1.04 +0.28 32 46 415 +34
29OCT26 360.00 P 1.85 1.85 1.76 1.62 +0.29 32 20 446 0
29OCT26 370.00 P 2.57 2.57 2.57 2.42 +0.23 32 4 954 0
29OCT26 380.00 P 3.60 3.60 3.29 3.35 -0.08 31 182 1,731 +103
29OCT26 390.00 P 4.81 4.81 4.40 4.73 -0.41 31 92 2,861 +90
29OCT26 400.00 P 6.20 6.77 5.85 6.52 -0.63 30 243 3,589 +9
29OCT26 410.00 P 8.77 8.77 8.20 8.80 -0.88 30 106 4,189 +79
29OCT26 420.00 P 11.89 11.89 10.81 11.66 -1.35 30 74 5,593 +41
29OCT26 430.00 P 15.60 15.60 13.86 15.10 -1.90 29 74 3,982 +62
29OCT26 440.00 P 20.33 20.33 18.00 19.14 -2.50 29 350 6,141 +271
29OCT26 450.00 P 24.47 25.02 22.56 23.80 -3.36 28 900 4,988 +50
29OCT26 460.00 P 31.11 32.00 29.60 29.56 -3.99 29 237 6,195 +232
29OCT26 470.00 P 0.00 0.00 0.00 36.14 -4.39 29 0 4,379 0
29OCT26 480.00 P 43.65 43.65 42.69 43.40 -5.19 29 56 4,028 +56
29OCT26 490.00 P 0.00 0.00 0.00 51.90 -4.58 31 0 2,467 0
29OCT26 500.00 P 58.00 58.00 58.00 58.10 -4.77 28 11 3,411 +1
29OCT26 510.00 P 66.66 66.66 66.66 69.07 -4.37 33 5 2,733 0
29OCT26 520.00 P 0.00 0.00 0.00 75.89 -7.40 29 0 475 0
29OCT26 530.00 P 0.00 0.00 0.00 84.73 -5.72 28 0 109 0
29OCT26 540.00 P 0.00 0.00 0.00 93.95 -7.10 27 0 441 0
29OCT26 550.00 P 0.00 0.00 0.00 104.78 -5.65 33 0 264 0
29OCT26 560.00 P 112.59 112.59 112.59 114.37 -5.89 33 30 601 +30
29OCT26 570.00 P 0.00 0.00 0.00 124.03 -9.48 34 0 11 0
29OCT26 580.00 P 0.00 0.00 0.00 133.83 -6.18 34 0 41 0
29OCT26 590.00 P 0.00 0.00 0.00 143.68 -9.39 34 0 120 0
29OCT26 600.00 P 0.00 0.00 0.00 153.61 -6.39 35 0 150 0
29OCT26 610.00 P 0.00 0.00 0.00 163.60 -6.40 0 0 364 0
29OCT26 620.00 P 0.00 0.00 0.00 173.60 -6.40 0 0 91 0
29OCT26 630.00 P 0.00 0.00 0.00 183.60 -7.18 0 0 30 0
29OCT26 640.00 P 0.00 0.00 0.00 193.60 -6.40 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 203.60 -6.40 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 213.60 -6.40 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 223.60 -6.40 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 233.60 -6.40 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 243.60 -6.40 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 253.60 -6.40 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 263.60 -6.40 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 273.60 -6.40 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 283.60 -6.40 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 293.60 -6.40 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 303.60 -6.40 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 313.60 -6.40 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 323.60 -6.40 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 333.60 -6.40 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 343.60 -6.40 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 353.60 -6.40 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 260.00 P 0.52 0.52 0.52 0.01 0.00 32 30 30 +22
27NOV26 265.00 P 0.56 0.56 0.56 0.02 0.00 33 30 30 +30
27NOV26 270.00 P 0.60 0.60 0.60 0.03 0.00 33 30 30 +30
27NOV26 275.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 30 0
27NOV26 290.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 13 0
27NOV26 295.00 P 0.00 0.00 0.00 0.16 +0.01 33 0 30 0
27NOV26 300.00 P 0.00 0.00 0.00 0.21 +0.01 32 0 52 0
27NOV26 310.00 P 0.00 0.00 0.00 0.37 +0.01 32 0 80 0
27NOV26 320.00 P 1.30 1.30 1.30 0.61 0.00 32 10 41 +10
27NOV26 330.00 P 1.59 1.59 1.59 0.95 -0.04 32 20 60 +20
27NOV26 340.00 P 2.00 2.00 2.00 1.43 -0.10 32 1 14 +1
27NOV26 350.00 P 2.50 2.50 2.50 2.12 -0.16 32 2 92 +2
27NOV26 360.00 P 0.00 0.00 0.00 3.07 -0.23 32 1,564 1,700 +1,564
27NOV26 370.00 P 4.39 4.39 4.39 4.22 -0.47 31 30 744 +29
27NOV26 380.00 P 5.87 5.87 5.35 5.49 -0.79 31 145 793 +115
27NOV26 390.00 P 7.10 7.10 7.10 7.28 -0.88 31 11 1,517 +1
27NOV26 400.00 P 9.50 9.80 9.01 9.59 -1.04 30 101 1,174 +46
27NOV26 410.00 P 12.15 12.15 11.64 12.31 -1.36 30 51 459 +16
27NOV26 420.00 P 15.90 16.10 14.67 15.45 -1.82 30 403 1,970 +289
27NOV26 430.00 P 19.28 19.73 18.39 19.15 -2.20 30 139 1,594 +63
27NOV26 440.00 P 23.84 25.11 22.65 23.45 -2.62 29 237 2,710 -9
27NOV26 450.00 P 28.90 29.50 27.18 28.20 -3.39 29 7,057 6,478 +5,635
27NOV26 460.00 P 35.34 35.34 35.34 34.18 -3.58 30 60 2,311 +30
27NOV26 470.00 P 41.36 42.39 41.36 40.50 -4.04 30 61 2,683 +30
27NOV26 480.00 P 47.90 47.90 46.16 47.29 -4.51 30 31 1,442 0
27NOV26 490.00 P 0.00 0.00 0.00 54.65 -5.77 30 0 539 0
27NOV26 500.00 P 0.00 0.00 0.00 63.57 -2.51 32 0 1,192 0
27NOV26 510.00 P 0.00 0.00 0.00 69.74 -7.19 30 0 1,427 0
27NOV26 520.00 P 0.00 0.00 0.00 77.67 -7.31 29 0 757 0
27NOV26 530.00 P 0.00 0.00 0.00 87.02 -4.10 30 0 36 0
27NOV26 540.00 P 0.00 0.00 0.00 95.97 -6.72 30 0 11 0
27NOV26 550.00 P 106.24 106.80 106.24 105.13 -9.05 30 80 80 +65
27NOV26 560.00 P 0.00 0.00 0.00 114.37 -9.32 30 0 0 0
27NOV26 570.00 P 124.59 124.60 124.59 124.98 -8.53 33 40 70 +39
27NOV26 580.00 P 0.00 0.00 0.00 134.80 -8.57 35 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 144.44 -8.86 35 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 154.14 -6.02 35 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 163.92 -6.13 36 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 173.77 -6.23 36 0 1 0
27NOV26 630.00 P 0.00 0.00 0.00 183.66 -7.12 36 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 193.60 -6.40 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 203.60 -6.40 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 213.60 -6.40 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 223.60 -6.40 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 233.60 -6.40 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 243.60 -6.40 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 253.60 -6.40 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 263.60 -6.40 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 273.60 -6.40 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 283.60 -6.40 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 293.60 -6.40 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 303.60 -6.40 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 313.60 -6.40 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 323.60 -6.40 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 333.60 -6.40 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 343.60 -6.40 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 34 0 9,401 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 33 0 210 0
30DEC26 240.00 P 0.59 0.59 0.59 0.02 0.00 34 30 199 -30
30DEC26 245.00 P 0.63 0.63 0.63 0.03 0.00 34 30 69 -30
30DEC26 250.00 P 0.67 0.67 0.67 0.04 0.00 34 30 265 -27
30DEC26 255.00 P 0.72 0.72 0.72 0.06 +0.01 34 30 229 -30
30DEC26 260.00 P 0.00 0.00 0.00 0.07 0.00 33 0 314 0
30DEC26 265.00 P 0.00 0.00 0.00 0.10 0.00 33 0 93 0
30DEC26 270.00 P 0.75 0.75 0.75 0.13 0.00 33 60 185 +60
30DEC26 275.00 P 0.86 0.86 0.86 0.17 -0.01 33 30 72 +30
30DEC26 280.00 P 0.00 0.00 0.00 0.22 -0.01 33 0 16 0
30DEC26 285.00 P 0.00 0.00 0.00 0.27 -0.02 33 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.37 -0.03 33 0 148 0
30DEC26 295.00 P 0.00 0.00 0.00 0.46 -0.03 33 0 72 0
30DEC26 300.00 P 0.00 0.00 0.00 0.57 -0.06 33 0 305 0
30DEC26 310.00 P 0.00 0.00 0.00 0.88 -0.08 33 0 705 0
30DEC26 320.00 P 0.00 0.00 0.00 1.32 -0.11 32 0 1,075 0
30DEC26 330.00 P 2.55 2.55 2.55 1.91 -0.20 32 30 1,146 0
30DEC26 340.00 P 0.00 0.00 0.00 2.65 -0.33 32 0 813 0
30DEC26 350.00 P 4.03 4.03 3.91 3.67 -0.39 32 44 8,320 +44
30DEC26 360.00 P 4.96 5.10 4.78 4.68 -0.66 31 110 3,025 +100
30DEC26 370.00 P 6.25 6.25 6.13 6.14 -0.71 31 591 2,544 0
30DEC26 380.00 P 7.81 8.06 7.44 7.94 -0.88 31 124 14,013 +93
30DEC26 390.00 P 10.33 10.33 9.60 10.17 -1.03 31 48 2,723 +45
30DEC26 400.00 P 12.50 12.72 12.22 12.68 -1.39 31 649 21,827 +643
30DEC26 410.00 P 15.22 16.12 14.50 15.67 -1.60 30 216 9,669 +58
30DEC26 420.00 P 18.69 19.15 17.90 19.14 -1.86 30 171 10,525 +65
30DEC26 430.00 P 22.07 22.98 22.00 22.88 -2.34 30 74 22,172 +40
30DEC26 440.00 P 28.54 28.54 26.30 27.34 -2.66 30 118 10,384 +89
30DEC26 450.00 P 33.51 33.51 31.57 32.11 -3.21 29 2,556 21,232 +2,525
30DEC26 460.00 P 38.40 38.40 37.10 37.73 -3.60 29 94 10,760 +31
30DEC26 470.00 P 44.46 46.27 44.20 44.00 -3.97 30 62 7,915 -60
30DEC26 480.00 P 53.36 53.36 50.82 50.65 -4.42 30 2 7,053 0
30DEC26 490.00 P 58.00 58.00 58.00 57.71 -4.83 30 4 4,503 +4
30DEC26 500.00 P 64.96 64.96 64.96 65.31 -5.19 30 2 19,656 0
30DEC26 510.00 P 73.00 73.00 73.00 72.89 -4.04 30 1 7,337 +1
30DEC26 520.00 P 90.97 90.97 90.97 81.04 -6.13 30 1 5,026 -1
30DEC26 530.00 P 89.52 89.52 89.52 89.52 -3.31 30 30 5,596 -30
30DEC26 540.00 P 0.00 0.00 0.00 97.98 -6.60 30 0 2,283 0
30DEC26 550.00 P 0.00 0.00 0.00 107.22 -6.96 31 0 11,449 0
30DEC26 560.00 P 0.00 0.00 0.00 115.59 -8.10 30 0 4,758 0
30DEC26 570.00 P 0.00 0.00 0.00 124.98 -8.53 30 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 134.80 -8.57 31 0 6,422 0
30DEC26 590.00 P 0.00 0.00 0.00 144.76 -8.54 33 0 3,832 0
30DEC26 600.00 P 152.84 152.84 152.84 154.36 -6.14 33 30 21,844 0
30DEC26 610.00 P 0.00 0.00 0.00 164.05 -6.20 33 9 4,982 +9
30DEC26 620.00 P 0.00 0.00 0.00 173.81 -6.29 33 0 1,908 0
30DEC26 630.00 P 0.00 0.00 0.00 183.68 -7.10 33 0 2,857 0
30DEC26 640.00 P 0.00 0.00 0.00 193.60 -6.40 0 0 1,915 0
30DEC26 650.00 P 0.00 0.00 0.00 203.60 -6.40 0 0 2,400 0
30DEC26 660.00 P 0.00 0.00 0.00 213.60 -6.40 0 0 3,582 0
30DEC26 670.00 P 0.00 0.00 0.00 223.60 -6.40 0 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 233.60 -6.40 0 0 542 0
30DEC26 690.00 P 0.00 0.00 0.00 243.60 -6.40 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 253.60 -6.40 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 263.60 -6.40 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 273.60 -6.40 0 0 60 -1
30DEC26 730.00 P 0.00 0.00 0.00 283.60 -6.40 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 293.60 -6.40 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 303.60 -6.40 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 313.60 -6.40 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 323.60 -6.40 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 333.60 -6.40 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 343.60 -6.40 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 353.60 -6.40 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 363.60 -6.40 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 373.60 -6.40 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 383.60 -6.40 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 393.60 -6.40 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 403.60 -6.40 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 413.60 -6.40 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 423.60 -6.40 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 433.60 -6.40 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 443.60 -6.40 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 453.60 -6.40 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 463.60 -6.40 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 473.60 -6.40 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 483.60 -6.40 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 493.60 -6.40 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 503.60 -6.40 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 513.60 -6.40 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 523.60 -6.40 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 533.60 -6.40 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 543.60 -6.40 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 553.60 -6.40 0 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.09 -0.06 34 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 0.12 -0.06 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.15 -0.09 34 0 35,244 0
30MAR27 235.00 P 0.00 0.00 0.00 0.18 -0.12 34 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.24 -0.12 34 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.31 -0.14 34 0 90 0
30MAR27 250.00 P 0.00 0.00 0.00 0.38 -0.17 34 0 413 0
30MAR27 255.00 P 0.00 0.00 0.00 0.47 -0.18 33 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.57 -0.23 33 0 53 0
30MAR27 265.00 P 0.00 0.00 0.00 0.69 -0.26 33 0 180 0
30MAR27 270.00 P 0.00 0.00 0.00 0.82 -0.29 33 0 56 0
30MAR27 275.00 P 0.00 0.00 0.00 1.00 -0.33 33 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 1.19 -0.37 33 0 46 0
30MAR27 285.00 P 0.00 0.00 0.00 1.42 -0.37 33 0 6 0
30MAR27 290.00 P 2.40 2.40 2.40 1.66 -0.45 33 2 16 +2
30MAR27 295.00 P 0.00 0.00 0.00 1.92 -0.53 33 0 7 0
30MAR27 300.00 P 2.90 2.90 2.90 2.28 -0.59 33 10 589 -10
30MAR27 310.00 P 3.74 3.74 3.74 2.99 -0.75 33 1 190 -1
30MAR27 320.00 P 0.00 0.00 0.00 3.98 -0.53 33 0 482 0
30MAR27 330.00 P 0.00 0.00 0.00 4.79 -1.01 32 0 1,305 0
30MAR27 340.00 P 0.00 0.00 0.00 6.12 -1.04 32 0 3,136 0
30MAR27 350.00 P 7.90 7.90 7.35 7.64 -1.29 32 101 11,932 +91
30MAR27 360.00 P 9.60 9.60 8.81 9.44 -1.37 31 90 6,626 +90
30MAR27 370.00 P 11.40 11.40 10.80 11.53 -1.59 31 67 3,573 +67
30MAR27 380.00 P 13.12 13.41 12.83 13.89 -1.70 31 34 3,445 +20
30MAR27 390.00 P 15.57 15.57 15.21 16.61 -1.91 31 103 3,132 +100
30MAR27 400.00 P 18.88 19.63 18.88 19.61 -2.01 30 102 21,284 0
30MAR27 410.00 P 22.96 23.07 21.81 23.01 -2.24 30 798 25,821 +419
30MAR27 420.00 P 26.50 26.96 25.30 26.71 -2.29 30 679 13,924 -370
30MAR27 430.00 P 30.92 31.28 29.70 30.79 -2.58 30 131 5,962 +4
30MAR27 440.00 P 35.26 35.26 34.18 35.24 -2.55 30 32 5,046 +30
30MAR27 450.00 P 40.46 40.46 40.46 40.00 -3.01 29 30 5,213 +30
30MAR27 460.00 P 46.32 46.32 46.32 45.65 -3.29 29 30 3,431 +30
30MAR27 470.00 P 0.00 0.00 0.00 51.47 -4.34 29 0 5,939 0
30MAR27 480.00 P 60.36 60.36 60.36 58.11 -4.43 30 30 6,043 +30
30MAR27 490.00 P 64.10 64.10 63.89 64.94 -3.08 30 33 6,157 +31
30MAR27 500.00 P 72.72 72.72 72.72 71.57 -3.56 30 6 7,343 +1
30MAR27 510.00 P 0.00 0.00 0.00 79.08 -5.12 30 0 4,863 0
30MAR27 520.00 P 89.33 89.33 85.00 85.81 -6.91 29 547 3,325 +546
30MAR27 530.00 P 96.85 96.85 96.49 94.74 -6.03 30 214 1,856 +214
30MAR27 540.00 P 0.00 0.00 0.00 102.93 -6.20 30 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 111.15 -6.40 30 0 1,242 0
30MAR27 560.00 P 0.00 0.00 0.00 119.64 -4.05 30 0 2,572 0
30MAR27 570.00 P 0.00 0.00 0.00 128.35 -5.16 30 0 586 0
30MAR27 580.00 P 0.00 0.00 0.00 137.10 -6.76 30 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 145.87 -7.43 30 0 364 0
30MAR27 600.00 P 154.00 154.00 154.00 157.80 -5.72 34 2 2,550 0
30MAR27 610.00 P 164.13 164.15 164.13 166.76 -5.50 34 60 676 +60
30MAR27 620.00 P 0.00 0.00 0.00 175.72 -8.97 33 0 783 0
30MAR27 630.00 P 0.00 0.00 0.00 185.20 -5.70 33 0 2,126 0
30MAR27 640.00 P 191.93 192.07 191.90 196.31 -4.26 36 120 1,021 +120
30MAR27 650.00 P 201.59 201.74 201.59 205.56 -4.77 36 90 4,125 +90
30MAR27 660.00 P 211.84 211.84 211.84 215.60 -4.56 37 30 1,280 +30
30MAR27 670.00 P 0.00 0.00 0.00 223.88 -7.48 34 0 482 0
30MAR27 680.00 P 0.00 0.00 0.00 233.74 -6.26 34 0 689 0
30MAR27 690.00 P 241.53 241.53 241.53 243.62 -6.38 34 50 340 +50
30MAR27 700.00 P 0.00 0.00 0.00 253.60 -6.40 0 0 274 0
30MAR27 710.00 P 0.00 0.00 0.00 263.60 -6.40 0 0 114 0
30MAR27 720.00 P 0.00 0.00 0.00 273.60 -6.40 0 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 283.60 -6.40 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 293.60 -6.40 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 303.60 -6.40 0 0 0 -1
30MAR27 760.00 P 0.00 0.00 0.00 313.60 -6.40 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 323.60 -6.40 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 333.60 -6.40 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 343.60 -6.40 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 353.60 -6.40 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 363.60 -6.40 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 373.60 -6.40 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 383.60 -6.40 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 393.60 -6.40 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 403.60 -6.40 0 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 0.13 -0.18 29 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 0.17 -0.22 30 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 0.23 -0.28 30 0 49 0
29JUN27 235.00 P 0.00 0.00 0.00 0.29 -0.30 30 0 19 0
29JUN27 240.00 P 0.00 0.00 0.00 0.37 -0.36 30 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 0.47 -0.42 30 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 0.59 -0.48 30 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 0.72 -0.57 30 0 21 0
29JUN27 260.00 P 2.72 2.72 2.72 0.90 -0.64 30 30 33 +30
29JUN27 265.00 P 0.00 0.00 0.00 1.07 -0.72 30 0 0 0
29JUN27 270.00 P 3.26 3.26 3.26 1.33 -0.76 30 100 100 +100
29JUN27 275.00 P 0.00 0.00 0.00 1.58 -0.88 30 0 20 0
29JUN27 280.00 P 0.00 0.00 0.00 1.84 -0.99 30 0 1 0
29JUN27 285.00 P 0.00 0.00 0.00 2.22 -0.99 30 0 14 0
29JUN27 290.00 P 0.00 0.00 0.00 2.60 -1.14 30 0 1 0
29JUN27 295.00 P 0.00 0.00 0.00 2.99 -1.28 30 0 348 0
29JUN27 300.00 P 0.00 0.00 0.00 3.50 -1.30 30 0 827 0
29JUN27 310.00 P 6.15 6.15 6.15 4.61 -1.54 30 3 2,918 +3
29JUN27 320.00 P 0.00 0.00 0.00 6.01 -1.62 30 0 558 0
29JUN27 330.00 P 0.00 0.00 0.00 7.55 -1.96 30 1 495 +1
29JUN27 340.00 P 10.23 10.23 10.23 9.56 -1.26 31 1 462 0
29JUN27 350.00 P 12.68 12.68 12.03 11.60 -1.53 31 37 617 +35
29JUN27 360.00 P 15.13 15.13 14.10 14.03 -1.55 30 48 772 +3
29JUN27 370.00 P 17.24 17.46 17.24 16.59 -1.84 30 46 1,962 0
29JUN27 380.00 P 19.98 19.98 19.27 19.33 -2.17 30 75 983 +30
29JUN27 390.00 P 23.00 23.15 22.30 22.41 -2.48 30 121 729 +76
29JUN27 400.00 P 26.70 26.70 25.70 26.18 -2.48 30 42 834 +25
29JUN27 410.00 P 31.38 31.38 29.28 30.12 -2.40 30 111 1,632 +5
29JUN27 420.00 P 35.23 35.23 33.50 34.41 -2.62 30 255 1,834 +252
29JUN27 430.00 P 39.83 39.83 39.83 39.10 -2.45 30 40 1,443 +40
29JUN27 440.00 P 44.00 45.66 42.60 43.83 -2.70 30 50 3,331 +48
29JUN27 450.00 P 50.82 50.82 47.80 49.25 -2.54 30 55 1,475 +54
29JUN27 460.00 P 55.86 55.86 55.86 54.72 -2.64 30 40 851 +40
29JUN27 470.00 P 61.59 61.59 61.59 60.41 -3.18 30 40 1,564 +40
29JUN27 480.00 P 65.60 65.60 65.60 66.56 -3.45 30 1 789 +1
29JUN27 490.00 P 72.00 72.00 72.00 72.74 -3.55 30 1 770 +1
29JUN27 500.00 P 82.00 82.00 78.00 79.26 -4.98 30 13 2,886 +11
29JUN27 510.00 P 0.00 0.00 0.00 86.30 -5.40 30 0 407 0
29JUN27 520.00 P 0.00 0.00 0.00 93.61 -5.63 30 0 717 0
29JUN27 530.00 P 0.00 0.00 0.00 101.16 -5.83 30 0 320 0
29JUN27 540.00 P 112.00 112.45 110.65 107.63 -7.26 29 571 1,196 +571
29JUN27 550.00 P 118.80 119.39 118.80 116.82 -10.70 30 61 560 +61
29JUN27 560.00 P 0.00 0.00 0.00 124.90 -5.02 30 0 96 0
29JUN27 570.00 P 0.00 0.00 0.00 133.10 -6.39 30 0 57 0
29JUN27 580.00 P 0.00 0.00 0.00 141.48 -6.51 30 0 289 0
29JUN27 590.00 P 0.00 0.00 0.00 150.04 -6.38 30 0 78 0
29JUN27 600.00 P 0.00 0.00 0.00 158.59 -6.71 30 0 4,869 0
29JUN27 610.00 P 0.00 0.00 0.00 167.36 -7.31 30 0 272 0
29JUN27 620.00 P 0.00 0.00 0.00 176.24 -9.27 29 0 346 0
29JUN27 630.00 P 0.00 0.00 0.00 185.20 -6.92 29 0 362 0
29JUN27 640.00 P 0.00 0.00 0.00 196.34 -4.99 32 0 246 0
29JUN27 650.00 P 0.00 0.00 0.00 205.67 -6.78 32 0 1,011 0
29JUN27 660.00 P 0.00 0.00 0.00 215.60 -4.65 33 0 30 0
29JUN27 670.00 P 0.00 0.00 0.00 224.55 -6.81 32 0 142 0
29JUN27 680.00 P 0.00 0.00 0.00 234.20 -6.55 32 0 180 0
29JUN27 690.00 P 0.00 0.00 0.00 243.93 -6.53 32 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 253.73 -6.53 32 0 31 0
29JUN27 710.00 P 0.00 0.00 0.00 263.60 -6.49 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 273.60 -6.40 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 283.60 -6.40 0 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 293.60 -6.40 0 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 303.60 -6.40 0 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 313.60 -6.40 0 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 323.60 -6.40 0 0 90 0
29JUN27 780.00 P 0.00 0.00 0.00 333.60 -6.40 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 343.60 -6.40 0 0 0 0
TOTAL PUT 47,205 1,074,332 +19,596
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$ 142.000
28AUG26 87.50 C 0.00 0.00 0.00 54.76 -0.24 135 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 52.27 -0.21 128 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 49.76 -0.22 120 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 47.28 -0.20 115 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 44.78 -0.21 109 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 42.29 -0.21 103 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 39.77 -0.23 95 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 37.30 -0.21 91 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 34.79 -0.22 84 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 32.31 -0.21 79 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 29.81 -0.22 73 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 27.31 -0.23 67 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 24.60 -0.43 0 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 22.11 -0.43 33 0 308 0
28AUG26 122.50 C 0.00 0.00 0.00 19.62 -0.43 33 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 17.14 -0.44 32 0 204 0
28AUG26 127.50 C 0.00 0.00 0.00 14.69 -0.46 32 0 240 0
28AUG26 130.00 C 0.00 0.00 0.00 12.29 -0.48 32 0 283 0
28AUG26 132.50 C 0.00 0.00 0.00 10.00 -0.50 32 0 368 0
28AUG26 135.00 C 0.00 0.00 0.00 7.87 -0.52 32 0 115 0
28AUG26 137.50 C 0.00 0.00 0.00 5.95 -0.53 32 0 167 0
28AUG26 140.00 C 4.65 4.65 4.65 4.32 -0.51 32 1 809 -1
28AUG26 142.50 C 3.37 3.37 3.08 2.98 -0.45 32 34 1,282 +34
28AUG26 145.00 C 2.20 2.20 1.97 1.95 -0.41 32 60 165 +45
28AUG26 147.50 C 1.43 1.50 1.39 1.26 -0.31 32 31 104 -30
28AUG26 150.00 C 0.82 0.93 0.82 0.75 -0.25 32 85 205 +32
28AUG26 152.50 C 0.50 0.50 0.50 0.42 -0.19 32 15 2,549 0
28AUG26 155.00 C 0.00 0.00 0.00 0.22 -0.13 32 0 142 0
28AUG26 157.50 C 0.20 0.20 0.20 0.11 -0.08 32 5 520 -5
28AUG26 160.00 C 0.00 0.00 0.00 0.06 -0.04 32 0 44 0
28AUG26 162.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 70 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 79.50 -0.74 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 77.66 -0.08 146 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 74.58 -0.66 82 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 72.67 -0.07 134 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 70.17 -0.07 128 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 67.09 -0.66 74 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 64.69 -0.57 94 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 62.68 -0.09 112 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 59.51 -0.75 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 57.18 -0.60 79 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 54.76 -0.52 81 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 52.27 -0.51 77 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 50.18 -0.11 87 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 47.28 -0.51 69 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 44.78 -0.51 65 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 42.72 -0.08 74 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 40.22 -0.08 70 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 37.73 -0.08 66 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 35.25 -0.07 62 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 32.74 -0.09 58 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 30.25 -0.11 54 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 27.31 -0.60 41 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 24.67 -0.78 31 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 22.22 -0.46 31 0 59 0
29SEP26 122.50 C 0.00 0.00 0.00 19.82 -0.46 31 0 202 0
29SEP26 125.00 C 0.00 0.00 0.00 17.49 -0.48 31 0 215 0
29SEP26 127.50 C 0.00 0.00 0.00 15.27 -0.48 31 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 13.18 -0.47 31 0 256 0
29SEP26 132.50 C 0.00 0.00 0.00 11.25 -0.45 31 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 9.50 -0.42 31 0 128 0
29SEP26 137.50 C 0.00 0.00 0.00 7.92 -0.41 31 0 63 0
29SEP26 140.00 C 0.00 0.00 0.00 6.54 -0.59 31 0 46 0
29SEP26 142.50 C 0.00 0.00 0.00 5.30 -0.47 30 0 76 0
29SEP26 145.00 C 0.00 0.00 0.00 4.46 -0.30 31 0 113 0
29SEP26 147.50 C 3.70 3.70 3.70 3.44 -0.35 31 1 166 0
29SEP26 150.00 C 0.00 0.00 0.00 2.74 -0.29 31 0 88 0
29SEP26 152.50 C 0.00 0.00 0.00 2.15 -0.24 31 0 598 0
29SEP26 155.00 C 0.00 0.00 0.00 1.69 -0.17 31 0 1,066 0
29SEP26 157.50 C 0.00 0.00 0.00 1.28 -0.14 31 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 0.96 -0.12 31 0 43 0
29SEP26 162.50 C 0.00 0.00 0.00 0.72 -0.10 31 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.53 -0.08 31 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.38 -0.06 31 0 15 0
29SEP26 170.00 C 0.44 0.46 0.44 0.27 -0.06 31 20 50 +15
29OCT26 102.50 C 0.00 0.00 0.00 40.22 -0.10 54 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 37.73 -0.10 51 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 35.25 -0.11 48 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 32.74 -0.17 45 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 30.25 -0.24 42 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 27.86 -0.24 40 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 25.52 -0.26 38 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 22.66 -0.44 32 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 20.48 -0.44 32 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 18.40 -0.44 32 0 45 0
29OCT26 127.50 C 0.00 0.00 0.00 16.48 -0.42 32 0 45 0
29OCT26 130.00 C 0.00 0.00 0.00 14.67 -0.39 32 0 165 0
29OCT26 132.50 C 0.00 0.00 0.00 12.96 -0.39 32 0 37 0
29OCT26 135.00 C 0.00 0.00 0.00 11.43 -0.37 32 0 74 0
29OCT26 137.50 C 0.00 0.00 0.00 9.91 -0.38 31 0 23 0
29OCT26 140.00 C 0.00 0.00 0.00 8.43 -0.57 31 0 45 0
29OCT26 142.50 C 0.00 0.00 0.00 7.46 -0.21 31 0 33 0
29OCT26 145.00 C 6.37 6.37 6.37 6.42 -0.50 32 15 45 0
29OCT26 147.50 C 0.00 0.00 0.00 5.43 -0.38 31 0 68 0
29OCT26 150.00 C 4.65 4.65 4.65 4.63 -0.33 31 15 60 +15
29OCT26 152.50 C 0.00 0.00 0.00 3.91 -0.31 31 0 45 0
29OCT26 155.00 C 3.33 3.33 3.33 3.29 -0.28 31 15 31 +8
29OCT26 157.50 C 0.00 0.00 0.00 2.80 -0.22 32 0 15 0
29OCT26 160.00 C 0.00 0.00 0.00 2.24 -0.29 31 0 105 0
29OCT26 162.50 C 0.00 0.00 0.00 1.89 -0.14 32 0 2 0
29OCT26 165.00 C 1.50 1.50 1.50 1.57 -0.12 32 1 4 +1
29OCT26 167.50 C 0.00 0.00 0.00 1.27 -0.10 32 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 1.04 -0.09 32 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 35.25 -0.33 40 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 32.88 -0.37 39 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 30.72 -0.23 39 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 28.40 -0.33 37 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 26.36 -0.23 37 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 23.55 -0.47 32 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 21.55 -0.46 32 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 19.70 -0.45 32 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 17.91 -0.44 32 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 16.23 -0.44 32 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 14.65 -0.43 32 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 13.16 -0.43 32 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 11.80 -0.34 32 0 54 0
27NOV26 140.00 C 0.00 0.00 0.00 10.51 -0.34 32 0 10 0
27NOV26 142.50 C 0.00 0.00 0.00 9.30 -0.37 32 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 8.24 -0.56 32 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 7.29 -0.32 32 0 15 0
27NOV26 150.00 C 0.00 0.00 0.00 6.42 -0.31 32 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 5.64 -0.32 32 0 57 0
27NOV26 155.00 C 0.00 0.00 0.00 4.93 -0.30 32 0 15 0
27NOV26 157.50 C 0.00 0.00 0.00 4.25 -0.29 32 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 3.75 -0.25 33 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 3.19 -0.21 32 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 2.76 -0.21 32 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 2.34 -0.20 32 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 2.03 -0.17 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 75.06 -0.19 78 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 72.67 -0.08 76 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 70.17 -0.09 73 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 67.58 -0.17 68 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 65.07 -0.19 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 62.68 -0.09 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 60.07 -0.20 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 57.57 -0.21 55 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 55.08 -0.20 53 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 52.59 -0.20 50 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 50.18 -0.20 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 47.73 -0.25 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 45.37 -0.23 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 43.02 -0.26 44 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 40.69 -0.28 43 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 38.39 -0.27 41 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 36.19 -0.15 41 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 33.44 -0.68 36 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 31.51 -0.47 37 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 29.17 -0.69 35 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 27.51 -0.32 37 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 25.49 -0.35 36 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 22.91 -0.44 33 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 21.12 -0.42 33 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 19.45 -0.42 33 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 17.81 -0.41 33 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 16.33 -0.41 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 14.85 -0.41 33 0 38 0
30DEC26 137.50 C 0.00 0.00 0.00 13.57 -0.38 33 0 3 0
30DEC26 140.00 C 0.00 0.00 0.00 12.28 -0.38 33 0 94 0
30DEC26 142.50 C 0.00 0.00 0.00 11.16 -0.34 33 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 10.06 -0.37 33 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 9.04 -0.31 33 0 60 0
30DEC26 150.00 C 0.00 0.00 0.00 8.40 -0.01 34 0 99 0
30DEC26 152.50 C 0.00 0.00 0.00 7.18 -0.36 33 0 6 0
30DEC26 155.00 C 0.00 0.00 0.00 6.41 -0.31 32 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 5.72 -0.35 32 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 5.09 -0.37 32 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 4.49 -0.34 32 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.06 -0.24 33 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.62 -0.20 33 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 3.20 -0.20 33 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 63.35 -0.22 51 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 60.96 -0.25 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 58.62 -0.23 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 56.28 -0.23 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 53.95 -0.24 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 51.65 -0.23 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 49.38 -0.24 43 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 47.14 -0.20 42 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 44.90 -0.25 41 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 42.67 -0.30 40 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 40.52 -0.32 39 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 38.37 -0.40 38 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 36.35 -0.37 38 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 34.33 -0.41 37 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 32.41 -0.40 37 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 30.55 -0.38 37 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 28.70 -0.40 36 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 27.02 -0.36 36 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 25.33 -0.41 36 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 23.73 +0.27 35 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 21.59 -0.41 34 0 17 0
30MAR27 132.50 C 0.00 0.00 0.00 20.13 -0.42 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 18.82 -0.39 34 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 17.56 -0.39 34 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 16.29 -0.40 33 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 15.43 -0.38 34 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 14.32 -0.35 34 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 13.27 -0.34 34 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 12.28 -0.34 34 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 11.35 -0.16 34 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 10.48 -0.14 34 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 9.67 -0.13 34 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.89 -0.31 34 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 8.26 -0.30 34 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 7.48 -0.29 34 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 6.93 -0.26 33 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 6.39 -0.25 34 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 52.58 -0.41 39 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 50.40 -0.44 38 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 48.50 -0.18 39 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 46.39 -0.18 38 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 44.33 -0.18 38 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 42.32 -0.19 37 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 40.10 -0.42 36 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 38.19 -0.41 36 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 36.32 -0.37 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 34.52 -0.35 35 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 33.03 -0.09 36 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 31.34 -0.07 35 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 29.69 -0.08 35 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 28.11 -0.06 35 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 26.57 -0.08 35 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 25.11 -0.08 35 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 23.70 -0.09 35 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 21.83 -0.50 33 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 20.69 -0.16 33 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 19.62 -0.01 34 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 18.47 -0.39 34 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 17.39 -0.37 34 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 16.35 -0.37 34 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 15.37 -0.35 34 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 14.43 -0.34 34 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 13.54 -0.34 33 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 12.70 -0.32 34 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 11.84 -0.25 33 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 11.04 -0.30 33 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 10.38 -0.61 33 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 10.01 -0.30 34 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 9.33 -0.29 34 0 0 0
TOTAL CALL 298 18,522 +114
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 81 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 76 0 106 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 72 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 67 0 142 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 62 0 76 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 58 0 38 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 53 0 107 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 45 0 223 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 40 0 190 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 36 0 231 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 74 0
28AUG26 125.00 P 0.13 0.13 0.13 0.03 -0.02 32 1 101 +1
28AUG26 127.50 P 0.00 0.00 0.00 0.08 -0.03 32 0 697 0
28AUG26 130.00 P 0.28 0.28 0.28 0.18 -0.05 32 1 233 +1
28AUG26 132.50 P 0.00 0.00 0.00 0.39 -0.07 32 0 247 0
28AUG26 135.00 P 0.00 0.00 0.00 0.77 -0.10 32 0 25 0
28AUG26 137.50 P 0.00 0.00 0.00 1.37 -0.10 32 0 126 0
28AUG26 140.00 P 2.13 2.41 2.13 2.22 -0.12 32 62 503 +25
28AUG26 142.50 P 0.00 0.00 0.00 3.38 -0.06 32 0 151 0
28AUG26 145.00 P 0.00 0.00 0.00 4.85 +0.01 32 0 51 0
28AUG26 147.50 P 0.00 0.00 0.00 6.62 +0.10 32 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 8.62 +0.17 32 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 10.81 +0.24 32 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 13.13 +0.31 32 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 15.54 +0.35 32 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 18.01 +0.39 32 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 20.50 +0.40 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 23.00 +0.40 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 25.50 +0.40 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 28.00 +0.40 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 38 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 35 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 33 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.02 0.00 33 0 88 0
29SEP26 107.50 P 0.23 0.23 0.23 0.03 0.00 32 2 211 -2
29SEP26 110.00 P 0.00 0.00 0.00 0.05 0.00 31 0 174 0
29SEP26 112.50 P 0.00 0.00 0.00 0.09 0.00 31 0 913 0
29SEP26 115.00 P 0.00 0.00 0.00 0.15 0.00 31 0 430 0
29SEP26 117.50 P 0.00 0.00 0.00 0.25 -0.01 31 0 335 0
29SEP26 120.00 P 0.68 0.68 0.68 0.42 0.00 31 4 169 0
29SEP26 122.50 P 0.00 0.00 0.00 0.65 0.00 31 0 936 0
29SEP26 125.00 P 1.12 1.18 1.12 0.97 0.00 31 16 246 +16
29SEP26 127.50 P 0.00 0.00 0.00 1.39 0.00 31 0 732 0
29SEP26 130.00 P 0.00 0.00 0.00 1.95 +0.02 31 0 172 0
29SEP26 132.50 P 0.00 0.00 0.00 2.64 +0.03 31 0 47 0
29SEP26 135.00 P 0.00 0.00 0.00 3.47 +0.04 31 0 16 0
29SEP26 137.50 P 0.00 0.00 0.00 4.45 +0.01 31 0 76 0
29SEP26 140.00 P 0.00 0.00 0.00 5.61 -0.01 31 0 18 0
29SEP26 142.50 P 0.00 0.00 0.00 6.93 +0.25 31 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 8.27 -0.03 30 0 16 0
29SEP26 147.50 P 0.00 0.00 0.00 10.00 +0.19 31 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 11.77 +0.21 31 0 40 0
29SEP26 152.50 P 0.00 0.00 0.00 13.69 +0.23 31 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 15.73 +0.27 31 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 17.85 +0.31 31 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 20.05 +0.32 31 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 22.34 +0.35 31 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 24.20 -0.10 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 26.56 -0.03 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 28.96 +0.01 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 10 0
29OCT26 105.00 P 0.00 0.00 0.00 0.12 0.00 32 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.29 0.00 32 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.43 0.00 32 0 76 0
29OCT26 115.00 P 0.00 0.00 0.00 0.61 0.00 32 0 50 0
29OCT26 117.50 P 0.00 0.00 0.00 0.87 +0.01 32 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 1.19 +0.01 32 0 69 0
29OCT26 122.50 P 0.00 0.00 0.00 1.59 -0.03 32 0 102 0
29OCT26 125.00 P 0.00 0.00 0.00 2.13 +0.02 32 0 45 0
29OCT26 127.50 P 0.00 0.00 0.00 2.77 +0.03 32 0 60 0
29OCT26 130.00 P 0.00 0.00 0.00 3.45 0.00 32 0 92 0
29OCT26 132.50 P 0.00 0.00 0.00 4.30 +0.03 32 0 75 0
29OCT26 135.00 P 0.00 0.00 0.00 5.23 -0.02 32 0 7 0
29OCT26 137.50 P 0.00 0.00 0.00 6.29 -0.03 32 0 15 0
29OCT26 140.00 P 7.52 7.52 7.52 7.48 -0.06 32 15 45 +15
29OCT26 142.50 P 0.00 0.00 0.00 8.79 -0.01 32 0 213 0
29OCT26 145.00 P 0.00 0.00 0.00 10.21 +0.03 32 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 12.12 +0.83 33 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 13.44 +0.20 32 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 15.21 +0.21 32 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 17.10 +0.24 32 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 19.04 +0.24 32 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 21.11 +0.28 32 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 23.22 +0.30 32 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 25.00 -0.07 28 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 27.22 -0.01 28 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 29.53 +0.04 27 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.51 -0.02 32 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 0.69 -0.02 32 0 1 0
27NOV26 112.50 P 0.00 0.00 0.00 0.94 -0.02 32 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.24 -0.02 32 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 1.60 -0.02 32 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 2.06 -0.02 32 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 2.63 -0.03 33 0 7 0
27NOV26 125.00 P 0.00 0.00 0.00 3.29 -0.02 33 0 15 0
27NOV26 127.50 P 0.00 0.00 0.00 4.01 -0.01 33 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 4.84 -0.01 33 0 5 0
27NOV26 132.50 P 0.00 0.00 0.00 5.73 -0.05 33 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 6.71 -0.04 33 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 7.80 -0.04 33 0 0 0
27NOV26 140.00 P 9.10 9.10 9.10 9.01 -0.01 33 5 5 +5
27NOV26 142.50 P 0.00 0.00 0.00 10.31 0.00 32 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 11.74 0.00 33 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 13.25 -0.15 32 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 14.84 +0.09 32 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 16.58 +0.14 32 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 18.35 +0.14 32 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 20.24 +0.18 32 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 22.18 +0.18 32 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 24.19 +0.22 32 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 25.90 -0.09 30 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 28.02 -0.08 30 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 30.20 -0.03 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.02 0.00 32 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.04 0.00 33 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.06 0.00 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.14 -0.01 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.20 -0.01 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.28 -0.01 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.40 -0.01 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 0.55 -0.01 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.73 -0.01 33 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 0.97 -0.01 33 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 1.23 -0.01 33 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 1.58 -0.02 33 0 530 0
30DEC26 115.00 P 0.00 0.00 0.00 1.96 -0.02 33 0 609 0
30DEC26 117.50 P 0.00 0.00 0.00 2.45 -0.02 33 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 2.98 -0.01 33 0 711 0
30DEC26 122.50 P 0.00 0.00 0.00 3.73 0.00 33 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 4.44 +0.01 33 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 5.25 -0.01 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 6.08 -0.04 33 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 7.02 -0.05 33 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 8.04 -0.03 33 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 9.16 -0.16 33 0 30 0
30DEC26 140.00 P 0.00 0.00 0.00 10.38 -0.17 33 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 11.68 -0.19 33 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 13.07 +0.02 33 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 15.09 +0.35 34 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 16.24 +0.11 33 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 17.87 +0.13 33 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 19.64 +0.15 33 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 21.43 +0.16 33 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 23.31 +0.20 33 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 24.74 -0.32 31 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 26.76 -0.13 31 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 28.81 -0.11 31 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 30.91 -0.07 31 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.15 0.00 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.20 -0.01 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.28 -0.01 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.37 -0.01 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.50 -0.01 34 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.65 -0.01 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.83 -0.01 33 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.05 -0.01 34 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.31 -0.02 33 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 1.61 -0.01 34 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 1.98 -0.02 34 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.36 -0.01 34 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 2.85 -0.02 33 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 3.35 -0.02 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 3.95 -0.01 33 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 4.60 -0.02 33 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 5.29 0.00 34 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 6.11 0.00 33 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 7.13 -0.02 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 8.01 -0.02 34 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 8.94 -0.02 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 9.95 -0.01 34 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 11.04 +0.01 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 12.20 +0.02 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 13.43 +0.03 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 14.73 +0.04 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 16.10 +0.05 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 18.25 +0.07 35 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 18.84 -0.34 32 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 20.42 -0.37 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 22.06 +0.18 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 23.75 +0.18 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 25.51 +0.20 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 27.32 -0.02 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 29.18 +0.23 32 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 31.09 +0.24 32 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 33.04 -0.04 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.38 -0.01 34 0 4 0
29JUN27 95.00 P 0.00 0.00 0.00 1.65 -0.02 34 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.01 -0.01 34 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.39 -0.01 34 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 2.80 -0.01 34 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 3.31 -0.01 34 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 3.82 -0.01 34 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 4.41 0.00 34 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 5.07 -0.01 34 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 5.74 0.00 34 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 6.51 0.00 34 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 7.35 +0.01 34 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 8.19 0.00 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 9.42 +0.03 35 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 10.47 +0.02 35 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 11.53 +0.02 35 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 12.66 +0.04 35 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 13.82 +0.04 35 0 1 0
29JUN27 137.50 P 0.00 0.00 0.00 15.02 +0.06 34 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 16.28 +0.07 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 17.60 +0.08 34 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 18.96 +0.08 34 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 20.38 +0.30 34 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 21.70 +0.13 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 23.43 +0.19 34 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 24.62 -0.04 33 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 26.25 -0.03 33 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 27.94 +0.22 33 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 29.67 +0.24 33 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 31.45 +0.25 33 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 33.26 +0.25 33 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 35.11 +0.26 33 0 0 0
TOTAL PUT 106 14,170 +61
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$ 25.960
28AUG26 17.00 C 0.00 0.00 0.00 9.03 +0.36 130 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.53 +0.35 122 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.03 +0.35 114 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.57 +0.40 118 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.06 +0.38 108 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.54 +0.36 95 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.03 +0.35 85 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.03 +0.41 71 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 3.98 +0.36 32 0 334 0
28AUG26 23.00 C 0.00 0.00 0.00 2.98 +0.35 0 0 230 0
28AUG26 24.00 C 2.08 2.08 2.08 1.98 +0.35 0 5 332 +5
28AUG26 25.00 C 1.08 1.08 1.08 1.02 +0.29 17 5 886 0
28AUG26 26.00 C 0.32 0.33 0.31 0.30 +0.14 17 138 3,316 +126
28AUG26 27.00 C 0.03 0.03 0.03 0.04 +0.02 17 32 3,379 0
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 30 0 224 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 160 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.10 +0.39 70 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.53 +0.31 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.10 +0.40 62 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.60 +0.41 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.11 +0.42 55 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.54 +0.32 37 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.11 +0.38 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.09 +0.41 37 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.04 +0.32 20 0 535 0
29SEP26 23.00 C 0.00 0.00 0.00 3.12 +0.37 26 0 371 0
29SEP26 24.00 C 2.16 2.17 2.16 2.09 +0.26 16 8 302 +8
29SEP26 25.00 C 1.33 1.33 1.31 1.28 +0.25 17 6 666 +6
29SEP26 26.00 C 0.65 0.65 0.62 0.62 +0.17 16 14 1,558 +13
29SEP26 27.00 C 0.22 0.26 0.22 0.23 +0.07 16 56 1,193 +54
29SEP26 28.00 C 0.09 0.09 0.09 0.07 +0.02 16 10 441 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 0.00 16 0 250 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 22 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 29 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 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 9.10 +0.39 48 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.56 +0.34 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.10 +0.38 41 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.60 +0.39 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.11 +0.39 37 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.63 +0.37 36 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.13 +0.36 33 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.16 +0.43 30 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.11 +0.35 19 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.16 +0.32 19 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.29 +0.29 19 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.49 +0.23 18 0 26 0
29OCT26 26.00 C 0.00 0.00 0.00 0.92 +0.17 18 0 67 0
29OCT26 27.00 C 0.44 0.44 0.43 0.52 +0.11 18 13 251 +13
29OCT26 28.00 C 0.21 0.21 0.21 0.27 +0.07 19 13 309 +13
29OCT26 29.00 C 0.00 0.00 0.00 0.12 +0.03 18 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.60 +0.39 36 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.11 +0.39 35 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.63 +0.37 35 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.13 +0.35 32 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.16 +0.43 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.11 +0.35 19 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.16 +0.32 18 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.29 +0.29 18 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.54 +0.28 18 0 0 0
27NOV26 26.00 C 0.97 0.97 0.97 0.96 +0.21 18 30 30 +20
27NOV26 27.00 C 0.00 0.00 0.00 0.53 +0.12 18 0 18 0
27NOV26 28.00 C 0.00 0.00 0.00 0.28 +0.08 18 0 60 0
27NOV26 29.00 C 0.00 0.00 0.00 0.14 +0.05 18 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.07 +0.03 18 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.10 +0.39 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.56 +0.34 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.10 +0.38 36 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 7.60 +0.39 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.11 +0.37 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.63 +0.36 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.14 +0.35 30 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 5.16 +0.43 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.23 +0.35 25 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 3.27 +0.34 21 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.33 +0.25 18 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 1.66 +0.27 19 0 42 0
30DEC26 26.00 C 1.20 1.20 1.20 1.05 +0.18 18 50 246 +50
30DEC26 27.00 C 0.00 0.00 0.00 0.65 +0.14 18 0 167 0
30DEC26 28.00 C 0.38 0.38 0.38 0.38 +0.10 18 10 141 +10
30DEC26 29.00 C 0.00 0.00 0.00 0.21 +0.06 18 0 217 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 +0.04 18 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 9.10 +0.39 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.56 +0.34 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.10 +0.38 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.60 +0.33 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.13 +0.35 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.64 +0.34 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.16 +0.35 26 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.21 +0.45 24 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 4.23 +0.35 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.34 +0.32 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.68 +0.30 20 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 2.04 +0.27 19 0 139 0
30MAR27 26.00 C 0.00 0.00 0.00 1.49 +0.22 19 0 157 0
30MAR27 27.00 C 0.00 0.00 0.00 1.07 +0.18 19 0 78 0
30MAR27 28.00 C 0.00 0.00 0.00 0.74 +0.13 18 0 22 0
30MAR27 29.00 C 0.00 0.00 0.00 0.52 +0.11 19 0 19 0
30MAR27 30.00 C 0.00 0.00 0.00 0.35 +0.09 19 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 0.23 +0.06 19 0 68 0
30MAR27 32.00 C 0.00 0.00 0.00 0.15 +0.04 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.10 +0.03 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 +0.02 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.10 +0.39 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.56 +0.34 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.10 +0.38 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.60 +0.33 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.13 +0.35 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.64 +0.34 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.16 +0.35 21 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.21 +0.26 19 0 0 0
29JUN27 22.00 C 4.60 4.60 4.60 4.48 +0.36 21 8 8 +8
29JUN27 23.00 C 0.00 0.00 0.00 3.66 +0.31 20 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 2.95 +0.28 19 0 29 0
29JUN27 25.00 C 0.00 0.00 0.00 2.33 +0.24 19 0 50 0
29JUN27 26.00 C 1.77 1.77 1.77 1.83 +0.22 19 100 341 +100
29JUN27 27.00 C 0.00 0.00 0.00 1.43 +0.21 19 0 12 0
29JUN27 28.00 C 1.04 1.04 1.04 1.05 +0.13 18 2 33 +2
29JUN27 29.00 C 0.00 0.00 0.00 0.79 +0.11 18 0 43 0
29JUN27 30.00 C 0.00 0.00 0.00 0.59 +0.10 19 0 112 0
29JUN27 31.00 C 0.00 0.00 0.00 0.43 +0.08 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.31 +0.06 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.22 +0.04 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.15 +0.02 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
TOTAL CALL 500 20,338 +428
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 70 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 130 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 212 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,014 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,528 0
28AUG26 24.00 P 0.02 0.02 0.02 0.01 0.00 23 20 1,049 0
28AUG26 25.00 P 0.08 0.08 0.06 0.04 -0.05 17 180 1,777 +110
28AUG26 26.00 P 0.37 0.37 0.31 0.31 -0.21 16 75 865 +59
28AUG26 27.00 P 0.00 0.00 0.00 1.06 -0.34 16 0 78 0
28AUG26 28.00 P 0.00 0.00 0.00 2.04 -0.36 0 0 10 0
28AUG26 29.00 P 0.00 0.00 0.00 3.04 -0.36 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.04 -0.36 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.04 -0.36 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.04 -0.36 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.04 -0.36 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.04 -0.36 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.04 -0.36 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.04 -0.36 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 114 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 163 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2,552 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1,412 0
29SEP26 23.00 P 0.06 0.06 0.06 0.01 -0.01 17 16 1,410 -16
29SEP26 24.00 P 0.10 0.10 0.10 0.05 -0.04 16 8 1,548 +4
29SEP26 25.00 P 0.22 0.22 0.22 0.20 -0.10 16 1 1,967 +1
29SEP26 26.00 P 0.52 0.55 0.52 0.55 -0.23 15 11 796 +11
29SEP26 27.00 P 0.00 0.00 0.00 1.20 -0.30 16 0 1,072 0
29SEP26 28.00 P 0.00 0.00 0.00 2.06 -0.34 16 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.04 -0.36 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.04 -0.36 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.04 -0.36 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.04 -0.36 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.04 -0.36 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.04 -0.36 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.04 -0.36 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.04 -0.36 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.04 -0.36 0 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 37 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 32 0 142 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 0 690 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 110 0
29OCT26 23.00 P 0.13 0.13 0.13 0.07 -0.03 19 3 185 +3
29OCT26 24.00 P 0.25 0.25 0.25 0.19 -0.06 19 1 491 0
29OCT26 25.00 P 0.00 0.00 0.00 0.45 -0.13 19 0 259 0
29OCT26 26.00 P 0.00 0.00 0.00 0.85 -0.18 19 0 101 0
29OCT26 27.00 P 0.00 0.00 0.00 1.44 -0.25 19 0 3 0
29OCT26 28.00 P 0.00 0.00 0.00 2.20 -0.30 19 0 2 0
29OCT26 29.00 P 0.00 0.00 0.00 3.08 -0.33 19 0 10 0
29OCT26 30.00 P 0.00 0.00 0.00 4.04 -0.36 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.04 -0.36 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.04 -0.36 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.04 -0.36 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.04 -0.36 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.04 -0.36 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 0.00 18 0 50 0
27NOV26 22.00 P 0.00 0.00 0.00 0.07 0.00 19 0 20 0
27NOV26 23.00 P 0.19 0.19 0.19 0.17 -0.02 18 3 184 +3
27NOV26 24.00 P 0.00 0.00 0.00 0.38 -0.05 18 0 170 0
27NOV26 25.00 P 0.00 0.00 0.00 0.72 -0.10 18 0 10 0
27NOV26 26.00 P 0.00 0.00 0.00 1.22 -0.15 18 0 1 0
27NOV26 27.00 P 0.00 0.00 0.00 1.87 -0.22 18 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.66 -0.26 18 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.53 -0.30 18 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.46 -0.33 18 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.43 -0.36 19 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.40 -0.35 17 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.39 -0.35 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.39 -0.35 21 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.38 -0.35 21 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 128 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 19 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 0.00 20 0 343 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 632 0
30DEC26 22.00 P 0.16 0.17 0.16 0.10 -0.02 18 10 645 +10
30DEC26 23.00 P 0.28 0.28 0.28 0.23 -0.04 18 3 1,586 +3
30DEC26 24.00 P 0.46 0.46 0.46 0.47 -0.08 18 1 2,370 +1
30DEC26 25.00 P 0.00 0.00 0.00 0.84 -0.10 18 0 116 0
30DEC26 26.00 P 0.00 0.00 0.00 1.31 -0.17 18 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.93 -0.24 17 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 2.72 -0.27 18 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.57 -0.30 18 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.48 -0.33 18 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.45 -0.34 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.42 -0.34 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.40 -0.35 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.39 -0.35 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.38 -0.35 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.37 -0.35 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.37 -0.35 23 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 19 0 86 0
30MAR27 18.50 P 0.00 0.00 0.00 0.02 0.00 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.03 0.00 19 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 109 0
30MAR27 22.00 P 0.32 0.32 0.32 0.26 -0.03 19 12 94 +12
30MAR27 23.00 P 0.00 0.00 0.00 0.47 -0.04 19 0 627 0
30MAR27 24.00 P 0.00 0.00 0.00 0.76 -0.08 19 0 350 0
30MAR27 25.00 P 0.00 0.00 0.00 1.14 -0.10 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.62 -0.15 18 0 22 0
30MAR27 27.00 P 0.00 0.00 0.00 2.21 -0.20 18 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.95 -0.23 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.75 -0.26 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.60 -0.29 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.49 -0.32 18 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.44 -0.33 18 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.42 -0.34 19 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.40 -0.34 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.38 -0.35 17 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.37 -0.35 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.02 0.00 19 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 67 0
29JUN27 19.50 P 0.00 0.00 0.00 0.09 -0.02 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.12 -0.03 19 0 330 0
29JUN27 21.00 P 0.00 0.00 0.00 0.23 -0.04 19 0 92 0
29JUN27 22.00 P 0.00 0.00 0.00 0.39 -0.07 19 0 184 0
29JUN27 23.00 P 0.00 0.00 0.00 0.64 -0.09 19 0 63 0
29JUN27 24.00 P 0.00 0.00 0.00 0.96 -0.12 19 0 191 0
29JUN27 25.00 P 0.00 0.00 0.00 1.38 -0.15 19 0 34 0
29JUN27 26.00 P 0.00 0.00 0.00 1.90 -0.15 19 0 130 0
29JUN27 27.00 P 2.45 2.45 2.41 2.41 -0.23 18 2 11 +2
29JUN27 28.00 P 3.10 3.10 3.10 3.18 -0.16 19 10 20 +10
29JUN27 29.00 P 0.00 0.00 0.00 3.90 -0.22 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.69 -0.30 18 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.55 -0.33 18 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.49 -0.35 19 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.44 -0.34 19 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.41 -0.34 19 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.39 -0.34 19 0 0 0
TOTAL PUT 356 30,713 +213
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$ 355.200
21AUG26 275.00 C 0.00 0.00 0.00 81.50 - 154 0 0 -
21AUG26 277.50 C 0.00 0.00 0.00 79.32 +7.51 157 0 0 0
21AUG26 280.00 C 0.00 0.00 0.00 76.82 +7.51 153 0 0 0
21AUG26 282.50 C 0.00 0.00 0.00 74.32 +7.46 148 0 0 0
21AUG26 285.00 C 0.00 0.00 0.00 71.83 +7.47 144 0 0 0
21AUG26 287.50 C 0.00 0.00 0.00 69.31 +7.45 139 0 0 0
21AUG26 290.00 C 0.00 0.00 0.00 66.81 +7.45 134 0 0 0
21AUG26 292.50 C 0.00 0.00 0.00 64.33 +7.47 130 0 0 0
21AUG26 295.00 C 0.00 0.00 0.00 61.84 +7.47 126 0 0 0
21AUG26 297.50 C 0.00 0.00 0.00 59.33 +7.46 121 0 0 0
21AUG26 300.00 C 0.00 0.00 0.00 56.83 +7.46 117 0 0 0
21AUG26 305.00 C 0.00 0.00 0.00 50.30 +5.93 44 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 45.30 +5.93 36 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 40.30 +5.92 0 0 0 0
21AUG26 320.00 C 0.00 0.00 0.00 35.30 +5.91 0 0 0 0
21AUG26 325.00 C 0.00 0.00 0.00 30.31 +5.87 29 0 0 0
21AUG26 330.00 C 0.00 0.00 0.00 25.33 +5.74 28 0 0 0
21AUG26 335.00 C 0.00 0.00 0.00 20.41 +5.35 28 0 0 0
21AUG26 340.00 C 0.00 0.00 0.00 16.12 +5.33 36 0 0 0
21AUG26 345.00 C 0.00 0.00 0.00 11.58 +4.44 32 0 2 0
21AUG26 350.00 C 0.00 0.00 0.00 7.65 +3.43 30 0 2 0
21AUG26 355.00 C 0.00 0.00 0.00 4.58 +2.25 29 0 75 0
21AUG26 360.00 C 2.04 3.40 2.04 2.44 +1.24 29 229 190 +63
21AUG26 365.00 C 0.92 1.47 0.92 1.15 +0.60 29 47 270 +45
21AUG26 370.00 C 0.53 0.60 0.52 0.47 +0.25 29 14 269 +12
21AUG26 375.00 C 0.00 0.00 0.00 0.17 +0.09 29 0 177 0
21AUG26 380.00 C 0.00 0.00 0.00 0.06 +0.03 29 0 234 0
21AUG26 385.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 79 0
21AUG26 390.00 C 0.00 0.00 0.00 0.01 0.00 31 0 133 0
21AUG26 395.00 C 0.00 0.00 0.00 0.01 0.00 35 0 75 0
21AUG26 400.00 C 0.00 0.00 0.00 0.01 0.00 39 0 79 0
21AUG26 405.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 410.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 415.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 420.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 425.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 435.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 156.94 +7.64 193 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 151.93 +7.54 185 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 146.93 +7.53 178 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 141.95 +7.64 172 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 135.88 +6.43 134 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 131.94 +7.53 158 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 125.89 +6.43 123 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 121.95 +7.52 145 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 116.97 +7.51 139 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 110.89 +6.45 107 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 105.75 +6.39 96 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 102.00 +7.61 121 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 95.77 +6.39 87 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 90.78 +6.39 83 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 85.95 +6.54 83 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 82.05 +7.62 99 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 76.82 +7.29 90 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 71.83 +7.31 85 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 66.81 +7.27 79 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 61.84 +7.28 74 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 56.83 +7.23 68 0 504 0
28AUG26 310.00 C 0.00 0.00 0.00 45.59 +5.78 36 0 259 0
28AUG26 320.00 C 0.00 0.00 0.00 35.91 +5.49 36 0 158 0
28AUG26 330.00 C 0.00 0.00 0.00 26.76 +4.94 36 0 178 0
28AUG26 340.00 C 0.00 0.00 0.00 18.61 +4.19 36 0 611 0
28AUG26 350.00 C 11.42 12.83 11.42 12.27 +3.62 37 45 252 +5
28AUG26 360.00 C 6.40 7.48 6.39 7.16 +2.29 37 33 544 -2
28AUG26 370.00 C 3.20 4.39 3.20 3.78 +1.32 36 124 1,537 +113
28AUG26 380.00 C 2.22 2.22 1.89 1.80 +0.66 36 239 1,028 +81
28AUG26 390.00 C 0.91 1.00 0.91 0.77 +0.30 36 57 1,619 +1
28AUG26 400.00 C 0.35 0.50 0.35 0.30 +0.13 36 57 897 -46
28AUG26 410.00 C 0.00 0.00 0.00 0.11 +0.05 36 0 706 0
28AUG26 420.00 C 0.15 0.15 0.15 0.04 +0.02 37 5 576 -5
28AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 36 0 468 0
28AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 40 0 235 0
28AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 44 0 178 0
28AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 48 0 26 0
28AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 51 0 57 0
28AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 55 0 62 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 58 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 62 0 253 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 65 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 68 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 77 0 17 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 83 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 86 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 157.69 +7.86 100 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 152.42 +7.59 93 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 147.45 +7.60 90 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 142.48 +7.59 87 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 137.50 +7.59 83 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 132.81 +7.85 83 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 127.59 +7.57 77 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 122.89 +7.81 77 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 117.94 +7.79 74 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 113.06 +7.27 71 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 107.73 +6.84 65 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 102.83 +6.82 63 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 97.74 +6.60 59 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 93.06 +6.77 58 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 87.96 +6.51 55 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 83.15 +6.51 53 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 78.52 +6.66 52 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 73.52 +7.60 49 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 68.77 +7.55 47 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 62.20 +5.59 35 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 57.60 +5.48 35 0 80 0
29SEP26 310.00 C 0.00 0.00 0.00 48.73 +5.20 35 0 466 0
29SEP26 320.00 C 0.00 0.00 0.00 40.45 +4.84 35 0 264 0
29SEP26 330.00 C 0.00 0.00 0.00 32.89 +4.39 35 0 310 0
29SEP26 340.00 C 0.00 0.00 0.00 26.17 +3.78 35 0 314 0
29SEP26 350.00 C 21.10 21.10 20.59 20.05 +3.25 34 10 778 0
29SEP26 360.00 C 0.00 0.00 0.00 15.46 +2.82 35 0 710 0
29SEP26 370.00 C 11.33 11.33 11.33 11.55 +2.30 35 1 1,115 -1
29SEP26 380.00 C 8.60 9.00 8.60 8.41 +1.68 35 6 524 +4
29SEP26 390.00 C 0.00 0.00 0.00 6.12 +1.41 35 0 711 0
29SEP26 400.00 C 3.98 4.65 3.98 4.25 +1.05 35 36 693 +7
29SEP26 410.00 C 3.10 3.25 3.10 2.89 +0.76 35 6 1,337 +6
29SEP26 420.00 C 0.00 0.00 0.00 1.93 +0.54 35 0 254 0
29SEP26 430.00 C 1.80 1.80 1.64 1.26 +0.37 35 17 473 -15
29SEP26 440.00 C 1.18 1.18 1.18 0.81 +0.27 35 15 976 -15
29SEP26 450.00 C 0.90 0.90 0.90 0.51 +0.18 35 4 554 +4
29SEP26 460.00 C 0.70 0.70 0.70 0.32 +0.12 35 4 764 0
29SEP26 470.00 C 0.64 0.64 0.64 0.19 +0.07 35 1 1,194 0
29SEP26 480.00 C 0.00 0.00 0.00 0.11 +0.04 35 0 138 0
29SEP26 490.00 C 0.00 0.00 0.00 0.07 +0.03 35 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 391 0
29SEP26 510.00 C 0.25 0.25 0.25 0.03 +0.02 36 2 127 -2
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 50 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 55 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 56 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 58 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 98.50 +6.59 46 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 93.71 +6.47 45 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 88.94 +6.48 44 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 84.21 +6.40 43 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 79.73 +6.46 42 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 74.91 +6.06 41 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 70.11 +6.68 39 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 64.27 +5.15 33 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 59.93 +5.00 33 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 51.63 +4.65 33 0 277 0
29OCT26 320.00 C 0.00 0.00 0.00 43.91 +4.25 33 0 1,751 0
29OCT26 330.00 C 0.00 0.00 0.00 36.85 +3.81 33 0 230 0
29OCT26 340.00 C 0.00 0.00 0.00 30.51 +3.64 33 0 422 0
29OCT26 350.00 C 0.00 0.00 0.00 24.17 +2.36 32 0 635 0
29OCT26 360.00 C 0.00 0.00 0.00 20.29 +3.08 34 0 878 0
29OCT26 370.00 C 16.60 16.69 16.60 16.17 +2.45 34 19 260 +15
29OCT26 380.00 C 0.00 0.00 0.00 12.78 +2.10 34 0 436 0
29OCT26 390.00 C 0.00 0.00 0.00 9.99 +1.72 34 0 272 0
29OCT26 400.00 C 0.00 0.00 0.00 7.64 +1.13 34 0 105 0
29OCT26 410.00 C 0.00 0.00 0.00 5.77 +0.85 34 0 89 0
29OCT26 420.00 C 4.96 4.96 4.82 4.31 +0.65 34 50 2,451 +35
29OCT26 430.00 C 3.85 3.85 3.85 3.18 +0.49 33 8 230 +8
29OCT26 440.00 C 0.00 0.00 0.00 2.26 +0.36 33 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 1.63 +0.26 33 0 38 0
29OCT26 460.00 C 1.93 1.93 1.90 1.20 +0.19 33 30 42 +30
27NOV26 280.00 C 0.00 0.00 0.00 81.76 +6.03 40 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 77.36 +5.97 40 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 73.03 +6.90 39 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 68.60 +6.52 38 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 62.96 +4.80 34 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 55.20 +4.50 34 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 47.98 +4.15 34 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 41.35 +3.79 34 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 35.33 +3.46 34 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 30.42 +3.66 35 0 15 0
27NOV26 360.00 C 0.00 0.00 0.00 25.53 +3.14 35 0 91 0
27NOV26 370.00 C 0.00 0.00 0.00 21.35 +2.69 35 0 85 0
27NOV26 380.00 C 0.00 0.00 0.00 17.79 +2.34 35 0 169 0
27NOV26 390.00 C 0.00 0.00 0.00 14.64 +1.94 35 0 45 0
27NOV26 400.00 C 0.00 0.00 0.00 11.92 +1.52 35 0 194 0
27NOV26 410.00 C 0.00 0.00 0.00 9.64 +1.25 35 0 93 0
27NOV26 420.00 C 0.00 0.00 0.00 7.74 +1.03 35 0 21 0
27NOV26 430.00 C 0.00 0.00 0.00 6.17 +0.84 35 0 100 0
27NOV26 440.00 C 0.00 0.00 0.00 4.75 +0.67 34 0 51 0
27NOV26 450.00 C 0.00 0.00 0.00 3.74 +0.53 34 0 0 0
27NOV26 460.00 C 4.13 4.13 4.13 3.02 +0.44 35 30 156 +11
30DEC26 200.00 C 0.00 0.00 0.00 159.65 +7.27 60 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 154.87 +7.31 59 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 150.33 +7.48 59 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 144.72 +6.73 53 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 139.90 +6.72 52 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 135.11 +6.70 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 130.38 +6.75 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 125.55 +6.58 48 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 120.89 +6.67 47 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 116.18 +6.60 46 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 111.44 +6.49 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 106.90 +6.49 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 102.38 +6.33 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 97.62 +5.92 42 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 93.11 +5.83 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 88.55 +5.58 40 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 84.08 +5.47 39 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 79.70 +5.10 38 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 75.43 +4.88 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 71.26 +6.04 37 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 67.22 +5.73 37 0 15 0
30DEC26 310.00 C 0.00 0.00 0.00 57.76 +3.35 33 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 50.78 +2.93 33 0 212 0
30DEC26 330.00 C 0.00 0.00 0.00 44.34 +2.32 33 0 182 0
30DEC26 340.00 C 0.00 0.00 0.00 38.46 +1.02 33 0 225 0
30DEC26 350.00 C 0.00 0.00 0.00 33.14 +1.83 33 0 1,225 0
30DEC26 360.00 C 30.59 30.60 30.59 27.52 +0.80 32 45 161 +15
30DEC26 370.00 C 0.00 0.00 0.00 24.86 +1.81 34 0 309 0
30DEC26 380.00 C 0.00 0.00 0.00 21.03 +1.68 34 0 594 0
30DEC26 390.00 C 0.00 0.00 0.00 17.68 +1.13 34 0 2,798 0
30DEC26 400.00 C 0.00 0.00 0.00 14.78 +0.66 34 0 193 0
30DEC26 410.00 C 0.00 0.00 0.00 12.29 +0.29 33 0 450 0
30DEC26 420.00 C 0.00 0.00 0.00 10.17 +0.12 33 0 192 0
30DEC26 430.00 C 0.00 0.00 0.00 8.37 +0.02 33 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 6.86 +0.15 33 0 326 0
30DEC26 450.00 C 0.00 0.00 0.00 5.60 +0.07 33 0 811 0
30DEC26 460.00 C 0.00 0.00 0.00 4.55 0.00 33 0 1,133 0
30DEC26 470.00 C 0.00 0.00 0.00 3.68 -0.04 33 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 2.88 -0.16 33 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 2.39 -0.16 33 0 285 0
30DEC26 500.00 C 0.00 0.00 0.00 1.85 -0.16 33 0 240 0
30DEC26 510.00 C 0.00 0.00 0.00 1.48 -0.15 33 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 1.18 -0.13 33 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.93 -0.13 33 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.74 -0.11 33 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 0.58 -0.10 33 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 0.46 -0.09 33 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 0.36 -0.08 33 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.28 -0.07 33 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.22 -0.06 33 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.17 -0.05 33 0 367 0
30DEC26 610.00 C 1.00 1.00 1.00 0.14 -0.04 33 1 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.11 -0.03 33 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 32 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 162.62 +7.29 53 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 157.91 +7.15 52 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 153.23 +7.33 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 148.58 +7.09 49 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 143.94 +7.13 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 139.34 +7.09 47 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 134.75 +6.90 46 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 129.40 +6.22 44 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 125.03 +6.22 43 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 120.52 +5.96 42 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 116.12 +5.98 42 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 111.81 +5.84 41 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 107.76 +6.00 41 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 103.67 +5.97 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 99.47 +5.72 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 95.41 +5.61 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 91.42 +5.70 39 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 87.28 +5.17 39 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 83.41 +5.00 38 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 79.94 +5.16 38 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 76.30 +5.05 38 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 69.30 +6.17 37 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 61.26 +4.17 35 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 55.42 +3.95 35 0 89 0
30MAR27 340.00 C 0.00 0.00 0.00 49.99 +3.71 35 0 123 0
30MAR27 350.00 C 0.00 0.00 0.00 46.32 +4.68 36 0 93 0
30MAR27 360.00 C 0.00 0.00 0.00 40.68 +3.47 36 0 165 0
30MAR27 370.00 C 0.00 0.00 0.00 36.41 +3.20 35 0 213 0
30MAR27 380.00 C 0.00 0.00 0.00 32.53 +2.94 35 0 120 0
30MAR27 390.00 C 0.00 0.00 0.00 29.03 +2.70 35 0 73 0
30MAR27 400.00 C 26.30 26.30 26.30 25.88 +2.46 36 1 53 +1
30MAR27 410.00 C 0.00 0.00 0.00 23.11 +2.30 36 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 20.64 +2.17 36 0 320 0
30MAR27 430.00 C 0.00 0.00 0.00 18.25 +1.84 36 0 73 0
30MAR27 440.00 C 0.00 0.00 0.00 16.11 +2.10 36 0 1,384 0
30MAR27 450.00 C 14.09 14.09 14.09 14.19 +1.89 36 1 83 0
30MAR27 460.00 C 0.00 0.00 0.00 12.48 +1.69 36 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 10.96 +1.51 36 0 637 0
30MAR27 480.00 C 0.00 0.00 0.00 9.61 +1.35 36 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 8.42 +1.21 36 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 7.37 +1.08 36 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 6.44 +0.96 36 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 5.63 +0.85 36 0 16 0
30MAR27 530.00 C 5.53 5.53 5.53 4.91 +0.76 35 1 2 +1
30MAR27 540.00 C 0.00 0.00 0.00 4.28 +0.67 35 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 3.62 +0.48 35 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 3.15 +0.43 35 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 2.74 +0.38 35 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 2.38 +0.33 35 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 2.07 +0.30 35 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 1.80 +0.27 35 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 1.56 +0.23 35 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 1.35 +0.20 35 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 112.80 +5.68 40 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 108.88 +5.49 39 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 105.02 +5.53 39 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 101.26 +5.41 39 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 97.53 +5.31 39 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 93.90 +5.28 38 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 90.36 +5.20 38 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 86.88 +5.02 38 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 83.49 +4.84 38 0 56 0
29JUN27 310.00 C 0.00 0.00 0.00 76.96 +4.61 37 0 16 0
29JUN27 320.00 C 0.00 0.00 0.00 71.02 +4.65 37 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 64.99 +4.45 37 0 70 0
29JUN27 340.00 C 0.00 0.00 0.00 59.58 +4.21 36 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 54.55 +3.94 36 0 330 0
29JUN27 360.00 C 0.00 0.00 0.00 49.80 +3.55 36 0 138 0
29JUN27 370.00 C 0.00 0.00 0.00 45.56 +3.34 36 0 103 0
29JUN27 380.00 C 0.00 0.00 0.00 41.65 +3.14 36 0 44 0
29JUN27 390.00 C 0.00 0.00 0.00 38.25 +3.14 36 0 52 0
29JUN27 400.00 C 0.00 0.00 0.00 35.00 +2.99 36 0 131 0
29JUN27 410.00 C 0.00 0.00 0.00 31.48 +2.32 36 0 88 0
29JUN27 420.00 C 28.90 28.90 28.90 28.76 +1.88 36 1 4 +1
29JUN27 430.00 C 0.00 0.00 0.00 26.48 +2.11 36 0 2 0
29JUN27 440.00 C 0.00 0.00 0.00 24.20 +2.76 36 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 22.10 +2.69 36 0 18 0
29JUN27 460.00 C 0.00 0.00 0.00 20.05 +2.49 36 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 18.18 +2.31 36 0 18 0
29JUN27 480.00 C 0.00 0.00 0.00 16.47 +1.70 36 0 20 0
TOTAL CALL 1,139 53,766 +372
21AUG26 275.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
21AUG26 277.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 282.50 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
21AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
21AUG26 287.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 292.50 P 0.00 0.00 0.00 0.01 0.00 63 0 75 0
21AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 60 0 75 0
21AUG26 297.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
21AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
21AUG26 305.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
21AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
21AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 41 0 64 0
21AUG26 320.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
21AUG26 325.00 P 0.00 0.00 0.00 0.01 -0.05 31 0 0 0
21AUG26 330.00 P 0.15 0.15 0.15 0.03 -0.18 29 30 35 +30
21AUG26 335.00 P 0.29 0.29 0.29 0.11 -0.47 29 20 84 +20
21AUG26 340.00 P 0.61 0.61 0.61 0.35 -1.02 29 3 35 +3
21AUG26 345.00 P 0.00 0.00 0.00 0.96 -1.88 29 0 107 0
21AUG26 350.00 P 3.00 3.00 1.88 2.18 -2.95 29 52 135 -5
21AUG26 355.00 P 5.17 5.17 3.24 4.01 -4.20 28 167 154 +13
21AUG26 360.00 P 6.26 6.26 6.26 6.86 -5.22 27 5 336 +5
21AUG26 365.00 P 9.78 9.78 9.78 10.58 -5.90 26 5 70 0
21AUG26 370.00 P 0.00 0.00 0.00 14.99 -6.08 25 0 30 0
21AUG26 375.00 P 0.00 0.00 0.00 19.90 -5.91 29 0 0 0
21AUG26 380.00 P 0.00 0.00 0.00 24.81 -5.99 29 0 0 0
21AUG26 385.00 P 0.00 0.00 0.00 29.80 -6.00 0 0 0 0
21AUG26 390.00 P 0.00 0.00 0.00 34.80 -6.00 0 0 0 0
21AUG26 395.00 P 0.00 0.00 0.00 39.80 -6.00 0 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 44.80 -6.00 0 0 0 0
21AUG26 405.00 P 0.00 0.00 0.00 49.80 -6.00 0 0 0 0
21AUG26 410.00 P 0.00 0.00 0.00 54.80 -6.00 0 0 0 0
21AUG26 415.00 P 0.00 0.00 0.00 59.80 -6.00 0 0 0 0
21AUG26 420.00 P 0.00 0.00 0.00 64.80 -6.18 0 0 0 0
21AUG26 425.00 P 0.00 0.00 0.00 69.80 -6.18 0 0 0 0
21AUG26 430.00 P 0.00 0.00 0.00 74.80 -6.18 0 0 0 0
21AUG26 435.00 P 0.00 0.00 0.00 79.80 -6.18 0 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 84.80 -6.09 0 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 89.80 -6.13 0 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 94.80 -6.10 0 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 99.80 -6.06 0 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 104.80 -6.02 0 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 109.80 -6.06 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 92 0 7 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 66 0 43 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 56 0 239 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 52 0 95 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 49 0 377 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 46 0 342 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 43 0 404 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 500 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 283 0
28AUG26 300.00 P 0.27 0.27 0.27 0.03 -0.04 37 4 648 -4
28AUG26 310.00 P 0.44 0.47 0.44 0.12 -0.15 36 75 931 +44
28AUG26 320.00 P 0.75 0.75 0.75 0.44 -0.45 36 2 796 +2
28AUG26 330.00 P 0.00 0.00 0.00 1.31 -1.02 36 0 1,223 0
28AUG26 340.00 P 3.50 3.50 2.79 3.03 -2.01 35 503 2,678 +101
28AUG26 350.00 P 6.50 6.50 5.62 6.23 -2.76 35 278 980 +225
28AUG26 360.00 P 9.97 9.97 9.97 11.11 -4.24 35 2 520 -2
28AUG26 370.00 P 0.00 0.00 0.00 18.20 -4.73 36 0 595 0
28AUG26 380.00 P 0.00 0.00 0.00 26.29 -5.33 36 0 768 0
28AUG26 390.00 P 34.00 34.00 34.00 35.33 -5.69 36 1 273 0
28AUG26 400.00 P 0.00 0.00 0.00 44.92 -5.90 36 0 117 0
28AUG26 410.00 P 0.00 0.00 0.00 54.80 -6.00 0 1 126 0
28AUG26 420.00 P 0.00 0.00 0.00 64.80 -6.18 0 0 17 0
28AUG26 430.00 P 0.00 0.00 0.00 74.80 -6.18 0 0 0 0
28AUG26 440.00 P 0.00 0.00 0.00 84.80 -6.19 0 0 15 0
28AUG26 450.00 P 0.00 0.00 0.00 94.80 -6.10 0 1 0 0
28AUG26 460.00 P 0.00 0.00 0.00 104.80 -6.18 0 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 114.80 -6.17 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 124.80 -6.09 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 134.80 -6.09 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 144.80 -6.05 0 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 154.80 -6.16 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 164.80 -6.18 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 174.80 -6.11 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 184.80 -6.09 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 194.80 -6.04 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 204.80 -6.18 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 214.80 -6.17 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 224.80 -6.16 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 234.80 -6.16 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 244.80 -6.16 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 254.80 -6.16 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 264.80 -6.04 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 43 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 38 0
29SEP26 255.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 116 0
29SEP26 265.00 P 0.00 0.00 0.00 0.08 -0.05 35 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 0.14 -0.06 35 0 75 0
29SEP26 275.00 P 0.00 0.00 0.00 0.21 -0.09 35 0 89 0
29SEP26 280.00 P 0.00 0.00 0.00 0.32 -0.13 35 0 283 0
29SEP26 285.00 P 0.00 0.00 0.00 0.47 -0.20 35 0 221 0
29SEP26 290.00 P 0.00 0.00 0.00 0.70 -0.28 35 0 287 0
29SEP26 295.00 P 0.00 0.00 0.00 1.02 -0.33 35 0 281 0
29SEP26 300.00 P 2.21 2.21 1.97 1.39 -0.48 35 17 649 +17
29SEP26 310.00 P 3.00 3.00 3.00 2.56 -0.72 35 5 1,311 -5
29SEP26 320.00 P 4.75 4.78 4.26 4.30 -1.13 35 53 731 -30
29SEP26 330.00 P 6.61 7.05 6.48 6.75 -1.64 35 36 955 -17
29SEP26 340.00 P 0.00 0.00 0.00 9.73 -2.43 34 0 838 0
29SEP26 350.00 P 13.49 13.62 13.34 13.85 -2.99 34 31 767 +1
29SEP26 360.00 P 0.00 0.00 0.00 19.21 -3.35 35 0 1,399 0
29SEP26 370.00 P 0.00 0.00 0.00 25.20 -3.70 35 0 1,111 0
29SEP26 380.00 P 0.00 0.00 0.00 32.06 -4.21 35 6 718 -6
29SEP26 390.00 P 0.00 0.00 0.00 39.66 -3.31 35 0 977 0
29SEP26 400.00 P 49.00 49.00 49.00 47.89 -5.01 35 1 3,397 +1
29SEP26 410.00 P 0.00 0.00 0.00 56.64 -5.30 35 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 65.79 -5.29 35 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 75.26 -5.72 35 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 84.95 -6.04 35 0 489 0
29SEP26 450.00 P 0.00 0.00 0.00 94.82 -6.14 35 0 84 0
29SEP26 460.00 P 0.00 0.00 0.00 104.80 -6.18 0 0 70 -562
29SEP26 470.00 P 0.00 0.00 0.00 114.80 -6.17 0 0 75 0
29SEP26 480.00 P 0.00 0.00 0.00 124.80 -6.12 0 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 134.80 -6.16 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 144.80 -6.12 0 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 154.80 -6.16 0 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 164.80 -6.18 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 174.80 -6.16 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 184.80 -6.16 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 194.80 -6.18 0 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 204.80 -6.18 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 214.80 -6.17 0 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 224.80 -6.16 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 234.80 -6.16 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 244.80 -6.16 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 254.80 -6.16 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 264.80 -6.16 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 274.80 -6.15 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 284.80 -6.15 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 294.80 -6.13 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 304.80 -6.14 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 314.80 -6.15 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 324.80 -6.10 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 334.80 -6.14 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 344.80 -6.11 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.28 -0.16 33 0 3 0
29OCT26 265.00 P 0.00 0.00 0.00 0.41 -0.18 33 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 0.56 -0.27 33 0 90 0
29OCT26 275.00 P 0.00 0.00 0.00 0.78 -0.34 33 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 1.04 -0.43 33 0 122 0
29OCT26 285.00 P 0.00 0.00 0.00 1.40 -0.54 33 0 92 0
29OCT26 290.00 P 0.00 0.00 0.00 1.83 -0.70 33 0 120 0
29OCT26 295.00 P 3.31 3.40 3.31 2.42 -0.83 33 30 122 +30
29OCT26 300.00 P 3.83 3.83 3.83 3.09 -0.94 33 15 145 +6
29OCT26 310.00 P 5.20 5.20 5.20 4.80 -1.30 34 1 301 -1
29OCT26 320.00 P 7.22 7.22 7.22 7.12 -1.71 34 2 379 0
29OCT26 330.00 P 0.00 0.00 0.00 10.12 -2.15 34 0 394 0
29OCT26 340.00 P 0.00 0.00 0.00 13.73 -2.46 34 0 590 0
29OCT26 350.00 P 17.29 17.29 17.29 17.96 -3.06 33 4 426 +4
29OCT26 360.00 P 22.35 22.80 22.35 22.80 -3.60 33 41 421 +30
29OCT26 370.00 P 0.00 0.00 0.00 29.74 -3.98 35 0 345 0
29OCT26 380.00 P 0.00 0.00 0.00 35.43 -4.30 33 6 32 0
29OCT26 390.00 P 0.00 0.00 0.00 42.61 -4.68 33 0 28 0
29OCT26 400.00 P 0.00 0.00 0.00 50.37 -4.99 33 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 58.66 -5.19 33 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 67.35 -5.60 33 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 76.09 -5.97 32 0 1 0
29OCT26 440.00 P 0.00 0.00 0.00 85.46 -6.01 32 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 95.20 -5.95 33 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 104.93 -6.05 33 0 2 0
27NOV26 280.00 P 0.00 0.00 0.00 2.43 -0.59 34 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 2.96 -0.79 34 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 3.80 -0.83 35 0 5 0
27NOV26 295.00 P 0.00 0.00 0.00 4.55 -1.09 35 0 8 0
27NOV26 300.00 P 0.00 0.00 0.00 5.54 -1.11 35 0 5 0
27NOV26 310.00 P 0.00 0.00 0.00 7.77 -1.47 35 0 47 0
27NOV26 320.00 P 0.00 0.00 0.00 10.56 -1.87 35 0 27 0
27NOV26 330.00 P 0.00 0.00 0.00 13.92 -2.01 35 0 31 0
27NOV26 340.00 P 0.00 0.00 0.00 17.78 -2.35 35 0 170 0
27NOV26 350.00 P 0.00 0.00 0.00 22.09 -2.95 34 0 85 0
27NOV26 360.00 P 0.00 0.00 0.00 27.25 -3.29 34 0 40 0
27NOV26 370.00 P 0.00 0.00 0.00 33.05 -3.70 34 0 71 0
27NOV26 380.00 P 0.00 0.00 0.00 39.44 -3.99 34 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 46.40 -4.17 34 0 1 0
27NOV26 400.00 P 0.00 0.00 0.00 53.76 -4.57 34 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 61.56 -4.85 34 1 1 +1
27NOV26 420.00 P 0.00 0.00 0.00 69.99 -5.36 35 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 78.35 -5.71 34 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 87.14 -5.86 34 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 96.29 -5.84 34 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 105.47 -6.09 33 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.03 -0.04 33 0 164 0
30DEC26 205.00 P 0.00 0.00 0.00 0.05 -0.05 33 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.07 -0.08 33 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.10 -0.11 33 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.15 -0.14 33 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.21 -0.18 33 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 0.29 -0.24 33 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 0.39 -0.30 33 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 0.53 -0.38 33 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 0.69 -0.46 33 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 0.91 -0.56 33 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 1.15 -0.69 33 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 1.48 -0.79 33 0 28 0
30DEC26 265.00 P 0.00 0.00 0.00 1.85 -0.95 33 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 2.31 -1.04 33 0 74 0
30DEC26 275.00 P 0.00 0.00 0.00 2.83 -1.26 33 0 133 0
30DEC26 280.00 P 0.00 0.00 0.00 3.43 -1.54 33 0 267 0
30DEC26 285.00 P 0.00 0.00 0.00 4.28 -1.64 33 0 147 0
30DEC26 290.00 P 0.00 0.00 0.00 5.05 -1.89 33 0 221 0
30DEC26 295.00 P 0.00 0.00 0.00 6.06 -1.99 33 0 107 0
30DEC26 300.00 P 0.00 0.00 0.00 7.08 -2.30 33 0 325 0
30DEC26 310.00 P 10.90 10.90 10.27 9.61 -2.67 33 2 281 0
30DEC26 320.00 P 0.00 0.00 0.00 12.66 -2.87 33 0 830 0
30DEC26 330.00 P 0.00 0.00 0.00 16.23 -2.92 34 0 124 0
30DEC26 340.00 P 0.00 0.00 0.00 20.36 -3.12 34 0 261 0
30DEC26 350.00 P 25.30 25.60 25.20 25.22 -3.47 34 34 2,470 0
30DEC26 360.00 P 31.63 31.63 30.63 30.58 -3.41 34 20 2,225 -5
30DEC26 370.00 P 0.00 0.00 0.00 36.39 -3.94 34 0 2,919 0
30DEC26 380.00 P 0.00 0.00 0.00 41.71 -5.06 33 0 135 0
30DEC26 390.00 P 0.00 0.00 0.00 48.47 -5.40 33 0 2,373 0
30DEC26 400.00 P 0.00 0.00 0.00 54.21 -7.02 31 0 964 0
30DEC26 410.00 P 0.00 0.00 0.00 64.00 -5.20 34 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 72.17 -5.32 34 0 156 0
30DEC26 430.00 P 0.00 0.00 0.00 80.46 -5.50 34 0 150 0
30DEC26 440.00 P 88.00 88.00 88.00 88.71 -5.95 34 3 302 +3
30DEC26 450.00 P 0.00 0.00 0.00 97.36 -5.93 33 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 106.50 -6.05 33 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 116.22 -5.67 34 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 124.90 -6.29 30 0 40 0
30DEC26 490.00 P 0.00 0.00 0.00 135.01 -6.06 33 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 144.85 -6.07 33 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 154.80 -6.16 0 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 164.80 -6.18 0 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 174.80 -6.16 0 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 184.80 -6.16 0 0 0 -2
30DEC26 550.00 P 0.00 0.00 0.00 194.80 -6.18 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 204.80 -6.18 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 214.80 -6.17 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 224.80 -6.16 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 234.80 -6.16 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 244.80 -6.16 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 254.80 -6.16 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 264.80 -6.16 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 274.80 -6.15 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 284.80 -6.15 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 294.80 -6.15 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 304.80 -6.14 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 314.80 -6.15 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 324.80 -6.10 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 334.80 -6.14 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 344.80 -6.14 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.46 -0.07 35 0 29 0
30MAR27 205.00 P 0.00 0.00 0.00 0.59 -0.13 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.76 -0.10 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 0.94 -0.17 35 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.19 -0.17 35 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.45 -0.23 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 1.79 -0.26 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 2.17 -0.27 35 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 2.56 -0.40 35 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 3.10 -0.40 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 3.65 -0.43 35 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 4.26 -0.58 35 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 5.01 -0.58 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 5.77 -0.85 35 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 6.62 -1.04 35 0 16 0
30MAR27 275.00 P 0.00 0.00 0.00 7.64 -1.07 35 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 8.65 -1.18 35 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 9.76 -1.43 35 0 1 0
30MAR27 290.00 P 0.00 0.00 0.00 11.07 -1.48 35 0 52 0
30MAR27 295.00 P 0.00 0.00 0.00 12.77 -1.16 36 0 52 0
30MAR27 300.00 P 0.00 0.00 0.00 14.15 -1.49 36 0 255 0
30MAR27 310.00 P 0.00 0.00 0.00 17.57 -1.51 36 0 757 0
30MAR27 320.00 P 0.00 0.00 0.00 21.23 -1.66 36 0 180 0
30MAR27 330.00 P 0.00 0.00 0.00 25.06 -1.87 36 0 481 0
30MAR27 340.00 P 0.00 0.00 0.00 29.34 -2.15 35 0 289 0
30MAR27 350.00 P 0.00 0.00 0.00 33.83 -2.70 35 0 1,602 0
30MAR27 360.00 P 0.00 0.00 0.00 39.03 -2.99 35 0 1,794 0
30MAR27 370.00 P 0.00 0.00 0.00 44.68 -3.08 35 0 84 0
30MAR27 380.00 P 0.00 0.00 0.00 49.96 -4.25 34 0 141 0
30MAR27 390.00 P 0.00 0.00 0.00 56.50 -4.63 34 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 63.55 -4.88 34 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 70.88 -4.62 35 0 1,352 0
30MAR27 420.00 P 79.38 79.38 77.10 78.11 -5.54 34 465 465 +435
30MAR27 430.00 P 86.82 86.97 85.28 86.21 -5.02 35 144 152 +131
30MAR27 440.00 P 0.00 0.00 0.00 94.21 -5.07 35 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 102.35 -6.48 35 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 110.80 -5.40 35 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 119.59 -5.45 35 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 128.22 -5.87 34 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 137.11 -5.88 34 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 146.44 -6.10 34 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 155.54 -6.04 33 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 164.96 -6.02 32 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 175.41 -5.55 35 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 185.12 -5.84 35 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 194.92 -6.06 35 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 204.80 -6.18 0 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 214.80 -6.17 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 224.80 -6.16 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 234.80 -6.16 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 244.80 -6.16 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 254.80 -6.16 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 264.80 -6.16 0 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 8.57 -0.92 36 0 9 0
29JUN27 265.00 P 0.00 0.00 0.00 9.61 -0.96 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 10.65 -1.20 36 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 11.95 -1.28 36 0 44 0
29JUN27 280.00 P 0.00 0.00 0.00 13.29 -1.33 36 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 15.08 -0.94 36 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 16.50 -1.24 36 0 9 0
29JUN27 295.00 P 0.00 0.00 0.00 18.23 -1.25 36 0 94 0
29JUN27 300.00 P 0.00 0.00 0.00 19.98 -1.25 36 0 2,205 0
29JUN27 310.00 P 0.00 0.00 0.00 23.51 -1.61 36 0 29 0
29JUN27 320.00 P 0.00 0.00 0.00 27.74 -1.32 37 0 26 0
29JUN27 330.00 P 0.00 0.00 0.00 31.76 -1.54 36 0 200 0
29JUN27 340.00 P 0.00 0.00 0.00 36.11 -1.75 36 0 124 0
29JUN27 350.00 P 39.94 39.94 39.94 40.88 -2.08 36 1 266 +1
29JUN27 360.00 P 0.00 0.00 0.00 46.02 -2.39 36 0 190 0
29JUN27 370.00 P 0.00 0.00 0.00 51.54 -2.69 35 0 100 0
29JUN27 380.00 P 0.00 0.00 0.00 57.29 -3.42 35 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 63.71 -3.61 35 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 70.42 -3.80 35 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 76.88 -4.45 35 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 84.02 -4.52 35 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 91.68 -4.69 35 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 99.38 -4.77 35 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 107.19 -4.86 35 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 115.24 -5.37 35 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 123.47 -5.31 35 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 131.88 -5.27 35 0 5 0
TOTAL PUT 2,067 72,265 +464
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$ 92.750
21AUG26 67.00 C 0.00 0.00 0.00 25.77 +1.88 0 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 24.75 +1.86 0 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 23.77 +1.88 0 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 22.77 +1.88 0 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 21.77 +1.88 0 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 20.77 +1.87 0 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 19.77 +1.87 0 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 18.78 +1.87 78 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 17.78 +1.86 74 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 16.78 +1.85 69 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 15.79 +1.83 72 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 14.80 +1.81 72 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 13.81 +1.78 71 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 12.83 +1.74 70 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 11.86 +1.69 70 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 10.91 +1.63 71 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 9.97 +1.56 71 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 9.05 +1.48 70 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 8.16 +1.38 70 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 7.31 +1.29 71 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 6.49 +1.22 70 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 5.72 +1.15 71 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 5.11 +1.15 74 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 4.44 +1.02 74 0 15 0
21AUG26 91.00 C 0.00 0.00 0.00 3.81 +0.91 73 0 20 0
21AUG26 92.00 C 3.23 3.23 3.23 3.24 +0.78 73 23 23 +23
21AUG26 93.00 C 0.00 0.00 0.00 2.72 +0.59 72 0 10 0
21AUG26 94.00 C 2.33 2.33 2.33 2.27 +0.53 72 15 15 +15
21AUG26 95.00 C 1.85 1.85 1.85 1.87 +0.39 72 2 2 +2
21AUG26 96.00 C 0.00 0.00 0.00 1.52 +0.31 72 0 0 0
21AUG26 97.00 C 1.22 1.22 1.22 1.23 +0.22 72 10 10 +10
21AUG26 98.00 C 0.00 0.00 0.00 0.98 +0.16 71 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 0.77 +0.11 71 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 0.60 +0.08 71 0 50 0
21AUG26 101.00 C 0.44 0.44 0.42 0.47 +0.06 71 18 18 +18
21AUG26 102.00 C 0.37 0.37 0.37 0.36 +0.04 71 15 0 -15
21AUG26 103.00 C 0.30 0.30 0.30 0.27 +0.02 71 2 2 +2
21AUG26 104.00 C 0.30 0.30 0.25 0.20 +0.01 71 20 20 +20
21AUG26 105.00 C 0.00 0.00 0.00 0.15 0.00 71 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 0.11 0.00 71 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 0.08 -0.01 71 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 0.06 0.00 71 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 0.04 -0.01 71 0 15 0
21AUG26 110.00 C 0.00 0.00 0.00 0.03 -0.01 71 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 0.02 -0.01 71 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 27.81 +1.88 66 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 25.32 +1.87 68 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 22.84 +1.95 68 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 20.25 +1.84 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 17.86 +1.65 56 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 15.61 +1.67 68 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 13.35 +1.56 68 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 11.23 +1.43 69 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 9.26 +1.27 69 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 7.49 +1.10 69 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 5.93 +1.07 69 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 4.68 +0.88 70 0 34 0
28AUG26 95.00 C 0.00 0.00 0.00 3.47 +0.64 68 0 60 0
28AUG26 97.50 C 2.20 2.20 2.20 2.57 +0.48 68 10 171 0
28AUG26 100.00 C 0.00 0.00 0.00 1.91 +0.37 69 0 44 0
28AUG26 102.50 C 0.00 0.00 0.00 1.38 +0.25 69 0 120 0
28AUG26 105.00 C 0.95 0.95 0.95 0.97 +0.18 69 5 125 +5
28AUG26 107.50 C 0.00 0.00 0.00 0.66 +0.12 69 0 60 0
28AUG26 110.00 C 0.00 0.00 0.00 0.44 +0.08 69 0 39 0
28AUG26 112.50 C 0.40 0.40 0.40 0.29 +0.05 69 15 30 +15
29SEP26 65.00 C 0.00 0.00 0.00 28.54 +1.87 70 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.25 +1.78 69 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.06 +1.71 69 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.81 +1.61 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.11 +1.84 71 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.18 +1.66 70 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.22 +1.43 68 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.53 +1.34 68 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 12.97 +1.26 68 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 11.52 +1.18 68 0 91 0
29SEP26 90.00 C 9.74 9.99 9.74 9.99 +1.14 67 20 121 +20
29SEP26 92.50 C 8.52 8.59 8.52 8.91 +1.03 68 50 50 +50
29SEP26 95.00 C 0.00 0.00 0.00 7.80 +1.05 68 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.84 +0.89 68 0 21 0
29SEP26 100.00 C 0.00 0.00 0.00 6.00 +0.72 68 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 5.26 +0.70 69 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.61 +0.59 69 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.01 +0.56 69 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.45 +0.50 69 0 0 0
29SEP26 112.50 C 2.98 3.10 2.98 2.96 +0.45 69 26 26 +26
29OCT26 65.00 C 0.00 0.00 0.00 29.48 +1.79 68 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 27.32 +1.71 67 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 25.27 +1.62 66 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 23.31 +1.81 66 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 21.48 +1.64 66 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 19.83 +1.73 67 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 18.15 +1.65 66 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 16.45 +1.46 65 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 14.99 +1.13 65 0 0 0
29OCT26 87.50 C 12.39 13.30 12.21 13.24 +1.05 63 150 150 +150
29OCT26 90.00 C 11.96 11.96 11.96 12.25 +1.22 65 30 30 +30
29OCT26 92.50 C 10.84 10.84 10.84 11.12 +1.07 65 15 15 +15
29OCT26 95.00 C 9.81 9.81 9.81 10.08 +0.94 65 15 15 +15
29OCT26 97.50 C 0.00 0.00 0.00 9.14 +0.73 65 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 8.41 +0.82 66 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 7.59 +0.76 67 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 6.80 +0.65 66 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 6.09 +0.56 66 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 5.45 +0.51 66 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 4.86 +0.46 66 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 30.31 +1.64 65 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 28.39 +1.89 66 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 26.46 +1.54 65 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 24.65 +1.49 65 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 22.89 +1.72 65 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 21.42 +1.92 66 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 19.45 +1.49 63 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 18.04 +1.41 64 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 16.58 +1.28 64 0 0 0
27NOV26 87.50 C 15.15 15.15 15.15 15.59 +1.51 65 15 20 0
27NOV26 90.00 C 13.83 14.10 13.83 14.14 +1.11 64 47 69 +47
27NOV26 92.50 C 0.00 0.00 0.00 13.05 +1.08 64 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 12.04 +1.00 65 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 11.11 +0.95 65 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 10.25 +0.83 65 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 9.47 +0.80 66 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 8.75 +0.71 66 0 0 0
27NOV26 107.50 C 7.09 7.09 7.09 8.07 +0.65 66 15 15 +15
27NOV26 110.00 C 7.40 7.40 7.40 7.37 +0.67 66 2 4 +2
27NOV26 112.50 C 0.00 0.00 0.00 6.54 +0.54 65 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.35 +1.54 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.45 +1.45 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.66 +1.39 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.93 +1.31 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.21 +1.47 64 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.64 +1.65 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.12 +1.55 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 19.64 +1.41 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.29 +1.29 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.09 +1.25 63 0 340 0
30DEC26 90.00 C 0.00 0.00 0.00 15.99 +1.08 64 0 740 0
30DEC26 92.50 C 0.00 0.00 0.00 14.89 +1.03 64 0 600 0
30DEC26 95.00 C 0.00 0.00 0.00 13.79 +0.89 63 0 200 0
30DEC26 97.50 C 0.00 0.00 0.00 12.83 +0.97 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.87 +0.75 63 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 11.37 +0.82 65 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 10.61 +1.10 65 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 9.83 +0.85 65 0 0 0
30DEC26 110.00 C 9.08 9.08 9.08 9.13 +0.86 65 15 15 +15
30DEC26 112.50 C 8.49 8.49 8.49 8.53 +0.49 65 15 15 +15
30MAR27 65.00 C 0.00 0.00 0.00 34.15 +1.52 65 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.58 +1.55 65 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.96 +1.47 65 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 29.41 +1.39 65 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 27.92 +1.30 64 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 26.50 +1.23 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.15 +1.16 64 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 23.87 +1.11 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.65 +1.05 64 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 21.44 +1.42 64 0 900 0
30MAR27 90.00 C 0.00 0.00 0.00 20.38 +1.36 64 0 1,100 0
30MAR27 92.50 C 0.00 0.00 0.00 19.34 +1.35 64 300 910 +300
30MAR27 95.00 C 0.00 0.00 0.00 18.14 +0.69 63 300 755 +300
30MAR27 97.50 C 0.00 0.00 0.00 17.85 +0.96 66 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 17.01 +0.91 66 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 16.22 +1.12 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 15.44 +1.30 66 0 15 0
30MAR27 107.50 C 0.00 0.00 0.00 14.65 +0.94 66 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.90 +1.46 66 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 12.87 +0.96 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 36.86 +1.52 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 35.37 +1.48 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 33.94 +1.45 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 32.56 +1.23 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 31.23 +1.23 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 29.92 +1.20 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 28.67 +1.17 65 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 27.47 +1.18 65 0 75 0
29JUN27 85.00 C 0.00 0.00 0.00 26.33 +1.62 65 0 45 0
29JUN27 87.50 C 0.00 0.00 0.00 25.48 +1.82 66 0 45 0
29JUN27 90.00 C 0.00 0.00 0.00 24.22 +1.21 65 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 23.43 +1.37 66 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 22.34 +1.46 65 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 21.57 +1.26 66 0 90 0
29JUN27 100.00 C 0.00 0.00 0.00 20.80 +1.26 66 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 20.04 +1.23 66 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 19.31 +1.19 66 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 18.61 +1.16 67 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 17.95 +1.54 67 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 16.87 +1.02 66 0 15 0
TOTAL CALL 1,150 7,448 +1,095
21AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.01 -0.01 83 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.01 -0.02 78 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.01 -0.03 74 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.02 -0.05 75 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 0.03 -0.07 74 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 0.04 -0.10 72 0 1 0
21AUG26 80.00 P 0.00 0.00 0.00 0.06 -0.14 72 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 0.09 -0.19 71 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 0.13 -0.26 71 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 0.20 -0.33 71 0 20 0
21AUG26 84.00 P 0.00 0.00 0.00 0.28 -0.42 71 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 0.40 -0.50 71 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 0.54 -0.62 71 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 0.73 -0.74 71 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 0.94 -0.87 70 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 1.20 -0.96 70 0 0 0
21AUG26 90.00 P 2.50 2.50 2.50 1.51 -1.16 70 16 16 +1
21AUG26 91.00 P 0.00 0.00 0.00 1.87 -1.30 69 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 2.32 -1.39 69 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 2.79 -1.56 69 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 3.46 -1.45 72 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 4.12 -1.46 73 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 4.64 -1.68 69 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 5.41 -1.68 71 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 6.18 -1.72 71 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 6.98 -1.76 71 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 7.81 -1.80 71 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 8.68 -1.83 71 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 9.57 -1.85 70 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 10.49 -1.86 71 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 11.42 -1.88 70 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 12.37 -1.89 70 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 13.33 -1.89 70 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 14.31 -2.32 71 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 15.29 -2.38 71 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 16.27 -2.26 70 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 17.26 -2.38 69 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 18.45 -1.81 103 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 -0.01 73 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.03 -0.04 69 0 10 0
28AUG26 72.50 P 0.00 0.00 0.00 0.08 -0.06 70 0 30 0
28AUG26 75.00 P 0.00 0.00 0.00 0.15 -0.14 69 0 21 0
28AUG26 77.50 P 0.00 0.00 0.00 0.31 -0.21 69 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.55 -0.32 69 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.93 -0.47 69 0 15 0
28AUG26 85.00 P 0.00 0.00 0.00 1.48 -0.64 69 0 20 0
28AUG26 87.50 P 0.00 0.00 0.00 2.15 -0.88 68 0 75 0
28AUG26 90.00 P 3.36 3.36 3.36 3.05 -1.03 68 30 107 +30
28AUG26 92.50 P 0.00 0.00 0.00 4.19 -1.24 67 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 5.52 -1.44 67 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 7.26 -1.43 69 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 9.06 -1.54 69 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 11.02 -1.64 69 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 13.11 -1.72 69 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 15.32 -2.06 69 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 17.86 -1.86 77 0 2 0
28AUG26 112.50 P 20.24 21.40 20.24 20.24 -1.91 80 20 10 +10
29SEP26 65.00 P 0.00 0.00 0.00 0.51 -0.10 68 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.75 -0.14 68 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.04 -0.21 68 0 11 0
29SEP26 72.50 P 0.00 0.00 0.00 1.48 -0.26 69 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.99 -0.30 69 0 53 0
29SEP26 77.50 P 0.00 0.00 0.00 2.58 -0.40 69 0 0 0
29SEP26 80.00 P 3.24 3.24 3.24 3.24 -0.54 69 1 1 0
29SEP26 82.50 P 4.28 4.28 4.28 4.08 -0.59 69 1 21 +1
29SEP26 85.00 P 0.00 0.00 0.00 5.00 -0.74 69 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 6.02 -0.88 69 0 104 0
29SEP26 90.00 P 0.00 0.00 0.00 7.24 -0.95 69 0 91 0
29SEP26 92.50 P 0.00 0.00 0.00 8.49 -1.10 69 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 9.89 -1.22 69 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 11.49 -1.29 70 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 13.17 -1.29 70 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.04 -1.29 72 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.88 -1.36 72 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 18.80 -1.47 73 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 20.79 -1.53 73 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 22.80 -1.59 73 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.18 -0.25 65 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 1.59 -0.25 65 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.05 -0.34 65 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 2.59 -0.50 65 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 3.35 -0.47 66 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 4.07 -0.59 66 0 0 0
29OCT26 80.00 P 5.20 5.20 5.20 4.97 -0.60 66 13 13 +13
29OCT26 82.50 P 0.00 0.00 0.00 5.88 -0.71 66 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 6.92 -0.78 66 0 0 0
29OCT26 87.50 P 8.75 8.78 8.75 8.04 -0.88 66 30 30 +30
29OCT26 90.00 P 9.63 9.63 9.63 9.27 -0.97 66 15 15 +15
29OCT26 92.50 P 0.00 0.00 0.00 10.60 -1.05 66 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 12.03 -1.14 66 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 13.72 -1.17 67 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 15.38 -1.20 68 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 17.10 -1.23 68 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.87 -1.35 69 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 20.73 -1.39 69 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 22.63 -1.47 69 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 24.56 -1.59 70 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 2.00 -0.36 65 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 2.53 -0.32 65 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 3.09 -0.52 65 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 3.91 -0.44 66 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 4.65 -0.51 66 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 5.51 -0.56 66 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 6.43 -0.64 66 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 7.47 -0.70 66 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 8.58 -0.77 66 0 1 0
27NOV26 87.50 P 0.00 0.00 0.00 9.77 -0.87 66 0 10 0
27NOV26 90.00 P 0.00 0.00 0.00 11.07 -0.92 66 0 10 0
27NOV26 92.50 P 12.84 12.84 12.84 12.44 -0.99 66 15 15 +15
27NOV26 95.00 P 14.93 14.93 14.14 13.89 -1.07 66 75 75 +75
27NOV26 97.50 P 15.59 15.59 15.59 15.41 -1.25 66 15 15 +15
27NOV26 100.00 P 0.00 0.00 0.00 17.11 -1.28 67 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 18.80 -1.30 67 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 20.53 -1.37 67 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 22.36 -1.44 68 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 24.23 -1.49 68 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 26.15 -1.51 68 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.99 -0.36 65 0 450 0
30DEC26 67.50 P 0.00 0.00 0.00 3.59 -0.47 65 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.35 -0.47 65 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.11 -0.56 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.01 -0.43 65 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 6.91 -0.52 65 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.86 -0.87 65 0 11 0
30DEC26 82.50 P 0.00 0.00 0.00 8.98 -0.71 65 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.17 -0.78 65 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.43 -0.85 65 0 340 0
30DEC26 90.00 P 0.00 0.00 0.00 12.78 -0.92 66 0 800 0
30DEC26 92.50 P 15.03 15.03 15.03 14.21 -0.97 66 15 630 0
30DEC26 95.00 P 16.44 16.44 15.93 15.70 -1.03 66 30 275 +30
30DEC26 97.50 P 17.37 17.37 17.37 17.32 -0.60 66 15 30 +15
30DEC26 100.00 P 0.00 0.00 0.00 18.75 -1.19 66 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.37 -1.17 66 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.04 -1.40 66 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.83 -0.89 66 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.61 -1.48 66 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.51 -1.52 66 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 5.30 -0.36 65 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.08 -0.42 65 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.00 -0.69 65 0 0 0
30MAR27 72.50 P 8.01 8.01 8.01 8.20 -0.44 66 8 8 +8
30MAR27 75.00 P 8.99 8.99 8.99 9.06 -0.53 65 7 7 +7
30MAR27 77.50 P 0.00 0.00 0.00 10.15 -0.57 65 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 11.31 -0.62 65 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 12.55 -0.66 65 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 13.84 -0.72 65 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.20 -0.77 65 0 900 0
30MAR27 90.00 P 0.00 0.00 0.00 16.62 -0.82 66 0 1,175 0
30MAR27 92.50 P 17.83 17.83 17.83 18.10 -0.88 66 315 925 +300
30MAR27 95.00 P 19.37 19.37 19.37 19.64 -0.51 66 301 741 +301
30MAR27 97.50 P 0.00 0.00 0.00 20.97 -0.96 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.53 -0.99 65 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.20 -0.74 66 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.81 -0.86 65 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.56 -1.09 65 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.41 -1.08 66 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.21 -1.11 66 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.55 -0.40 65 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 8.55 -0.40 65 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 9.56 -0.40 65 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 10.57 -0.51 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 11.68 -0.54 65 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 12.57 -1.31 64 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 14.15 -0.55 65 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.43 -0.15 66 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 16.78 -0.65 65 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.19 -0.69 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.65 -0.73 66 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 21.16 -0.77 66 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 22.71 -0.82 66 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.15 -0.86 65 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.74 -0.93 65 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 27.40 -0.82 66 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 29.07 -0.84 66 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 30.72 -0.95 65 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 32.49 -0.95 65 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 34.26 -0.95 65 0 0 0
TOTAL PUT 922 7,205 +866
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$ 2.400
28AUG26 1.60 C 0.00 0.00 0.00 0.81 -0.02 137 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.76 -0.02 128 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.71 -0.02 120 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.66 -0.02 111 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.61 -0.02 103 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.56 -0.02 94 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.51 -0.02 86 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.46 -0.02 78 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.41 -0.02 71 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.32 -0.02 69 0 130 0
28AUG26 2.20 C 0.00 0.00 0.00 0.23 -0.02 61 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.16 -0.01 62 0 86 0
28AUG26 2.40 C 0.00 0.00 0.00 0.09 -0.02 53 0 180 0
28AUG26 2.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 511 0
28AUG26 2.60 C 0.00 0.00 0.00 0.03 -0.01 57 0 253 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 -0.02 51 0 337 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 62 0 111 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 72 0 612 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 82 0 71 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 91 0 145 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 100 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 116 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 123 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 130 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 144 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 157 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.81 -0.02 62 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.77 -0.01 73 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.72 -0.01 68 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.68 -0.01 72 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.63 -0.02 67 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.59 -0.01 69 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.55 -0.01 69 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.50 -0.02 64 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.46 -0.02 64 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.38 -0.02 61 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.31 -0.01 60 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.24 -0.02 56 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.19 -0.01 56 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.15 0.00 57 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.11 -0.01 55 0 2 0
29SEP26 2.70 C 0.00 0.00 0.00 0.08 -0.02 55 0 112 0
29SEP26 2.80 C 0.00 0.00 0.00 0.06 0.00 55 0 30 0
29SEP26 2.90 C 0.00 0.00 0.00 0.05 0.00 58 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.04 0.00 59 0 56 0
29SEP26 3.10 C 0.00 0.00 0.00 0.03 0.00 60 0 68 0
29SEP26 3.20 C 0.00 0.00 0.00 0.02 0.00 58 0 300 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 65 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 69 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 72 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 82 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 85 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 93 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 98 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 103 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 105 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 111 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 116 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 121 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 125 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 130 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 134 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 138 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 142 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 146 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 149 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 153 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 156 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.84 -0.02 72 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.80 -0.02 73 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.76 -0.02 74 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.72 -0.01 74 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.67 -0.02 69 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.63 -0.02 68 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.59 -0.02 67 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.55 -0.02 66 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.52 -0.02 68 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.45 -0.02 66 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.38 -0.02 63 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.32 -0.02 62 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.26 -0.03 59 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.22 -0.02 59 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.19 -0.02 61 0 9 0
29OCT26 2.70 C 0.00 0.00 0.00 0.16 -0.01 61 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.13 -0.02 61 0 14 0
29OCT26 2.90 C 0.00 0.00 0.00 0.11 -0.01 61 0 12 0
29OCT26 3.00 C 0.00 0.00 0.00 0.09 -0.01 61 0 43 0
29OCT26 3.10 C 0.00 0.00 0.00 0.07 -0.01 60 0 35 0
29OCT26 3.20 C 0.00 0.00 0.00 0.06 -0.01 61 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.05 -0.01 61 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.04 -0.01 61 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.76 -0.01 75 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.72 -0.01 74 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.68 -0.01 72 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.65 0.00 73 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.61 -0.01 71 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.58 0.00 72 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.51 -0.01 69 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.45 -0.02 68 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.39 -0.02 66 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.34 -0.02 65 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.30 -0.01 66 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.26 -0.02 65 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.23 -0.01 66 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.20 -0.02 65 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.18 -0.01 67 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.15 -0.02 65 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.13 -0.01 65 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.12 -0.01 67 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.10 -0.01 66 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.09 -0.01 67 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.88 -0.03 67 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.84 -0.04 66 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.81 -0.03 68 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.77 -0.03 67 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.73 -0.04 66 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.70 -0.03 67 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.67 -0.03 68 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.64 -0.03 68 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.61 -0.03 68 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.55 -0.03 68 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.50 -0.02 68 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.45 -0.02 68 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.39 -0.03 65 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.35 -0.03 65 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.32 -0.03 66 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.28 -0.03 65 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.25 -0.03 65 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.23 -0.03 66 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.21 -0.02 67 0 586 0
30DEC26 3.10 C 0.00 0.00 0.00 0.18 -0.03 66 0 54 0
30DEC26 3.20 C 0.00 0.00 0.00 0.16 -0.03 66 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 -0.02 67 0 82 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 -0.02 66 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 -0.02 67 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 -0.02 66 0 150 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 -0.02 66 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 -0.02 66 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 -0.02 65 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 -0.02 65 0 138 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 -0.02 64 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 -0.02 62 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 -0.02 60 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 -0.02 57 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.01 53 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 33 0
30MAR27 1.60 C 0.00 0.00 0.00 0.99 -0.02 76 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.96 -0.02 76 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.93 -0.02 77 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.90 -0.02 77 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.87 -0.02 76 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.84 -0.02 76 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.82 -0.01 77 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.79 -0.02 77 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.76 -0.02 76 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.71 -0.02 76 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.67 -0.01 77 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.63 -0.01 77 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.59 -0.01 77 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.55 -0.01 77 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.51 -0.02 76 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.48 -0.01 76 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.45 -0.01 76 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.42 -0.01 76 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.40 -0.01 77 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.37 -0.01 76 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.35 -0.01 77 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.33 0.00 77 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.31 0.00 77 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.28 -0.01 75 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.26 -0.01 75 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.25 0.00 76 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.23 -0.01 75 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.22 0.00 76 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 -0.01 75 0 184 0
30MAR27 4.10 C 0.00 0.00 0.00 0.19 -0.01 75 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.18 -0.01 75 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.17 -0.01 75 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 -0.01 75 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.15 -0.01 75 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.14 -0.01 75 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.13 -0.01 75 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.07 -0.04 77 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.05 -0.03 79 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.02 -0.03 78 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.99 -0.03 78 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.97 -0.03 79 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.94 -0.03 78 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.92 -0.03 79 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.89 -0.04 78 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.87 -0.03 78 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.82 -0.02 77 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.78 -0.01 78 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.73 -0.02 76 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.69 -0.03 76 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.65 -0.03 76 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.64 -0.01 78 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.61 -0.03 78 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.58 -0.03 78 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.55 -0.03 78 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.52 -0.04 78 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.50 -0.03 78 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.48 -0.03 79 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.45 -0.03 78 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.43 -0.03 78 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.41 -0.03 78 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.39 -0.03 78 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.38 -0.01 79 0 126 0
TOTAL CALL 0 9,540 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 115 0 100 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 107 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 82 0 501 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 504 0
28AUG26 2.20 P 0.00 0.00 0.00 0.03 0.00 63 0 40 0
28AUG26 2.30 P 0.00 0.00 0.00 0.05 +0.01 56 0 216 0
28AUG26 2.40 P 0.09 0.09 0.09 0.10 +0.01 60 5 372 0
28AUG26 2.50 P 0.00 0.00 0.00 0.15 0.00 54 0 433 0
28AUG26 2.60 P 0.00 0.00 0.00 0.22 0.00 50 0 9 0
28AUG26 2.70 P 0.00 0.00 0.00 0.32 +0.02 64 0 137 0
28AUG26 2.80 P 0.00 0.00 0.00 0.41 +0.02 65 0 40 0
28AUG26 2.90 P 0.00 0.00 0.00 0.51 +0.02 75 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.61 +0.02 85 0 30 0
28AUG26 3.10 P 0.00 0.00 0.00 0.71 +0.02 95 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.90 +0.02 0 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.10 +0.02 0 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.30 +0.02 0 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 59 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.03 +0.01 61 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.04 +0.01 62 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 +0.01 62 0 14 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 +0.01 60 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.10 +0.01 59 0 210 0
29SEP26 2.30 P 0.00 0.00 0.00 0.14 +0.01 58 0 220 0
29SEP26 2.40 P 0.00 0.00 0.00 0.19 +0.02 59 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.25 +0.02 60 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.31 +0.01 58 0 73 0
29SEP26 2.70 P 0.00 0.00 0.00 0.39 +0.02 61 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.47 +0.02 62 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.56 +0.03 65 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.65 +0.03 67 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.74 +0.03 69 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.84 +0.03 74 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.93 +0.02 74 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.03 +0.02 79 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.13 +0.02 83 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.23 +0.02 88 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.33 +0.03 92 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.42 +0.02 89 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.52 +0.02 93 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.62 +0.03 96 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.71 +0.02 90 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.81 +0.02 94 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.91 +0.02 97 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.10 +0.02 0 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.21 +0.03 106 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.31 +0.03 109 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.60 +0.02 0 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.85 +0.01 0 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.10 +0.01 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.35 +0.01 0 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.60 +0.01 0 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.85 +0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.10 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.35 +0.02 0 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.60 +0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.85 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.10 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.35 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.60 +0.01 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.02 0.00 61 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.03 0.00 63 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.04 0.00 64 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.05 0.00 65 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.06 0.00 65 0 0 0
29OCT26 1.90 P 0.10 0.10 0.10 0.07 0.00 64 120 120 +120
29OCT26 1.95 P 0.00 0.00 0.00 0.08 0.00 63 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.10 0.00 65 0 100 0
29OCT26 2.10 P 0.00 0.00 0.00 0.13 0.00 64 0 4 0
29OCT26 2.20 P 0.00 0.00 0.00 0.17 0.00 64 0 1 0
29OCT26 2.30 P 0.00 0.00 0.00 0.21 0.00 62 0 10 0
29OCT26 2.40 P 0.26 0.26 0.26 0.27 +0.01 65 90 90 +90
29OCT26 2.50 P 0.00 0.00 0.00 0.33 +0.01 65 0 4 0
29OCT26 2.60 P 0.00 0.00 0.00 0.39 +0.01 64 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.45 +0.01 62 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.52 +0.01 62 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.59 0.00 60 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.68 +0.01 62 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.78 +0.02 67 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.87 +0.01 69 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.96 +0.01 70 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.06 +0.02 74 0 0 0
27NOV26 1.75 P 0.09 0.09 0.09 0.08 0.00 70 10 20 +10
27NOV26 1.80 P 0.00 0.00 0.00 0.09 0.00 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 0.00 69 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.13 0.00 68 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.15 0.00 68 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.19 +0.01 68 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.24 +0.01 70 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.29 +0.01 70 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.34 +0.01 69 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.40 +0.01 69 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.47 +0.02 71 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.54 +0.02 71 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.59 +0.01 67 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.66 0.00 66 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.73 -0.01 65 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.81 -0.01 65 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.90 +0.01 67 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.99 0.00 68 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.09 0.00 72 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.07 -0.01 69 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.08 -0.01 68 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.09 -0.01 68 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 0.12 -0.01 68 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.14 0.00 69 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.15 -0.01 68 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.17 -0.01 68 0 0 0
30DEC26 2.00 P 0.23 0.23 0.23 0.19 -0.01 68 5 89 +5
30DEC26 2.10 P 0.27 0.27 0.27 0.23 -0.01 68 199 215 +199
30DEC26 2.20 P 0.31 0.31 0.31 0.28 -0.01 69 199 199 +199
30DEC26 2.30 P 0.00 0.00 0.00 0.33 -0.01 68 0 14 0
30DEC26 2.40 P 0.40 0.40 0.40 0.39 -0.01 69 199 328 +38
30DEC26 2.50 P 0.00 0.00 0.00 0.45 -0.01 69 0 62 0
30DEC26 2.60 P 0.00 0.00 0.00 0.51 -0.01 69 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.58 -0.01 69 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.65 -0.01 70 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.73 0.00 71 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.78 -0.01 67 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.86 0.00 67 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.94 0.00 67 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.02 0.00 67 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.11 +0.01 68 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.23 +0.01 75 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.28 -0.03 67 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.37 +0.01 68 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.46 +0.01 68 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.55 +0.01 67 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.64 +0.01 67 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.73 +0.01 65 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.88 +0.01 82 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.98 +0.01 85 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.07 +0.01 84 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.11 -0.05 65 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.27 +0.01 89 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.36 0.00 87 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.45 0.00 86 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.55 0.00 88 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.17 +0.01 78 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.19 +0.01 78 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.21 +0.01 78 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.23 +0.01 78 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.25 +0.01 78 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.27 +0.01 78 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.29 +0.01 78 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.32 +0.01 79 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.34 +0.01 78 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.39 +0.01 78 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.44 0.00 77 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.49 0.00 76 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.55 +0.01 77 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.61 +0.01 76 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.67 +0.01 76 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.74 +0.01 77 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.81 +0.02 77 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.88 +0.01 76 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.95 +0.01 76 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 1.03 +0.02 77 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.10 +0.01 76 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.18 +0.02 76 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.26 +0.02 77 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.34 +0.02 77 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.42 +0.02 76 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.51 +0.02 77 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.59 +0.02 77 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.67 +0.02 76 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.76 +0.02 76 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.85 +0.02 77 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.94 +0.02 77 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.02 +0.02 76 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.11 +0.02 76 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.15 -0.03 66 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.30 +0.03 77 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.42 0.00 83 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.24 -0.01 79 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 0.29 -0.01 80 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.31 -0.01 80 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.33 -0.01 79 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.36 -0.01 80 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.38 -0.01 79 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.41 -0.01 80 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.44 -0.01 80 0 10 0
29JUN27 2.10 P 0.00 0.00 0.00 0.49 -0.01 80 0 74 0
29JUN27 2.20 P 0.00 0.00 0.00 0.55 -0.01 80 0 30 0
29JUN27 2.30 P 0.62 0.62 0.62 0.61 +0.02 80 2 45 +2
29JUN27 2.40 P 0.00 0.00 0.00 0.67 -0.01 80 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.74 -0.01 81 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.81 0.00 81 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.87 0.00 80 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 0.92 0.00 78 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.99 -0.01 78 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.06 -0.01 78 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.14 0.00 79 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.21 -0.01 78 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.29 0.00 78 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.37 0.00 79 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.45 0.00 79 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.52 -0.01 78 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.60 -0.01 78 0 22 0
TOTAL PUT 829 39,952 +663
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$ 35.700
21AUG26 25.00 C 0.00 0.00 0.00 10.70 - 0 0 0 -
21AUG26 25.50 C 0.00 0.00 0.00 10.22 - 134 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 9.70 - 0 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 9.20 - 0 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 8.71 - 90 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 8.21 - 84 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 7.71 - 77 0 0 0
21AUG26 28.50 C 0.00 0.00 0.00 7.20 - 0 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 6.71 - 65 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 6.21 - 58 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 5.71 - 52 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 5.21 - 45 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 4.71 - 37 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 4.22 - 54 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 3.73 - 54 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 3.25 - 54 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 2.79 - 55 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 2.34 - 54 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 1.93 - 54 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 1.55 - 54 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 1.20 - 53 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.90 - 53 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 0.66 - 53 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 0.51 - 56 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 0.35 - 55 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 0.24 - 55 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 0.15 - 54 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 0.10 - 55 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 0.06 - 55 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 0.04 - 56 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 0.02 - 54 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 0.01 - 54 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 0.01 - 58 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 0.01 - 63 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 0.01 - 67 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 0.01 - 71 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 0.01 - 75 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 0.01 - 79 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 0.01 - 83 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 0.01 - 87 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 0.01 - 91 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 0.01 - 95 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.70 - 0 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 8.73 - 63 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.74 - 62 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.78 - 67 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.77 - 55 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.83 - 55 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 3.93 - 55 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.11 - 55 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 2.37 - 55 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 1.71 - 53 0 0 0
28AUG26 36.00 C 1.13 1.24 1.10 1.22 - 54 46 46 +46
28AUG26 37.00 C 0.00 0.00 0.00 0.84 - 54 0 0 0
28AUG26 38.00 C 0.56 0.56 0.56 0.57 - 55 3 3 +3
28AUG26 39.00 C 0.53 0.53 0.53 0.36 - 55 15 15 +15
28AUG26 40.00 C 0.25 0.25 0.25 0.22 - 55 1 1 +1
28AUG26 41.00 C 0.00 0.00 0.00 0.13 - 55 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.08 - 56 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.04 - 55 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.03 - 58 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.02 - 60 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.97 - 65 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 9.02 - 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.02 - 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.14 - 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.19 - 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.39 - 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.64 - 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.95 - 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.33 - 50 0 0 0
29SEP26 35.00 C 2.87 2.88 2.87 2.82 - 51 30 30 +30
29SEP26 36.00 C 2.39 2.40 2.39 2.32 - 51 30 30 +30
29SEP26 37.00 C 1.64 1.98 1.64 1.91 - 51 43 43 +43
29SEP26 38.00 C 0.00 0.00 0.00 1.56 - 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.25 - 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.00 - 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.79 - 51 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.61 - 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.48 - 51 0 0 0
29SEP26 44.00 C 0.52 0.52 0.52 0.37 - 51 1 1 +1
29SEP26 45.00 C 0.34 0.42 0.32 0.28 - 51 30 16 +16
29OCT26 26.00 C 0.00 0.00 0.00 10.00 - 56 0 0 -
29OCT26 27.00 C 0.00 0.00 0.00 9.23 - 60 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.36 - 58 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.54 - 58 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.75 - 56 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.01 - 55 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.15 - 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.55 - 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.02 - 52 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.50 - 52 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 3.03 - 52 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 2.63 - 52 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 2.27 - 52 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 1.96 - 52 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 1.70 - 52 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 1.46 - 53 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 1.23 - 52 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 1.05 - 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.86 - 52 0 0 0
29OCT26 45.00 C 0.74 0.74 0.74 0.72 - 52 60 60 +60
27NOV26 26.00 C 0.00 0.00 0.00 10.23 - 57 0 0 -
27NOV26 27.00 C 0.00 0.00 0.00 9.39 - 56 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.73 - 59 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.96 - 58 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.24 - 57 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.56 - 57 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.94 - 56 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.34 - 56 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.70 - 54 0 0 0
27NOV26 35.00 C 4.28 4.28 4.28 4.21 - 54 30 30 +30
27NOV26 36.00 C 0.00 0.00 0.00 3.76 - 53 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 3.35 - 53 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 3.00 - 54 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 2.68 - 54 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 2.39 - 54 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 2.14 - 54 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 1.89 - 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 1.68 - 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 1.43 - 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 1.26 - 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.73 - 61 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 9.94 - 60 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.25 - 60 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.54 - 59 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.86 - 59 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.22 - 58 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.56 - 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.09 - 57 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.54 - 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.10 - 57 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.65 - 56 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.18 - 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.81 - 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.47 - 56 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.14 - 56 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.89 - 56 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.64 - 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.40 - 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.13 - 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.93 - 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.50 - 57 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 10.95 - 58 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.30 - 58 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.66 - 58 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.02 - 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.49 - 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.81 - 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.30 - 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.91 - 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.46 - 56 100 100 +100
30MAR27 36.00 C 0.00 0.00 0.00 6.05 - 56 100 100 +100
30MAR27 37.00 C 0.00 0.00 0.00 5.55 - 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.30 - 56 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.84 - 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.63 - 56 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.31 - 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.01 - 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.75 - 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.50 - 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.25 - 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.38 - 57 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 11.74 - 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.29 - 58 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.71 - 57 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.14 - 57 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.56 - 56 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.06 - 56 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.52 - 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.05 - 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.62 - 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.21 - 55 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.86 - 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.50 - 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.14 - 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.81 - 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.51 - 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.21 - 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.94 - 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.71 - 55 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.42 - 55 0 0 0
TOTAL CALL 489 475 +475
21AUG26 25.00 P 0.00 0.00 0.00 0.01 - 139 0 0 -
21AUG26 25.50 P 0.00 0.00 0.00 0.01 - 132 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 0.01 - 125 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 0.01 - 118 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 0.01 - 112 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 0.01 - 105 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 0.01 - 98 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 0.01 - 92 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 0.01 - 85 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 0.01 - 79 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 0.01 - 73 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 0.01 - 67 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 0.01 - 61 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 0.01 - 55 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 0.03 - 58 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 0.05 - 57 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 0.08 - 55 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 0.14 - 55 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 0.22 - 55 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 0.35 - 55 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 0.52 - 55 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 0.72 - 55 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 1.00 - 56 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 1.32 - 57 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 1.63 - 54 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 2.02 - 54 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 2.44 - 54 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 2.89 - 55 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 3.35 - 54 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 3.83 - 55 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 4.31 - 53 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 4.80 - 0 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 5.30 - 0 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 5.80 - 0 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 6.30 - 0 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 6.84 - 90 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 7.34 - 95 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 7.84 - 100 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 8.34 - 105 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 8.81 - 93 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 9.31 - 97 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 9.81 - 101 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 0.01 - 67 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 - 59 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.02 - 57 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.05 - 57 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.10 - 55 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.21 - 55 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.39 - 56 0 0 0
28AUG26 34.00 P 0.73 0.83 0.73 0.67 - 56 30 30 +30
28AUG26 35.00 P 1.03 1.04 1.03 1.05 - 56 16 16 +16
28AUG26 36.00 P 1.48 1.48 1.48 1.54 - 56 15 15 +15
28AUG26 37.00 P 0.00 0.00 0.00 2.12 - 55 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 2.83 - 55 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 3.63 - 55 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 4.49 - 55 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 5.40 - 55 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.35 - 55 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 7.34 - 60 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 8.39 - 74 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.31 - 62 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 - 51 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.15 - 51 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.24 - 50 0 0 0
29SEP26 29.00 P 0.39 0.39 0.39 0.38 - 51 14 14 +14
29SEP26 30.00 P 0.00 0.00 0.00 0.56 - 51 0 0 0
29SEP26 31.00 P 0.77 0.77 0.77 0.79 - 51 1 1 +1
29SEP26 32.00 P 0.00 0.00 0.00 1.09 - 51 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.45 - 51 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.85 - 51 0 0 0
29SEP26 35.00 P 2.45 2.58 2.45 2.26 - 49 71 71 +71
29SEP26 36.00 P 0.00 0.00 0.00 2.82 - 50 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.42 - 49 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.13 - 50 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.84 - 50 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.62 - 50 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.43 - 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.36 - 53 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.05 - 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.95 - 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.99 - 52 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.32 - 52 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 0.46 - 52 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.63 - 52 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.84 - 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 1.11 - 52 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 1.42 - 52 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 1.77 - 53 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 2.15 - 52 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 2.60 - 52 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 3.09 - 52 0 0 0
29OCT26 36.00 P 3.59 3.59 3.59 3.64 - 52 15 15 +15
29OCT26 37.00 P 0.00 0.00 0.00 4.23 - 52 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.79 - 50 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.48 - 50 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.21 - 50 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.97 - 50 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.76 - 50 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.58 - 50 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.57 - 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.28 - 49 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.62 - 54 0 0 -
27NOV26 27.00 P 0.00 0.00 0.00 0.82 - 54 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 1.03 - 54 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 1.33 - 54 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 1.63 - 54 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 1.97 - 54 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 2.34 - 53 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 2.78 - 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 3.23 - 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 3.76 - 53 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 4.32 - 53 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 4.91 - 53 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 5.41 - 51 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.20 - 53 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.80 - 52 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.66 - 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.27 - 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.21 - 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.06 - 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.77 - 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.01 - 56 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 1.24 - 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.50 - 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.77 - 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.12 - 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.50 - 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.91 - 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.34 - 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.84 - 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.35 - 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.91 - 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.54 - 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.09 - 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.76 - 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.56 - 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.28 - 55 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.91 - 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.80 - 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.44 - 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.39 - 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.76 - 55 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 2.05 - 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.36 - 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.73 - 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.11 - 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.50 - 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.97 - 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.44 - 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.95 - 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.49 - 53 240 100 +100
30MAR27 36.00 P 0.00 0.00 0.00 6.07 - 53 240 100 +100
30MAR27 37.00 P 0.00 0.00 0.00 6.67 - 53 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.28 - 53 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.98 - 54 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.56 - 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.26 - 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.96 - 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.74 - 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.57 - 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.19 - 53 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.46 - 55 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 2.80 - 55 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.15 - 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.59 - 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.01 - 54 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.45 - 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.93 - 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.43 - 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.95 - 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.50 - 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.08 - 54 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.69 - 54 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.31 - 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.94 - 54 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.61 - 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.25 - 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.94 - 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.67 - 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.39 - 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.14 - 53 0 0 0
TOTAL PUT 642 362 +362
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.010
29SEP26 5.78 C 0.00 0.00 0.00 2.24 +0.12 69 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.00 +0.13 68 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.76 +0.13 61 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.52 +0.11 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.29 +0.15 49 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.03 +0.11 34 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.81 +0.10 35 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.61 +0.08 34 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.45 +0.06 34 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.34 +0.06 35 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.24 +0.04 35 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.17 +0.04 35 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 42 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 45 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 -0.02 34 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.13 -0.03 34 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.20 -0.04 34 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.30 -0.05 34 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.42 -0.08 33 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.58 -0.08 34 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.76 -0.09 35 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.95 -0.10 35 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.15 -0.10 34 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.37 -0.11 35 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.60 -0.11 37 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.83 -0.11 38 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.30 -0.11 39 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.77 -0.11 0 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.26 -0.11 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.73 -0.12 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.21 -0.12 0 0 0 0
TOTAL PUT 0 42 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.010
28AUG26 5.50 C 0.00 0.00 0.00 2.52 +0.13 116 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.27 +0.13 104 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.02 +0.13 92 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.77 +0.13 80 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.52 +0.13 69 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.27 +0.13 58 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.01 +0.12 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.76 +0.11 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.53 +0.10 33 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.30 +0.06 27 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 177 0
28AUG26 8.25 C 0.09 0.11 0.09 0.04 0.00 25 21 109 +21
28AUG26 8.50 C 0.04 0.04 0.04 0.01 -0.01 26 20 57 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 129 0
28AUG26 9.00 C 0.02 0.02 0.02 0.01 0.00 43 15 138 -15
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 93 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 126 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 58 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.02 +0.13 95 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.77 +0.12 86 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.52 +0.12 78 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.27 +0.12 70 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.03 +0.13 69 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.78 +0.13 61 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.53 +0.13 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.29 +0.15 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.02 +0.11 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.79 +0.10 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.61 +0.09 37 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.44 +0.06 35 0 30 0
29SEP26 8.00 C 0.31 0.31 0.31 0.31 +0.05 35 30 49 +11
29SEP26 8.25 C 0.00 0.00 0.00 0.22 +0.04 35 0 32 0
29SEP26 8.50 C 0.17 0.17 0.17 0.15 +0.03 35 15 58 +5
29SEP26 8.75 C 0.00 0.00 0.00 0.10 +0.02 35 0 46 0
29SEP26 9.00 C 0.06 0.06 0.06 0.07 +0.02 36 9 148 +4
29SEP26 9.25 C 0.00 0.00 0.00 0.04 +0.01 35 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 +0.01 37 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 41 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 66 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 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 77 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.52 +0.12 64 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.27 +0.12 57 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.03 +0.13 56 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.78 +0.12 50 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.53 +0.12 43 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.30 +0.14 41 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.05 +0.11 35 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.86 +0.11 36 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.72 +0.13 37 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.54 +0.06 34 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.45 +0.08 36 0 54 0
29OCT26 8.25 C 0.00 0.00 0.00 0.33 +0.07 34 0 78 0
29OCT26 8.50 C 0.00 0.00 0.00 0.26 +0.06 35 0 64 0
29OCT26 8.75 C 0.00 0.00 0.00 0.20 +0.05 35 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.15 +0.04 35 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.11 +0.03 35 0 56 0
29OCT26 9.50 C 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.06 +0.02 36 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.03 +0.01 38 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 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.52 +0.12 55 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.27 +0.12 49 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.03 +0.13 47 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.78 +0.12 42 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.54 +0.12 39 0 1 0
27NOV26 6.75 C 0.00 0.00 0.00 1.30 +0.14 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.05 +0.10 30 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.86 +0.08 30 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.72 +0.09 31 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.56 +0.05 29 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.45 +0.05 30 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.34 +0.03 29 0 51 0
27NOV26 8.50 C 0.00 0.00 0.00 0.27 +0.03 30 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.21 +0.03 30 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.16 +0.03 30 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.52 +0.12 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.27 +0.12 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.03 +0.11 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.78 +0.11 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.55 +0.11 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.32 +0.10 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.07 +0.08 27 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 0.89 +0.06 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.74 +0.06 27 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.60 +0.04 27 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.50 +0.05 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.40 +0.03 28 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.31 +0.02 28 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 +0.01 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 +0.01 28 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 0.00 28 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.06 0.00 28 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 27 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 29 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 31 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.52 +0.12 36 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.28 +0.12 34 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.05 +0.13 32 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.82 +0.11 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.61 +0.10 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.42 +0.10 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.24 +0.11 28 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.06 +0.08 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.91 +0.07 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.78 +0.06 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.68 +0.06 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.58 +0.06 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.49 +0.05 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.41 +0.05 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.34 +0.04 28 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.28 +0.03 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.23 +0.03 28 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.15 +0.02 28 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.07 +0.01 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 0.00 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.02 0.00 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 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.54 +0.12 30 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.31 +0.12 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.09 +0.11 28 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.88 +0.11 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.69 +0.10 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.53 +0.10 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.37 +0.09 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.27 +0.09 30 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.13 +0.08 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.97 +0.07 29 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.87 +0.08 29 0 18 0
29JUN27 8.25 C 0.00 0.00 0.00 0.76 +0.06 29 0 18 0
29JUN27 8.50 C 0.00 0.00 0.00 0.67 +0.06 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.59 +0.06 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.52 +0.05 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.45 +0.04 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.40 +0.05 30 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.34 +0.03 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.30 +0.03 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.24 +0.03 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.05 0.00 30 0 30 0
TOTAL CALL 110 2,715 +26
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
28AUG26 7.25 P 0.02 0.02 0.02 0.01 -0.02 28 1 17 -1
28AUG26 7.50 P 0.00 0.00 0.00 0.03 -0.05 25 0 264 0
28AUG26 7.75 P 0.00 0.00 0.00 0.09 -0.10 23 0 321 0
28AUG26 8.00 P 0.16 0.17 0.16 0.23 -0.12 22 13 525 +13
28AUG26 8.25 P 0.32 0.32 0.32 0.44 -0.13 23 4 482 -4
28AUG26 8.50 P 0.00 0.00 0.00 0.68 -0.12 27 0 29 0
28AUG26 8.75 P 0.00 0.00 0.00 0.92 -0.13 0 0 32 0
28AUG26 9.00 P 0.00 0.00 0.00 1.17 -0.13 0 0 55 0
28AUG26 9.25 P 0.00 0.00 0.00 1.38 -0.12 0 0 20 0
28AUG26 9.50 P 0.00 0.00 0.00 1.62 -0.12 0 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.87 -0.11 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.11 -0.12 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.59 -0.12 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.08 -0.12 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.56 -0.12 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.05 -0.12 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.53 -0.12 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.02 -0.11 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.50 -0.12 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.00 -0.12 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.50 -0.12 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 0.00 36 0 73 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.03 33 0 9 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 -0.04 33 0 99 0
29SEP26 7.50 P 0.20 0.20 0.20 0.21 -0.05 33 20 668 +4
29SEP26 7.75 P 0.00 0.00 0.00 0.33 -0.07 35 0 148 0
29SEP26 8.00 P 0.00 0.00 0.00 0.44 -0.09 33 0 553 0
29SEP26 8.25 P 0.64 0.64 0.60 0.62 -0.08 34 4 78 -4
29SEP26 8.50 P 0.00 0.00 0.00 0.78 -0.12 32 0 66 0
29SEP26 8.75 P 0.00 0.00 0.00 1.00 -0.11 34 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.22 -0.11 34 0 37 0
29SEP26 9.25 P 0.00 0.00 0.00 1.45 -0.11 34 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.69 -0.11 35 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.93 -0.11 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.18 -0.12 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.67 -0.12 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.17 -0.12 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.66 -0.13 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.16 -0.13 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.66 -0.12 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.16 -0.12 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.66 -0.12 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.15 -0.13 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.65 -0.13 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.15 -0.13 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.65 -0.12 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.06 0.00 35 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.10 -0.01 35 0 3 0
29OCT26 7.00 P 0.00 0.00 0.00 0.16 0.00 35 0 30 0
29OCT26 7.25 P 0.00 0.00 0.00 0.23 -0.01 35 0 80 0
29OCT26 7.50 P 0.00 0.00 0.00 0.32 -0.02 35 0 3 0
29OCT26 7.75 P 0.00 0.00 0.00 0.43 -0.06 34 0 98 0
29OCT26 8.00 P 0.00 0.00 0.00 0.57 -0.05 35 0 52 0
29OCT26 8.25 P 0.00 0.00 0.00 0.73 -0.05 35 0 56 0
29OCT26 8.50 P 0.90 0.90 0.90 0.90 -0.07 35 4 20 -4
29OCT26 8.75 P 0.00 0.00 0.00 1.09 -0.07 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.26 -0.11 32 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.48 -0.12 32 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.71 -0.12 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.95 -0.12 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.18 -0.13 31 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.67 -0.12 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.17 -0.12 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.66 -0.13 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.16 -0.13 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.04 -0.01 30 0 3 0
27NOV26 6.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.11 -0.01 30 0 2 0
27NOV26 7.00 P 0.00 0.00 0.00 0.16 -0.02 30 0 1 0
27NOV26 7.25 P 0.00 0.00 0.00 0.23 -0.03 30 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.32 -0.05 30 0 30 0
27NOV26 7.75 P 0.00 0.00 0.00 0.43 -0.06 29 0 181 0
27NOV26 8.00 P 0.00 0.00 0.00 0.57 -0.06 30 0 88 0
27NOV26 8.25 P 0.00 0.00 0.00 0.73 -0.07 30 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 0.90 -0.08 30 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.09 -0.08 31 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.29 -0.10 31 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.51 -0.10 32 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.73 -0.12 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.96 -0.12 32 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.19 -0.12 31 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.67 -0.13 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.17 -0.13 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.66 -0.13 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 -0.02 28 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 -0.03 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.26 -0.04 28 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.35 -0.05 28 0 48 0
30DEC26 7.75 P 0.00 0.00 0.00 0.44 -0.08 26 0 39 0
30DEC26 8.00 P 0.00 0.00 0.00 0.57 -0.10 26 0 113 0
30DEC26 8.25 P 0.00 0.00 0.00 0.74 -0.09 27 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 0.91 -0.10 27 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.09 -0.12 27 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.32 -0.09 30 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.53 -0.10 30 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.75 -0.11 30 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.98 -0.10 31 0 3 0
30DEC26 10.00 P 0.00 0.00 0.00 2.21 -0.10 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.68 -0.13 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.17 -0.13 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.66 -0.13 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.16 -0.13 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.66 -0.12 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.16 -0.12 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.66 -0.12 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.15 -0.13 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.65 -0.13 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.15 -0.13 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.65 -0.12 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 -0.03 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.27 -0.04 27 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.36 -0.04 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.46 -0.05 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.57 -0.06 27 0 54 0
30MAR27 8.00 P 0.00 0.00 0.00 0.70 -0.07 27 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 0.85 -0.07 27 0 26 0
30MAR27 8.50 P 0.00 0.00 0.00 1.02 -0.09 27 0 85 0
30MAR27 8.75 P 0.00 0.00 0.00 1.20 -0.09 27 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.39 -0.09 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.59 -0.10 28 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.80 -0.10 28 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 2.01 -0.11 28 0 2 0
30MAR27 10.00 P 2.28 2.28 2.28 2.24 -0.11 29 1 1 -1
30MAR27 10.50 P 0.00 0.00 0.00 2.70 -0.12 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.18 -0.12 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.67 -0.12 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.16 -0.13 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.66 -0.12 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.16 -0.12 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.66 -0.12 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.15 -0.13 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.65 -0.13 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.15 -0.13 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.65 -0.12 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.16 -0.01 30 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.21 -0.02 30 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.28 -0.02 31 0 21 0
29JUN27 6.75 P 0.00 0.00 0.00 0.35 -0.03 30 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 0.44 -0.03 30 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.54 -0.04 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.66 -0.04 31 0 41 0
29JUN27 7.75 P 0.00 0.00 0.00 0.78 -0.05 31 0 12 0
29JUN27 8.00 P 0.00 0.00 0.00 0.92 -0.05 31 0 72 0
29JUN27 8.25 P 0.00 0.00 0.00 1.07 -0.06 31 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 1.23 -0.06 31 0 7 0
29JUN27 8.75 P 0.00 0.00 0.00 1.40 -0.07 32 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.58 -0.07 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.77 -0.08 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.97 -0.08 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.17 -0.10 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.39 -0.10 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.84 -0.10 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.31 -0.11 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.80 -0.12 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.30 -0.12 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.78 -0.12 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.27 -0.11 45 0 0 0
TOTAL PUT 47 5,496 +3
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$ 20.100
28AUG26 13.50 C 0.00 0.00 0.00 6.61 -0.41 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 6.11 -0.41 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 5.61 -0.41 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.11 -0.41 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.61 -0.41 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.11 -0.41 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.61 -0.41 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.12 -0.40 43 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.62 -0.40 36 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.13 -0.40 35 0 45 0
28AUG26 18.50 C 0.00 0.00 0.00 1.66 -0.39 35 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 1.22 -0.37 35 0 8 0
28AUG26 19.50 C 0.00 0.00 0.00 0.84 -0.34 35 0 26 0
28AUG26 20.00 C 0.72 0.72 0.72 0.55 -0.25 36 15 99 +15
28AUG26 21.00 C 0.00 0.00 0.00 0.17 -0.15 35 0 23 0
28AUG26 22.00 C 0.00 0.00 0.00 0.04 -0.06 35 0 16 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 18 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 152 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 33 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 139 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.61 -0.41 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.11 -0.41 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.61 -0.41 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.11 -0.41 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.61 -0.41 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.11 -0.41 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.61 -0.41 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.12 -0.40 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.63 -0.40 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.16 -0.39 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.73 -0.37 32 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 1.35 -0.34 32 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 1.06 -0.23 33 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.80 -0.20 33 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.42 -0.14 32 0 12 0
29SEP26 22.00 C 0.00 0.00 0.00 0.20 -0.11 32 0 52 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 -0.06 32 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 12 0
29SEP26 26.00 C 0.04 0.04 0.04 0.01 -0.01 34 15 25 +15
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.61 -0.41 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 6.11 -0.41 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.61 -0.41 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 5.11 -0.41 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.61 -0.41 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.11 -0.41 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.62 -0.40 31 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.13 -0.40 30 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.67 -0.39 31 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 2.25 -0.37 31 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.87 -0.34 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.54 -0.31 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.30 -0.19 32 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.05 -0.17 32 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 0.66 -0.14 31 0 7 0
29OCT26 22.00 C 0.00 0.00 0.00 0.39 -0.13 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.23 -0.09 31 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 0.12 -0.06 31 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 5.11 -0.41 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.61 -0.41 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.11 -0.41 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.62 -0.41 28 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.15 -0.40 29 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.70 -0.40 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.31 -0.38 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.95 -0.37 28 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.64 -0.34 28 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 1.41 -0.25 29 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 1.17 -0.23 29 0 50 0
27NOV26 21.00 C 0.00 0.00 0.00 0.76 -0.22 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.49 -0.19 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.29 -0.15 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.17 -0.11 28 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.10 -0.07 29 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.06 -0.04 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.61 -0.41 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.11 -0.41 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.61 -0.41 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.11 -0.41 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.62 -0.40 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.13 -0.40 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.66 -0.40 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.22 -0.40 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.83 -0.38 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.47 -0.36 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.14 -0.35 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.84 -0.34 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.57 -0.32 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.34 -0.29 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.94 -0.25 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.64 -0.21 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.43 -0.16 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.28 -0.12 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.17 -0.10 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.11 -0.06 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 -0.05 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.61 -0.41 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.11 -0.41 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.62 -0.42 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.16 -0.41 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.73 -0.40 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.32 -0.40 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.92 -0.40 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.56 -0.39 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.21 -0.38 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.87 -0.38 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.58 -0.36 28 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 2.29 -0.35 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.03 -0.34 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.80 -0.31 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.39 -0.28 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.06 -0.25 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.79 -0.22 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.59 -0.18 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.43 -0.16 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.31 -0.13 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.22 -0.11 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.16 -0.08 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.11 -0.07 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.08 -0.05 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 -0.04 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.66 -0.41 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.22 -0.41 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.79 -0.41 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.38 -0.41 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.98 -0.41 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.59 -0.40 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.23 -0.40 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.88 -0.39 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.55 -0.39 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.24 -0.37 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.95 -0.37 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.68 -0.35 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.42 -0.36 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.19 -0.33 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.77 -0.32 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.42 -0.29 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.13 -0.26 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.90 -0.22 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.71 -0.19 28 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.55 -0.18 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.43 -0.15 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.33 -0.12 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.25 -0.11 28 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.19 -0.09 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.15 -0.07 28 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.11 -0.06 28 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.09 -0.05 28 0 0 0
TOTAL CALL 30 1,217 +30
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 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 34 0 87 0
28AUG26 18.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 8 0
28AUG26 18.50 P 0.00 0.00 0.00 0.09 +0.02 35 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.19 +0.05 34 0 11 0
28AUG26 19.50 P 0.00 0.00 0.00 0.36 +0.09 33 0 21 0
28AUG26 20.00 P 0.00 0.00 0.00 0.62 +0.14 33 0 11 0
28AUG26 21.00 P 0.00 0.00 0.00 1.38 +0.29 35 0 58 0
28AUG26 22.00 P 0.00 0.00 0.00 2.30 +0.37 35 0 1 0
28AUG26 23.00 P 0.00 0.00 0.00 3.28 +0.40 30 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 4.28 +0.41 41 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.28 +0.41 51 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.28 +0.41 61 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.28 +0.41 70 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.27 +0.40 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.27 +0.40 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.27 +0.40 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.27 +0.41 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.27 +0.41 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 13.27 +0.41 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 14.27 +0.41 93 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 15.27 +0.41 106 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 16.27 +0.41 116 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 17.27 +0.41 125 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 18.27 +0.41 133 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 19.27 +0.41 140 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 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 28 0
29SEP26 17.00 P 0.06 0.07 0.06 0.07 0.00 31 6 36 +6
29SEP26 17.50 P 0.00 0.00 0.00 0.13 +0.02 31 0 23 0
29SEP26 18.00 P 0.00 0.00 0.00 0.22 +0.04 31 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.34 +0.05 31 0 65 0
29SEP26 19.00 P 0.00 0.00 0.00 0.51 +0.10 31 0 23 0
29SEP26 19.50 P 0.00 0.00 0.00 0.71 +0.11 31 0 0 0
29SEP26 20.00 P 0.87 0.87 0.87 0.97 +0.14 31 1 15 0
29SEP26 21.00 P 0.00 0.00 0.00 1.60 +0.17 30 0 32 0
29SEP26 22.00 P 0.00 0.00 0.00 2.44 +0.30 31 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 3.34 +0.35 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.30 +0.38 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.28 +0.39 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.28 +0.41 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.28 +0.41 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.27 +0.40 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.27 +0.40 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.27 +0.40 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.27 +0.41 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.27 +0.41 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.27 +0.41 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.27 +0.41 57 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.27 +0.41 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.27 +0.41 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.27 +0.41 71 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.27 +0.41 75 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.27 +0.41 79 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 24 0
29OCT26 16.50 P 0.00 0.00 0.00 0.11 +0.02 31 0 28 0
29OCT26 17.00 P 0.00 0.00 0.00 0.17 +0.03 30 0 15 0
29OCT26 17.50 P 0.00 0.00 0.00 0.26 +0.03 30 0 42 0
29OCT26 18.00 P 0.00 0.00 0.00 0.37 +0.04 30 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.52 +0.07 30 0 1 0
29OCT26 19.00 P 0.63 0.63 0.63 0.70 +0.09 30 1 17 +1
29OCT26 19.50 P 0.00 0.00 0.00 0.92 +0.11 30 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.17 +0.13 30 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 1.78 +0.16 29 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.50 +0.17 28 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.43 +0.32 31 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.34 +0.35 31 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.30 +0.38 31 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.28 +0.39 30 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.28 +0.41 34 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.27 +0.40 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.27 +0.40 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.27 +0.40 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.27 +0.41 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.21 0.00 28 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.31 +0.02 28 0 8 0
27NOV26 18.00 P 0.00 0.00 0.00 0.43 +0.03 28 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.59 +0.05 28 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.77 +0.07 28 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 0.99 +0.09 27 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.24 +0.10 27 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 1.84 +0.11 27 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.57 +0.13 26 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.46 +0.28 28 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.36 +0.32 28 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.31 +0.36 29 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.28 +0.38 27 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.28 +0.40 30 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.27 +0.40 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.27 +0.40 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.27 +0.40 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.27 +0.41 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.10 0.00 28 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.44 +0.03 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.58 +0.04 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.75 +0.05 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.94 +0.06 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.18 +0.09 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.44 +0.11 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.04 +0.15 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.75 +0.20 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.55 +0.25 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.42 +0.30 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.34 +0.34 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.30 +0.37 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.28 +0.39 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.27 +0.39 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.27 +0.40 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.27 +0.40 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.27 +0.41 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.27 +0.41 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.27 +0.41 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.27 +0.41 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.27 +0.41 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.27 +0.41 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.27 +0.41 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.27 +0.41 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.27 +0.41 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.18 0.00 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.25 0.00 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.33 0.00 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.43 0.00 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.56 +0.01 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.71 +0.03 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.87 +0.03 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.06 +0.04 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.28 +0.06 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.51 +0.07 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.78 +0.10 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.36 +0.13 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.04 +0.17 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.78 +0.20 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.59 +0.24 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.46 +0.28 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.37 +0.31 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.31 +0.34 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.29 +0.37 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.28 +0.39 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.27 +0.40 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.27 +0.41 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.27 +0.41 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.27 +0.41 32 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.27 +0.41 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.27 +0.41 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.27 +0.41 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.27 +0.41 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.27 +0.41 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.27 +0.41 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.40 0.00 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.50 0.00 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.63 +0.01 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.77 +0.02 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.93 +0.02 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.11 +0.03 28 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.31 +0.03 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.54 +0.06 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.78 +0.06 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.04 +0.08 28 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.62 +0.10 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.27 +0.13 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.99 +0.17 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.77 +0.21 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.59 +0.24 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.47 +0.27 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.38 +0.31 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.32 +0.33 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.29 +0.36 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.28 +0.39 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.27 +0.40 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.27 +0.41 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.27 +0.41 33 0 0 0
TOTAL PUT 8 985 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 3.260
28AUG26 2.30 C 0.00 0.00 0.00 0.98 -0.05 145 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.88 -0.05 130 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.78 -0.05 116 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.68 -0.05 102 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.58 -0.05 89 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.48 -0.05 75 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.37 -0.06 50 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.28 -0.05 49 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.19 -0.05 42 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.11 -0.04 36 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.06 -0.03 37 0 53 0
28AUG26 3.40 C 0.00 0.00 0.00 0.03 -0.02 38 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 12 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 166 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 62 0 77 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 70 0 66 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 77 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 84 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 91 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 98 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 109 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 121 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.98 -0.05 95 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.88 -0.05 86 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.78 -0.05 78 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.68 -0.05 69 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.58 -0.05 61 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.48 -0.05 52 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.37 -0.06 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.28 -0.05 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.19 -0.06 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.13 -0.04 31 0 0 0
29SEP26 3.30 C 0.09 0.09 0.09 0.08 -0.03 30 30 30 +30
29SEP26 3.40 C 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
29SEP26 3.50 C 0.05 0.05 0.05 0.03 -0.02 30 6 28 +6
29SEP26 3.60 C 0.00 0.00 0.00 0.02 -0.02 31 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 -0.02 30 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 69 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 6.50 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 0.01 0.00 104 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 112 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 7.75 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 0.01 0.00 123 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.98 -0.05 77 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.88 -0.05 70 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.78 -0.05 63 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.68 -0.05 56 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.58 -0.05 49 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.48 -0.05 43 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.38 -0.05 36 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.29 -0.05 32 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.22 -0.03 31 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.16 -0.03 30 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.05 -0.01 32 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 -0.01 30 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 -0.01 28 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.88 -0.05 60 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.78 -0.05 54 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.68 -0.05 48 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.58 -0.05 42 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.48 -0.05 37 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.39 -0.05 33 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.31 -0.04 31 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.25 -0.04 31 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.20 -0.03 31 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.03 -0.01 31 0 20 0
27NOV26 4.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.98 -0.05 58 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.88 -0.05 52 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.78 -0.05 47 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.68 -0.05 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.58 -0.05 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.49 -0.04 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.41 -0.04 33 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.35 -0.03 33 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.29 -0.03 32 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.07 -0.01 32 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 0.00 33 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 -0.01 30 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.98 -0.05 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.88 -0.05 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.78 -0.05 35 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.69 -0.05 33 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.61 -0.05 32 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.54 -0.04 32 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.47 -0.04 31 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.41 -0.04 31 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.36 -0.03 31 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.31 -0.02 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.26 -0.03 30 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.23 -0.01 31 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.19 -0.02 30 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.16 -0.02 30 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.14 -0.01 30 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.12 -0.01 31 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 -0.01 29 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.98 -0.05 35 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.88 -0.08 32 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.81 -0.05 33 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.74 -0.05 33 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.66 -0.05 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.60 -0.04 32 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.54 -0.04 32 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.48 -0.04 31 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.42 -0.04 30 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.38 -0.03 31 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.33 -0.04 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.29 -0.04 30 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.26 -0.03 31 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.23 -0.02 31 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.20 -0.02 30 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 -0.01 31 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
TOTAL CALL 36 1,646 +36
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 84 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 61 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 38 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 0.00 33 0 135 0
28AUG26 3.10 P 0.00 0.00 0.00 0.05 +0.01 33 0 122 0
28AUG26 3.20 P 0.00 0.00 0.00 0.10 +0.02 33 0 208 0
28AUG26 3.30 P 0.14 0.14 0.14 0.18 +0.04 39 4 172 +4
28AUG26 3.40 P 0.00 0.00 0.00 0.25 +0.04 25 0 86 0
28AUG26 3.50 P 0.00 0.00 0.00 0.34 +0.04 0 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.44 +0.05 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.54 +0.05 0 0 55 0
28AUG26 3.80 P 0.00 0.00 0.00 0.64 +0.05 0 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.74 +0.05 0 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.84 +0.05 0 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.94 +0.05 0 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 1.04 +0.05 0 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 1.14 +0.05 0 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.24 +0.05 0 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.54 +0.05 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.74 +0.06 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.84 +0.06 0 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 2.09 +0.06 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.33 +0.05 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.58 +0.05 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.84 +0.06 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 +0.01 31 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 58 0
29SEP26 3.10 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.15 +0.02 29 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.21 +0.01 28 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.28 +0.02 27 0 7 0
29SEP26 3.50 P 0.00 0.00 0.00 0.36 +0.03 25 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.45 +0.04 23 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.55 +0.05 27 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.66 +0.05 39 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.75 +0.05 34 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.85 +0.05 37 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.95 +0.05 41 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 1.05 +0.05 44 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 1.15 +0.05 47 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.25 +0.05 50 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.34 +0.06 0 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.45 +0.07 56 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.55 +0.06 58 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.65 +0.07 61 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.75 +0.07 64 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.84 +0.06 0 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 2.10 +0.07 72 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.35 +0.07 78 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.60 +0.07 83 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.84 +0.06 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 3.09 +0.05 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.34 +0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.59 +0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.84 +0.06 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.09 +0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.34 +0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.59 +0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.84 +0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.09 +0.06 0 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.07 +0.01 31 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 25 0
29OCT26 3.10 P 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.19 +0.02 30 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.24 +0.02 28 0 84 0
29OCT26 3.40 P 0.00 0.00 0.00 0.32 +0.03 30 0 4 0
29OCT26 3.50 P 0.00 0.00 0.00 0.38 +0.02 26 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.47 +0.03 28 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.56 +0.04 28 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.66 +0.05 31 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.75 +0.05 28 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.85 +0.05 31 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.95 +0.05 33 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.05 +0.05 36 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.15 +0.05 39 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.25 +0.05 41 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.35 +0.06 43 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.45 +0.07 45 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.55 +0.06 48 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.65 +0.07 50 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.13 +0.02 31 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.27 +0.03 29 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.33 +0.02 28 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.41 +0.03 29 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.48 +0.02 27 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.56 +0.02 25 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.66 +0.03 27 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.75 +0.03 25 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.85 +0.04 28 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.95 +0.04 30 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.05 +0.05 32 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.15 +0.05 34 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 +0.01 33 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 +0.01 33 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 0.00 30 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 +0.01 30 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 +0.02 31 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.25 +0.03 31 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.30 +0.03 30 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.36 +0.03 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.43 +0.02 29 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.51 +0.03 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.58 +0.04 27 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.66 +0.02 25 0 49 0
30DEC26 3.90 P 0.00 0.00 0.00 0.75 +0.02 23 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.85 +0.04 25 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.95 +0.04 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.05 +0.05 29 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.15 +0.05 31 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.25 +0.05 33 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.35 +0.06 35 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.45 +0.06 37 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.55 +0.06 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.65 +0.07 40 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.75 +0.07 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.85 +0.07 43 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 2.10 +0.07 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.35 +0.07 51 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.60 +0.07 55 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.84 +0.06 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 3.09 +0.05 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.34 +0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.59 +0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.84 +0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.09 +0.06 0 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.41 +0.04 29 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.47 +0.02 28 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.54 +0.02 28 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.61 +0.02 27 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.69 +0.02 26 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.77 +0.02 25 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.86 +0.03 25 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.95 +0.03 23 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.05 +0.04 25 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.15 +0.05 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.25 +0.05 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.35 +0.06 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.45 +0.06 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.55 +0.06 33 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.65 +0.06 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.75 +0.07 36 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.85 +0.07 37 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.10 +0.07 40 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.35 +0.07 43 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.60 +0.07 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.84 +0.06 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.09 +0.05 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.34 +0.06 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.59 +0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.84 +0.06 0 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.20 +0.01 30 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.24 +0.01 29 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.33 +0.02 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.39 +0.03 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.45 +0.03 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.51 +0.01 28 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.58 +0.03 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.65 +0.02 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.72 +0.02 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.80 +0.02 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.88 +0.02 26 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.96 +0.02 24 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.05 +0.03 23 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.15 +0.04 24 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.26 +0.06 29 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.36 +0.06 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.45 +0.05 29 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.55 +0.06 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.65 +0.06 31 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.75 +0.06 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.85 +0.06 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.10 +0.07 36 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.35 +0.07 39 0 0 0
TOTAL PUT 4 3,616 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 203.400
21AUG26 147.00 C 0.00 0.00 0.00 56.41 +5.96 0 0 0 0
21AUG26 148.00 C 0.00 0.00 0.00 55.41 +5.96 0 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 54.41 +5.96 0 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 53.41 +5.96 0 0 0 0
21AUG26 152.50 C 0.00 0.00 0.00 50.91 +5.96 0 0 0 0
21AUG26 155.00 C 0.00 0.00 0.00 48.41 +5.96 0 0 0 0
21AUG26 157.50 C 0.00 0.00 0.00 45.91 +5.96 0 0 0 0
21AUG26 160.00 C 0.00 0.00 0.00 43.41 +5.96 0 0 0 0
21AUG26 162.50 C 0.00 0.00 0.00 40.91 +5.96 0 0 0 0
21AUG26 165.00 C 0.00 0.00 0.00 38.41 +5.95 0 0 0 0
21AUG26 167.50 C 0.00 0.00 0.00 35.91 +5.95 0 0 0 0
21AUG26 170.00 C 0.00 0.00 0.00 33.41 +5.94 0 0 0 0
21AUG26 172.50 C 0.00 0.00 0.00 30.91 +5.92 0 0 0 0
21AUG26 175.00 C 0.00 0.00 0.00 28.41 +5.87 0 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 25.92 +5.80 60 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 23.42 +5.66 55 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 20.94 +5.45 56 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 18.50 +5.18 57 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 16.12 +5.16 57 0 0 0
21AUG26 190.00 C 16.20 16.20 16.20 13.84 +4.71 56 1 2 +1
21AUG26 192.50 C 0.00 0.00 0.00 11.70 +4.17 56 0 1 0
21AUG26 195.00 C 0.00 0.00 0.00 9.79 +3.69 57 0 2 0
21AUG26 197.50 C 8.10 8.22 8.10 7.97 +3.12 57 2 3 0
21AUG26 200.00 C 5.60 8.00 5.60 6.39 +2.65 57 56 41 -15
21AUG26 202.50 C 4.45 4.45 4.39 4.96 +2.10 56 19 16 -1
21AUG26 205.00 C 3.10 4.82 3.10 3.88 +1.75 57 90 79 +73
21AUG26 207.50 C 1.59 2.80 1.59 2.91 +1.35 56 49 42 +40
21AUG26 210.00 C 1.17 2.31 1.17 2.21 +1.07 57 67 64 +57
21AUG26 212.50 C 1.06 2.53 1.06 1.59 +0.77 57 63 72 +57
21AUG26 215.00 C 1.13 1.95 1.06 1.12 +0.53 57 81 37 +7
21AUG26 217.50 C 0.00 0.00 0.00 0.77 +0.37 57 0 80 0
21AUG26 220.00 C 0.00 0.00 0.00 0.52 +0.25 57 0 13 0
21AUG26 222.50 C 0.00 0.00 0.00 0.34 +0.17 57 0 11 0
21AUG26 225.00 C 0.00 0.00 0.00 0.22 +0.11 57 0 0 0
21AUG26 227.50 C 0.00 0.00 0.00 0.14 +0.07 57 0 0 0
21AUG26 230.00 C 0.25 0.32 0.24 0.09 +0.04 57 25 24 +24
21AUG26 232.50 C 0.00 0.00 0.00 0.05 +0.02 57 0 15 0
21AUG26 235.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
21AUG26 237.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
21AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 242.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 247.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 252.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 108.41 +5.98 184 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 105.91 +5.98 177 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 103.41 +5.98 171 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 100.91 +5.98 165 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 98.41 +5.98 159 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 95.91 +5.98 154 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 93.41 +5.98 148 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 90.91 +5.97 143 0 0 -15
28AUG26 115.00 C 0.00 0.00 0.00 88.41 +5.97 137 0 0 -22
28AUG26 117.50 C 0.00 0.00 0.00 85.91 +5.97 132 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 83.41 +5.97 126 0 0 -21
28AUG26 122.50 C 0.00 0.00 0.00 80.91 +5.97 118 0 0 -7
28AUG26 125.00 C 0.00 0.00 0.00 78.41 +5.97 111 0 0 -30
28AUG26 127.50 C 0.00 0.00 0.00 75.91 +5.97 0 0 0 -15
28AUG26 130.00 C 73.50 73.50 73.50 73.41 +5.97 0 20 0 -44
28AUG26 132.50 C 0.00 0.00 0.00 70.91 +5.97 0 0 0 -15
28AUG26 135.00 C 0.00 0.00 0.00 68.41 +5.97 0 0 0 -21
28AUG26 137.50 C 0.00 0.00 0.00 65.91 +5.97 0 0 0 -20
28AUG26 140.00 C 0.00 0.00 0.00 63.41 +5.97 0 0 0 -30
28AUG26 142.50 C 0.00 0.00 0.00 60.91 +5.97 0 0 0 -15
28AUG26 145.00 C 0.00 0.00 0.00 58.41 +5.96 0 0 0 -16
28AUG26 147.50 C 0.00 0.00 0.00 55.91 +5.96 0 0 0 -45
28AUG26 150.00 C 0.00 0.00 0.00 53.41 +5.96 0 0 0 -98
28AUG26 152.50 C 0.00 0.00 0.00 50.91 +5.96 0 0 0 -75
28AUG26 155.00 C 0.00 0.00 0.00 48.41 +5.96 0 0 0 -91
28AUG26 157.50 C 0.00 0.00 0.00 45.91 +5.96 0 0 0 -117
28AUG26 160.00 C 0.00 0.00 0.00 43.41 +5.95 0 0 0 -35
28AUG26 162.50 C 43.00 43.00 43.00 40.91 +5.93 0 10 0 -57
28AUG26 165.00 C 0.00 0.00 0.00 39.22 +6.76 90 0 8 -119
28AUG26 167.50 C 0.00 0.00 0.00 35.91 +5.85 0 0 0 -70
28AUG26 170.00 C 0.00 0.00 0.00 33.42 +5.77 52 0 1 -47
28AUG26 172.50 C 0.00 0.00 0.00 30.93 +5.65 50 0 16 -9
28AUG26 175.00 C 0.00 0.00 0.00 28.48 +5.49 51 0 46 0
28AUG26 177.50 C 0.00 0.00 0.00 26.07 +5.30 51 0 45 0
28AUG26 180.00 C 0.00 0.00 0.00 23.73 +5.08 51 0 74 0
28AUG26 182.50 C 0.00 0.00 0.00 21.47 +4.86 51 0 19 0
28AUG26 185.00 C 0.00 0.00 0.00 19.32 +4.60 51 0 447 0
28AUG26 187.50 C 0.00 0.00 0.00 17.28 +4.34 51 0 45 0
28AUG26 190.00 C 0.00 0.00 0.00 15.33 +4.06 51 0 64 0
28AUG26 192.50 C 0.00 0.00 0.00 13.49 +3.44 51 0 123 0
28AUG26 195.00 C 0.00 0.00 0.00 11.79 +3.57 51 0 104 0
28AUG26 197.50 C 0.00 0.00 0.00 10.23 +3.21 51 0 90 0
28AUG26 200.00 C 10.00 10.80 10.00 8.74 +2.68 51 33 58 +18
28AUG26 205.00 C 0.00 0.00 0.00 6.36 +2.10 51 0 122 0
28AUG26 210.00 C 2.26 5.96 2.26 4.50 +1.64 52 66 165 +29
28AUG26 215.00 C 2.69 4.15 2.69 2.98 +1.10 51 80 33 +3
28AUG26 220.00 C 2.02 2.10 2.02 1.96 +0.79 52 30 66 +30
28AUG26 225.00 C 1.37 1.99 1.36 1.22 +0.51 51 31 66 +15
28AUG26 230.00 C 0.00 0.00 0.00 0.72 +0.30 51 0 46 0
28AUG26 235.00 C 0.00 0.00 0.00 0.43 +0.19 52 0 16 0
28AUG26 240.00 C 0.00 0.00 0.00 0.24 +0.11 51 0 15 0
28AUG26 245.00 C 0.00 0.00 0.00 0.13 +0.06 51 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.07 +0.03 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 123.41 +5.99 120 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 120.91 +5.99 116 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 118.41 +5.98 112 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 115.91 +5.98 108 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 113.41 +5.98 104 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 110.91 +5.98 101 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 108.41 +5.98 97 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 105.91 +5.98 93 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 103.41 +5.98 90 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 100.91 +5.98 87 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 98.41 +5.98 84 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 95.91 +5.98 80 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 93.41 +5.98 77 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 90.91 +5.97 74 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 88.41 +5.97 71 0 0 -110
29SEP26 117.50 C 0.00 0.00 0.00 85.91 +5.97 68 0 69 -2
29SEP26 120.00 C 0.00 0.00 0.00 83.41 +5.97 66 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 80.91 +5.97 63 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 78.41 +5.97 60 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 75.91 +5.97 58 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 73.41 +5.97 55 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 70.91 +5.95 52 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 68.41 +4.64 50 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 66.04 +5.12 56 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 63.51 +5.93 52 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 61.00 +6.03 50 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 58.57 +5.80 49 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 56.16 +5.75 49 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 53.77 +5.71 49 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 51.40 +5.64 49 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 49.59 +6.23 56 0 127 0
29SEP26 157.50 C 0.00 0.00 0.00 45.91 +3.42 0 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 44.91 +5.87 54 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 42.24 +5.32 49 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 40.50 +5.00 53 0 126 0
29SEP26 167.50 C 0.00 0.00 0.00 38.30 +5.51 52 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 35.78 +4.98 49 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 34.76 +5.87 55 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 31.76 +4.71 49 0 458 0
29SEP26 177.50 C 0.00 0.00 0.00 29.81 +4.59 49 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 27.98 +4.42 49 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 26.92 +5.02 53 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 24.44 +4.11 49 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 22.78 +3.92 49 0 19 0
29SEP26 190.00 C 0.00 0.00 0.00 21.16 +3.78 49 0 17 0
29SEP26 192.50 C 0.00 0.00 0.00 19.68 +3.72 49 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 18.21 +3.50 49 0 8 0
29SEP26 197.50 C 0.00 0.00 0.00 16.80 +3.37 49 0 35 0
29SEP26 200.00 C 0.00 0.00 0.00 15.30 +2.67 48 0 75 0
29SEP26 205.00 C 15.27 15.27 13.30 13.13 +2.62 49 18 49 +13
29SEP26 210.00 C 11.71 11.71 11.71 11.21 +2.29 50 1 28 +1
29SEP26 215.00 C 0.00 0.00 0.00 9.53 +2.15 50 0 14 0
29SEP26 220.00 C 9.10 9.10 9.10 7.90 +1.88 50 1 6 0
29SEP26 225.00 C 0.00 0.00 0.00 6.45 +1.57 50 0 3 0
29SEP26 230.00 C 0.00 0.00 0.00 5.31 +1.34 50 0 8 0
29SEP26 235.00 C 0.00 0.00 0.00 4.30 +1.15 50 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 3.44 +0.91 50 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 2.79 +0.79 50 0 3 0
29SEP26 250.00 C 3.02 3.02 2.70 2.20 +0.64 50 2 2 +2
29OCT26 125.00 C 0.00 0.00 0.00 78.74 +5.88 50 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 76.31 +5.85 50 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 73.89 +5.82 50 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 71.49 +5.78 50 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 69.10 +5.33 50 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 66.75 +5.72 50 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 64.40 +5.66 50 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 62.08 +5.63 50 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 59.79 +5.55 50 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 57.50 +5.46 50 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 55.30 +5.44 50 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 53.09 +5.33 50 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 50.91 +5.25 50 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 48.82 +5.20 50 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 47.39 +5.74 54 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 44.67 +4.99 50 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 42.70 +4.91 50 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 41.30 +5.32 53 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 39.98 +5.82 55 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 37.01 +4.59 50 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 35.78 +5.00 53 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 33.43 +4.29 50 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 31.79 +4.25 50 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 30.15 +4.06 50 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 28.51 +3.87 50 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 27.04 +3.85 50 0 34 0
29OCT26 190.00 C 0.00 0.00 0.00 25.59 +3.69 50 0 19 0
29OCT26 192.50 C 0.00 0.00 0.00 24.14 +3.80 50 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 22.79 +3.63 50 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 21.35 +3.31 50 0 15 0
29OCT26 200.00 C 17.60 17.60 17.60 20.14 +3.16 50 15 15 +10
29OCT26 205.00 C 0.00 0.00 0.00 17.91 +2.88 50 0 58 0
29OCT26 210.00 C 0.00 0.00 0.00 15.90 +2.41 51 0 1 0
29OCT26 215.00 C 0.00 0.00 0.00 14.10 +2.29 51 0 2 0
29OCT26 220.00 C 0.00 0.00 0.00 12.51 +2.17 51 0 8 0
29OCT26 225.00 C 0.00 0.00 0.00 10.97 +2.06 51 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 9.46 +1.71 51 0 15 0
29OCT26 235.00 C 0.00 0.00 0.00 8.29 +1.64 51 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 7.18 +1.60 51 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 6.18 +1.41 51 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 5.19 +1.11 50 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 70.12 +5.72 51 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 67.84 +5.64 51 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 65.60 +5.59 51 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 63.41 +5.59 51 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 61.22 +5.49 51 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 59.07 +5.42 51 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 56.98 +5.37 51 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 54.90 +5.32 51 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 52.83 +5.24 51 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 50.88 +5.23 51 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 48.93 +5.18 51 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 46.98 +5.07 51 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 45.13 +4.90 51 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 43.34 +4.91 51 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 41.55 +4.74 51 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 39.76 +4.57 51 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 38.14 +4.57 51 0 30 0
27NOV26 177.50 C 0.00 0.00 0.00 36.52 +4.52 51 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 34.90 +4.33 51 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 33.32 +4.18 51 0 0 0
27NOV26 185.00 C 31.70 31.70 31.70 31.70 +3.99 50 22 26 +18
27NOV26 187.50 C 0.00 0.00 0.00 31.29 +4.94 53 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 29.02 +3.90 51 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 28.45 +4.02 53 0 0 0
27NOV26 195.00 C 22.11 22.11 22.11 27.18 +5.00 53 15 15 +15
27NOV26 197.50 C 21.06 21.06 21.06 25.91 +4.71 53 15 45 0
27NOV26 200.00 C 0.00 0.00 0.00 23.72 +3.56 50 0 15 0
27NOV26 205.00 C 18.08 18.08 18.08 21.67 +3.47 51 15 21 +12
27NOV26 210.00 C 21.43 21.43 20.98 19.66 +3.25 51 90 90 +75
27NOV26 215.00 C 19.45 19.45 19.08 17.81 +3.03 51 60 60 +45
27NOV26 220.00 C 0.00 0.00 0.00 16.13 +2.83 51 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 14.56 +2.60 52 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 13.10 +2.72 52 0 16 0
27NOV26 235.00 C 0.00 0.00 0.00 11.71 +2.18 52 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 10.40 +2.19 52 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 9.06 +1.85 51 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 8.01 +1.58 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 123.68 +5.98 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 121.22 +5.98 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 118.75 +5.98 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 116.29 +5.98 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 113.83 +5.98 51 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 111.38 +5.98 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 108.92 +5.97 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 106.48 +5.97 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 104.04 +5.96 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 101.61 +5.96 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 99.19 +5.95 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 96.78 +5.95 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 94.38 +5.93 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 91.99 +5.93 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 89.61 +5.91 51 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 87.26 +5.89 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 84.93 +5.89 51 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 82.60 +5.86 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 80.31 +5.84 51 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 78.05 +5.85 51 0 80 0
30DEC26 130.00 C 71.00 71.00 71.00 75.78 +5.80 51 2 20 0
30DEC26 132.50 C 0.00 0.00 0.00 73.56 +5.76 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 71.38 +5.76 51 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 69.20 +5.72 51 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 67.04 +5.63 51 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 64.97 +5.64 51 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 62.90 +5.64 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 60.83 +5.52 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 58.84 +5.47 51 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 56.91 +5.47 51 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 54.97 +5.43 51 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 53.04 +5.28 51 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 51.22 +5.24 51 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 49.44 +5.24 51 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 47.67 +5.19 51 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 45.89 +5.01 51 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 44.23 +4.96 51 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 42.63 +4.97 51 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 41.03 +4.92 51 0 79 0
30DEC26 177.50 C 0.00 0.00 0.00 39.43 +4.73 51 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 37.90 +4.62 51 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 36.48 +4.62 51 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 35.72 +5.28 52 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 33.66 +4.45 51 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 32.25 +4.26 51 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 31.57 +5.61 52 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 30.30 +5.47 52 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 29.00 +5.15 52 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 27.93 +4.58 52 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 25.83 +4.46 52 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 23.68 +4.20 52 0 84 0
30DEC26 215.00 C 0.00 0.00 0.00 21.05 +3.20 51 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 19.11 +2.67 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 17.60 +2.69 51 0 0 0
30DEC26 230.00 C 15.75 15.75 15.75 16.20 +2.66 51 1 1 0
30DEC26 235.00 C 0.00 0.00 0.00 14.87 +2.70 51 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 13.66 +2.94 51 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 12.39 +2.69 51 0 0 0
30DEC26 250.00 C 12.47 12.47 12.11 11.01 +2.34 51 2 1 +1
30MAR27 80.00 C 0.00 0.00 0.00 124.34 +5.96 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 121.91 +5.95 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 119.49 +5.95 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 117.08 +5.93 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 114.68 +5.93 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 112.29 +5.93 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 109.90 +5.89 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 107.54 +5.89 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 105.18 +5.88 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 102.83 +5.84 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 100.52 +5.84 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 98.21 +5.83 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 95.90 +5.76 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 93.65 +5.75 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 91.41 +5.75 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 89.17 +5.68 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 86.97 +5.63 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 84.81 +5.63 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 82.66 +5.62 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 80.51 +5.51 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 78.43 +5.47 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 76.39 +5.47 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 74.35 +5.44 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 72.31 +5.31 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 70.35 +5.25 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 68.45 +5.26 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 66.55 +5.26 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 64.64 +5.11 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 62.87 +5.09 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 62.86 +6.82 53 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 61.03 +6.44 52 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 57.53 +4.93 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 55.79 +4.76 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 54.12 +4.66 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 52.56 +4.67 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 50.99 +4.67 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 49.42 +4.60 48 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 47.85 +4.41 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 46.34 +4.28 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 44.96 +4.28 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 43.58 +4.28 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 42.20 +4.27 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 40.82 +4.08 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 39.44 +3.88 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 38.23 +3.86 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 37.04 +3.86 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 35.86 +3.86 48 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 34.67 +3.80 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 33.49 +3.62 48 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 31.29 +3.02 48 0 1 0
30MAR27 210.00 C 0.00 0.00 0.00 29.71 +3.24 49 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 27.77 +3.04 49 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 25.54 +2.47 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 24.43 +2.92 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 22.86 +3.44 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 21.19 +3.08 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 19.22 +2.35 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 18.48 +2.59 49 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 16.66 +1.86 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 111.15 +5.86 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 108.87 +5.85 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 106.60 +5.79 47 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 104.39 +5.80 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 102.17 +5.80 47 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 99.96 +5.74 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 97.80 +5.70 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 95.67 +5.70 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 93.55 +5.70 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 91.42 +5.61 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 89.36 +5.56 47 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 87.35 +5.56 47 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 85.34 +5.56 47 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 83.33 +5.49 47 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 81.34 +5.37 48 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 79.46 +5.37 47 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 77.59 +5.37 47 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 75.72 +5.37 48 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 73.85 +5.25 48 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 72.02 +5.13 48 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 70.30 +5.13 47 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 68.59 +5.13 48 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 66.88 +5.14 48 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 65.16 +5.01 47 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 63.45 +4.84 47 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 61.91 +4.84 48 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 60.37 +4.83 48 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 58.83 +4.83 47 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 57.30 +4.82 48 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 55.76 +4.63 47 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 54.25 +4.47 47 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 52.91 +4.48 48 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 51.56 +4.48 48 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 50.21 +4.48 47 0 15 0
29JUN27 180.00 C 49.40 49.40 49.40 48.86 +4.48 47 1 25 0
29JUN27 182.50 C 0.00 0.00 0.00 47.52 +4.30 48 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 46.17 +4.10 48 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 44.98 +4.07 48 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 43.83 +4.08 48 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 42.67 +3.79 47 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 42.17 +4.28 48 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 40.77 +3.91 48 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 39.70 +4.11 48 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 37.44 +4.38 48 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 34.82 +3.55 47 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 32.98 +3.29 47 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 31.24 +3.29 47 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 29.60 +3.07 47 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 28.04 +2.40 47 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 26.56 +2.53 48 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 25.67 +2.92 48 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 24.24 +3.39 48 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 22.30 +2.68 48 0 0 0
TOTAL CALL 983 13,667 -616
21AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 0.01 -0.02 66 0 1 0
21AUG26 170.00 P 0.00 0.00 0.00 0.01 -0.05 61 0 2 0
21AUG26 172.50 P 0.00 0.00 0.00 0.02 -0.08 60 0 0 0
21AUG26 175.00 P 0.07 0.07 0.07 0.03 -0.15 58 10 57 0
21AUG26 177.50 P 0.22 0.22 0.22 0.05 -0.26 57 1 16 +1
21AUG26 180.00 P 0.21 0.21 0.20 0.10 -0.40 57 3 33 -1
21AUG26 182.50 P 0.30 0.30 0.26 0.18 -0.61 57 29 40 +27
21AUG26 185.00 P 0.40 0.40 0.40 0.31 -0.88 57 5 27 +5
21AUG26 187.50 P 0.00 0.00 0.00 0.53 -1.20 57 0 4 0
21AUG26 190.00 P 0.65 0.65 0.65 0.84 -1.59 57 1 40 0
21AUG26 192.50 P 3.65 3.65 1.12 1.27 -2.04 57 20 26 +7
21AUG26 195.00 P 1.40 1.88 1.40 1.86 -2.44 57 12 60 0
21AUG26 197.50 P 3.19 3.19 2.05 2.63 -2.94 58 33 48 +17
21AUG26 200.00 P 3.40 3.50 2.50 3.50 -3.56 57 27 24 +8
21AUG26 202.50 P 5.82 5.82 3.60 4.70 -4.06 57 28 29 +14
21AUG26 205.00 P 0.00 0.00 0.00 6.11 -4.24 58 0 15 0
21AUG26 207.50 P 0.00 0.00 0.00 7.64 -4.55 58 0 0 0
21AUG26 210.00 P 0.00 0.00 0.00 9.30 -4.95 57 0 0 0
21AUG26 212.50 P 0.00 0.00 0.00 11.13 -5.29 56 0 0 0
21AUG26 215.00 P 0.00 0.00 0.00 13.22 -5.45 56 0 0 0
21AUG26 217.50 P 0.00 0.00 0.00 15.39 -5.60 57 0 0 0
21AUG26 220.00 P 0.00 0.00 0.00 17.64 -5.72 56 0 0 0
21AUG26 222.50 P 0.00 0.00 0.00 19.97 -5.80 56 0 0 0
21AUG26 225.00 P 0.00 0.00 0.00 22.36 -5.85 57 0 0 0
21AUG26 227.50 P 0.00 0.00 0.00 24.78 -5.89 56 0 0 0
21AUG26 230.00 P 0.00 0.00 0.00 27.23 -5.92 56 0 0 0
21AUG26 232.50 P 0.00 0.00 0.00 29.71 -5.93 57 0 0 0
21AUG26 235.00 P 0.00 0.00 0.00 32.19 -5.94 57 0 0 0
21AUG26 237.50 P 0.00 0.00 0.00 34.68 -5.94 57 0 0 0
21AUG26 240.00 P 0.00 0.00 0.00 37.17 -5.95 46 0 0 0
21AUG26 242.50 P 0.00 0.00 0.00 39.67 -5.94 52 0 0 0
21AUG26 245.00 P 0.00 0.00 0.00 42.17 -5.94 56 0 0 0
21AUG26 247.50 P 0.00 0.00 0.00 44.67 -5.94 59 0 0 0
21AUG26 250.00 P 0.00 0.00 0.00 47.17 -5.94 63 0 0 0
21AUG26 252.50 P 0.00 0.00 0.00 49.67 -5.94 66 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 121 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 117 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 109 0 52 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 105 0 52 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 101 0 85 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 97 0 138 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 93 0 119 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 90 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 86 0 65 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 83 0 73 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 79 0 28 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 76 0 64 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 73 0 34 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 69 0 59 0
28AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 66 0 57 0
28AUG26 147.50 P 0.00 0.00 0.00 0.01 0.00 63 0 47 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 60 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 57 0 59 0
28AUG26 155.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 183 0
28AUG26 157.50 P 0.00 0.00 0.00 0.01 -0.04 51 0 83 0
28AUG26 160.00 P 0.00 0.00 0.00 0.02 -0.06 52 0 11 0
28AUG26 162.50 P 0.15 0.15 0.15 0.03 -0.09 50 15 76 +8
28AUG26 165.00 P 0.00 0.00 0.00 0.06 -0.13 51 0 86 0
28AUG26 167.50 P 0.00 0.00 0.00 0.10 -0.20 52 0 58 0
28AUG26 170.00 P 0.00 0.00 0.00 0.15 -0.28 51 0 22 0
28AUG26 172.50 P 0.00 0.00 0.00 0.23 -0.39 51 0 64 0
28AUG26 175.00 P 0.00 0.00 0.00 0.35 -0.53 51 0 23 0
28AUG26 177.50 P 0.64 0.64 0.64 0.51 -0.70 51 10 55 -10
28AUG26 180.00 P 1.20 1.20 0.89 0.73 -0.89 51 18 177 +1
28AUG26 182.50 P 1.45 1.45 1.45 1.01 -1.11 51 15 43 -15
28AUG26 185.00 P 1.90 1.90 1.84 1.38 -1.38 52 30 45 +15
28AUG26 187.50 P 0.00 0.00 0.00 1.86 -1.66 52 0 28 0
28AUG26 190.00 P 2.91 2.91 2.00 2.43 -1.95 52 16 31 +10
28AUG26 192.50 P 3.74 3.74 3.74 3.10 -2.29 52 15 57 0
28AUG26 195.00 P 4.88 4.88 3.00 3.91 -2.64 52 30 59 +18
28AUG26 197.50 P 5.62 5.62 4.15 4.80 -2.93 51 29 105 +21
28AUG26 200.00 P 4.93 4.93 4.93 5.78 -3.43 51 15 145 +15
28AUG26 205.00 P 8.07 8.07 6.90 8.32 -3.85 51 46 46 +46
28AUG26 210.00 P 0.00 0.00 0.00 11.40 -4.41 51 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 14.97 -4.85 51 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 18.94 -5.20 51 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 23.22 -5.49 51 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 27.76 -5.68 51 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 32.48 -5.80 51 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 37.32 -5.87 51 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 42.23 -5.92 51 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 47.19 -5.93 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 68 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 61 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 55 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 51 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.03 -0.02 50 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.04 -0.03 50 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.05 -0.05 49 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.07 -0.07 49 0 315 0
29SEP26 137.50 P 0.00 0.00 0.00 0.11 -0.08 50 0 378 0
29SEP26 140.00 P 0.00 0.00 0.00 0.14 -0.11 49 0 228 0
29SEP26 142.50 P 0.00 0.00 0.00 0.19 -0.14 49 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.26 -0.17 49 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.34 -0.21 49 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.45 -0.25 50 0 458 0
29SEP26 152.50 P 1.16 1.16 1.16 0.57 -0.32 49 1 16 +1
29SEP26 155.00 P 0.00 0.00 0.00 0.71 -0.42 49 0 2 0
29SEP26 157.50 P 0.00 0.00 0.00 0.90 -0.51 49 0 49 0
29SEP26 160.00 P 1.30 1.30 1.30 1.14 -0.55 50 1 317 -1
29SEP26 162.50 P 0.00 0.00 0.00 1.42 -0.66 50 0 16 0
29SEP26 165.00 P 0.00 0.00 0.00 1.70 -0.77 50 0 19 0
29SEP26 167.50 P 0.00 0.00 0.00 2.08 -0.88 50 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 2.46 -1.02 50 0 17 0
29SEP26 172.50 P 0.00 0.00 0.00 2.94 -1.12 50 0 18 0
29SEP26 175.00 P 0.00 0.00 0.00 3.46 -1.24 50 0 44 0
29SEP26 177.50 P 0.00 0.00 0.00 4.02 -1.39 50 0 15 0
29SEP26 180.00 P 0.00 0.00 0.00 4.62 -1.48 50 0 144 0
29SEP26 182.50 P 5.15 5.15 4.76 5.27 -1.69 50 14 55 +14
29SEP26 185.00 P 5.60 5.60 5.60 6.11 -1.80 50 1 42 +1
29SEP26 187.50 P 0.00 0.00 0.00 6.91 -2.00 50 0 1,014 0
29SEP26 190.00 P 0.00 0.00 0.00 7.70 -2.41 49 0 45 0
29SEP26 192.50 P 0.00 0.00 0.00 8.68 -2.60 49 0 28 0
29SEP26 195.00 P 0.00 0.00 0.00 9.85 -2.69 50 0 25 0
29SEP26 197.50 P 0.00 0.00 0.00 11.22 -2.54 51 0 38 0
29SEP26 200.00 P 11.80 12.00 10.90 12.38 -2.96 50 10 81 0
29SEP26 205.00 P 0.00 0.00 0.00 14.77 -3.55 50 0 14 0
29SEP26 210.00 P 0.00 0.00 0.00 17.86 -3.30 50 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 21.08 -3.59 50 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 24.20 -4.16 49 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 27.80 -4.46 49 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 30.99 -5.39 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 35.83 -5.64 50 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 39.38 -5.64 46 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 43.44 -6.10 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 48.86 -5.28 50 0 0 0
29OCT26 125.00 P 0.50 0.50 0.50 0.20 -0.09 50 2 5 -1
29OCT26 127.50 P 0.00 0.00 0.00 0.25 -0.13 50 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.33 -0.14 50 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.41 -0.18 50 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.50 -0.23 50 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.64 -0.25 50 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.77 -0.35 50 0 154 0
29OCT26 142.50 P 0.00 0.00 0.00 0.94 -0.34 50 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 1.14 -0.41 50 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 1.34 -0.49 50 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 1.62 -0.52 50 0 10 0
29OCT26 152.50 P 0.00 0.00 0.00 1.90 -0.63 50 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 2.21 -0.71 50 0 30 0
29OCT26 157.50 P 0.00 0.00 0.00 2.59 -0.77 50 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 2.98 -0.90 50 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 3.42 -0.98 50 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 3.94 -1.06 50 0 1 0
29OCT26 167.50 P 0.00 0.00 0.00 4.46 -1.21 50 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 5.04 -1.30 50 0 1 0
29OCT26 172.50 P 0.00 0.00 0.00 5.72 -1.37 50 0 105 0
29OCT26 175.00 P 0.00 0.00 0.00 6.39 -1.55 50 0 45 0
29OCT26 177.50 P 0.00 0.00 0.00 7.11 -1.69 50 0 30 0
29OCT26 180.00 P 7.10 7.10 7.10 7.72 -1.76 50 2 22 +2
29OCT26 182.50 P 0.00 0.00 0.00 8.75 -1.71 50 0 50 0
29OCT26 185.00 P 0.00 0.00 0.00 9.71 -1.99 51 0 40 0
29OCT26 187.50 P 0.00 0.00 0.00 10.48 -2.15 50 0 30 0
29OCT26 190.00 P 0.00 0.00 0.00 11.51 -2.30 50 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 12.60 -2.46 50 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 13.75 -2.61 50 0 0 0
29OCT26 197.50 P 17.81 17.81 17.81 15.03 -2.73 50 15 50 +15
29OCT26 200.00 P 19.78 19.78 18.23 16.27 -2.88 50 18 85 0
29OCT26 205.00 P 19.24 19.24 19.24 19.06 -3.02 50 11 30 0
29OCT26 210.00 P 0.00 0.00 0.00 22.20 -3.05 51 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 24.81 -3.71 50 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 28.11 -3.97 50 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 31.71 -3.99 50 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 35.32 -4.26 50 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 39.11 -4.41 50 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 43.80 -3.85 53 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 46.41 -5.45 48 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 51.28 -4.91 50 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 1.21 -0.25 51 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 1.41 -0.34 51 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 1.66 -0.37 51 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 1.94 -0.38 51 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 2.23 -0.49 51 0 5 0
27NOV26 147.50 P 0.00 0.00 0.00 2.56 -0.55 51 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 2.96 -0.55 51 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 3.36 -0.66 51 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 3.77 -0.78 51 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 4.30 -0.78 51 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 4.84 -0.85 51 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 5.37 -1.01 51 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 6.01 -1.05 51 0 2 0
27NOV26 167.50 P 0.00 0.00 0.00 6.69 -1.07 51 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 7.38 -1.24 51 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 8.08 -1.40 51 0 7 0
27NOV26 175.00 P 0.00 0.00 0.00 8.94 -1.40 51 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 9.81 -1.46 51 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 10.67 -1.41 51 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 11.28 -1.86 50 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 12.47 -1.78 50 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 13.32 -2.13 50 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 14.38 -2.27 50 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 15.36 -2.57 50 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 16.73 -2.53 50 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 17.78 -2.86 49 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 19.29 -2.78 50 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 22.12 -3.60 50 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 25.01 -3.89 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 27.94 -3.40 50 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 30.71 -3.98 49 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 34.16 -4.17 49 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 38.07 -3.90 50 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 41.95 -3.90 51 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 45.69 -4.12 51 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 50.27 -3.56 52 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 53.61 -4.44 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.03 0.00 51 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.05 0.00 51 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.07 0.00 51 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.09 0.00 51 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 0.12 -0.01 51 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.15 -0.01 50 0 52 0
30DEC26 102.50 P 0.00 0.00 0.00 0.19 -0.02 51 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.25 -0.02 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.31 -0.02 51 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.38 -0.04 51 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.47 -0.05 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.57 -0.06 51 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.69 -0.08 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.83 -0.08 51 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.97 -0.12 51 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 1.16 -0.13 51 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 1.37 -0.13 51 0 369 0
30DEC26 130.00 P 0.00 0.00 0.00 1.57 -0.18 51 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.83 -0.21 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 2.12 -0.21 51 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 2.42 -0.25 51 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 2.73 -0.34 51 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 3.14 -0.33 51 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 3.54 -0.34 51 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 3.95 -0.45 51 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 4.44 -0.50 51 0 0 0
30DEC26 152.50 P 4.50 4.50 4.50 4.98 -0.49 51 1 205 0
30DEC26 155.00 P 0.00 0.00 0.00 5.52 -0.54 51 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 6.06 -0.69 51 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 6.72 -0.73 51 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 7.42 -0.72 51 0 10 0
30DEC26 165.00 P 0.00 0.00 0.00 8.12 -0.79 51 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 8.82 -0.96 51 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 9.65 -1.00 51 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 10.21 -1.31 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 11.40 -1.06 51 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 11.91 -1.61 50 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 12.83 -1.56 50 0 774 0
30DEC26 182.50 P 0.00 0.00 0.00 13.87 -1.62 50 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 14.90 -1.75 50 0 56 0
30DEC26 187.50 P 0.00 0.00 0.00 15.94 -1.92 50 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 16.98 -2.05 49 0 23 0
30DEC26 192.50 P 0.00 0.00 0.00 18.17 -2.16 49 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 19.39 -2.28 49 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 20.62 -2.44 49 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 21.85 -2.68 49 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 24.54 -3.27 49 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 27.56 -3.81 49 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 30.63 -4.13 50 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 33.53 -4.64 49 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 36.86 -3.71 49 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 41.03 -3.19 51 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 43.78 -4.11 49 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 47.55 -4.25 49 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 52.08 -3.69 51 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 56.05 -3.71 51 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.10 -0.02 48 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 0.13 -0.02 48 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 0.16 -0.03 48 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 0.20 -0.05 48 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 0.26 -0.05 48 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 0.32 -0.06 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.39 -0.08 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.48 -0.09 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.58 -0.10 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.69 -0.14 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.83 -0.14 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.98 -0.15 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 1.13 -0.22 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.34 -0.22 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.55 -0.23 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.77 -0.29 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 2.02 -0.34 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 2.33 -0.34 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 2.63 -0.36 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 2.94 -0.46 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 3.42 -0.52 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 3.74 -0.50 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 4.15 -0.54 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 4.57 -0.67 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 5.08 -0.71 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 5.63 -0.72 48 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 6.19 -0.72 48 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 6.74 -0.87 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 7.34 -0.98 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 8.05 -0.99 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 8.76 -0.99 48 0 500 0
30MAR27 157.50 P 0.00 0.00 0.00 9.48 -1.05 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 10.20 -1.22 48 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 11.00 -1.31 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 11.90 -1.31 48 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 12.79 -1.31 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 13.68 -1.40 48 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 14.58 -1.58 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 15.55 -1.69 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 16.63 -1.70 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 17.72 -1.21 48 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 18.81 -1.86 48 0 6 0
30MAR27 185.00 P 0.00 0.00 0.00 19.30 -2.22 47 0 13 0
30MAR27 187.50 P 0.00 0.00 0.00 20.93 -1.88 48 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 22.13 -2.32 48 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 23.38 -2.11 48 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 24.66 -2.50 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 25.98 -2.34 48 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 27.34 -2.44 48 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 30.15 -1.61 48 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 33.09 -2.63 48 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 36.63 -2.27 49 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 39.16 -3.08 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 42.50 -3.09 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 45.85 -3.18 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 49.22 -3.49 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 52.84 -3.57 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 56.53 -3.60 48 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 60.24 -3.78 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.97 -0.11 47 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.12 -0.14 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.30 -0.18 48 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.52 -0.18 47 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.75 -0.17 48 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.97 -0.24 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.25 -0.28 47 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.56 -0.28 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 2.88 -0.28 48 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.20 -0.37 48 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 3.58 -0.42 48 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 4.01 -0.41 48 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 4.44 -0.42 48 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 4.87 -0.49 47 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 5.32 -0.61 47 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 5.89 -0.61 47 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 6.46 -0.60 47 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 7.03 -0.61 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 7.60 -0.74 47 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 8.23 -0.84 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 8.95 -0.85 47 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 9.68 -0.85 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 10.42 -0.85 48 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 11.15 -0.98 47 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 11.89 -1.14 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 12.80 -1.14 48 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 13.71 -1.14 48 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 14.62 -1.15 48 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 15.53 -1.18 47 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 16.45 -1.36 48 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 17.41 -1.50 48 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 18.51 -1.50 48 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 19.61 -1.50 48 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 20.71 -1.51 47 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 21.82 -2.06 48 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 22.93 -2.19 48 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 24.31 -2.08 48 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 25.54 -2.16 48 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 26.80 -2.24 48 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 28.09 -2.31 48 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 29.42 -2.37 48 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 30.77 -1.38 48 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 32.15 -2.52 48 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 35.00 -2.54 48 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 37.97 -2.69 48 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 40.50 -3.39 47 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 43.45 -3.77 47 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 47.52 -2.28 48 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 50.31 -2.88 47 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 53.70 -2.92 48 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 57.10 -3.23 47 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 60.68 -3.37 47 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 64.40 -3.39 47 0 0 0
TOTAL PUT 484 15,273 +218
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 46.160
21AUG26 35.00 C 0.00 0.00 0.00 11.19 - 115 0 0 -
21AUG26 35.50 C 0.00 0.00 0.00 10.73 +1.07 131 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 10.23 +1.07 124 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 9.73 +1.07 118 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 9.31 +1.15 133 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 8.67 +1.01 0 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 8.17 +1.01 0 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 7.68 +1.01 71 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 7.18 +1.01 66 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 6.68 +1.00 61 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 6.19 +1.00 64 0 20 0
21AUG26 40.50 C 0.00 0.00 0.00 5.70 +0.99 63 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 5.22 +0.98 64 0 20 0
21AUG26 41.50 C 0.00 0.00 0.00 4.74 +0.95 63 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 4.27 +0.92 62 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 3.82 +0.96 63 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 3.38 +0.84 62 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 2.95 +0.83 61 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 2.55 +0.76 61 0 16 0
21AUG26 44.50 C 0.00 0.00 0.00 2.19 +0.69 61 0 48 0
21AUG26 45.00 C 1.23 1.80 1.23 1.85 +0.61 61 8 37 -4
21AUG26 45.50 C 1.05 1.93 0.95 1.54 +0.51 61 36 52 +22
21AUG26 46.00 C 1.04 2.10 1.04 1.26 +0.41 60 6 57 0
21AUG26 46.50 C 1.77 1.77 0.98 1.02 +0.33 60 40 88 -3
21AUG26 47.00 C 0.98 1.17 0.98 0.83 +0.26 61 3 104 +3
21AUG26 47.50 C 1.15 1.25 0.86 0.66 +0.20 61 31 61 -29
21AUG26 48.00 C 0.00 0.00 0.00 0.53 +0.16 62 0 95 0
21AUG26 48.50 C 0.57 0.77 0.45 0.41 +0.11 62 198 120 +27
21AUG26 49.00 C 0.45 0.65 0.33 0.32 +0.07 63 175 109 +64
21AUG26 49.50 C 0.38 0.59 0.27 0.25 +0.04 64 87 109 0
21AUG26 50.00 C 0.32 0.37 0.32 0.19 +0.02 64 18 173 +2
21AUG26 51.00 C 0.22 0.22 0.22 0.11 0.00 65 35 122 +20
21AUG26 52.00 C 0.00 0.00 0.00 0.06 -0.01 66 0 104 0
21AUG26 53.00 C 0.10 0.10 0.10 0.04 -0.01 69 15 169 -15
21AUG26 54.00 C 0.00 0.00 0.00 0.02 -0.02 69 0 60 0
21AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 68 0
21AUG26 56.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 75 0
21AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
21AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
21AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 25.18 +1.02 142 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 24.27 +1.11 210 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 23.22 +1.05 177 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 22.20 +1.03 152 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 21.29 +1.12 182 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 20.35 +1.18 186 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 19.22 +1.05 137 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 18.23 +1.06 133 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 17.22 +1.05 120 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 16.23 +1.06 116 0 436 0
28AUG26 31.00 C 0.00 0.00 0.00 15.24 +1.07 111 0 327 0
28AUG26 32.00 C 0.00 0.00 0.00 14.34 +1.16 124 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 13.28 +1.10 105 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 12.25 +1.07 90 0 389 0
28AUG26 35.00 C 0.00 0.00 0.00 11.41 +1.22 106 0 326 0
28AUG26 36.00 C 0.00 0.00 0.00 10.29 +1.09 82 0 285 0
28AUG26 37.00 C 0.00 0.00 0.00 9.38 +1.16 86 0 247 0
28AUG26 38.00 C 0.00 0.00 0.00 8.50 +1.24 88 0 735 0
28AUG26 39.00 C 0.00 0.00 0.00 7.51 +1.19 79 0 626 0
28AUG26 40.00 C 0.00 0.00 0.00 6.55 +1.12 73 0 883 0
28AUG26 41.00 C 0.00 0.00 0.00 5.47 +0.88 59 0 948 0
28AUG26 42.00 C 0.00 0.00 0.00 4.63 +0.82 59 2 768 0
28AUG26 43.00 C 3.90 3.90 3.90 3.84 +0.76 58 1 314 0
28AUG26 44.00 C 3.34 3.34 3.25 3.13 +0.71 58 6 594 -6
28AUG26 45.00 C 2.72 2.72 2.72 2.50 +0.58 58 2 452 -2
28AUG26 46.00 C 1.93 1.96 1.93 1.96 +0.46 58 3 328 -2
28AUG26 47.00 C 1.15 2.00 1.15 1.57 +0.42 60 11 1,156 +1
28AUG26 48.00 C 1.54 1.60 1.19 1.19 +0.29 60 50 426 +1
28AUG26 49.00 C 1.34 1.40 1.13 0.93 +0.24 61 40 572 +30
28AUG26 50.00 C 0.71 1.10 0.71 0.73 +0.22 63 24 685 +20
28AUG26 52.50 C 0.55 0.59 0.51 0.38 +0.14 66 47 275 +17
28AUG26 55.00 C 0.00 0.00 0.00 0.21 +0.10 70 0 189 0
28AUG26 57.50 C 0.18 0.18 0.18 0.11 +0.06 72 3 258 0
28AUG26 60.00 C 0.09 0.09 0.09 0.07 +0.04 77 15 45 +15
28AUG26 62.50 C 0.00 0.00 0.00 0.04 +0.03 80 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 25.37 +1.16 120 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 24.38 +1.19 115 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 23.38 +1.20 108 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 22.36 +1.13 99 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 21.32 +1.08 87 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.36 +1.12 87 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.59 +1.33 102 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.41 +1.18 82 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 17.40 +1.11 76 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 16.42 +1.15 73 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 15.44 +1.27 69 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 14.48 +1.18 67 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 13.72 +1.39 75 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 12.73 +1.35 70 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 11.76 +1.31 66 0 801 0
29SEP26 36.00 C 0.00 0.00 0.00 10.80 +1.41 62 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 9.88 +1.46 60 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 8.99 +1.35 58 0 808 0
29SEP26 39.00 C 0.00 0.00 0.00 8.13 +1.06 56 0 1,830 0
29SEP26 40.00 C 0.00 0.00 0.00 7.11 +0.78 50 0 2,168 0
29SEP26 41.00 C 0.00 0.00 0.00 6.36 +0.80 50 0 667 0
29SEP26 42.00 C 0.00 0.00 0.00 5.67 +0.76 50 2 528 0
29SEP26 43.00 C 0.00 0.00 0.00 5.02 +0.71 50 0 821 0
29SEP26 44.00 C 4.68 4.68 4.68 4.43 +0.64 51 2 128 -2
29SEP26 45.00 C 4.15 4.15 4.15 3.89 +0.58 51 1 4,059 -1
29SEP26 46.00 C 3.63 3.63 3.40 3.43 +0.54 51 28 232 -17
29SEP26 47.00 C 2.78 3.36 2.78 2.95 +0.44 51 19 313 +16
29SEP26 48.00 C 2.84 2.92 2.59 2.58 +0.38 52 860 867 +736
29SEP26 49.00 C 1.77 2.86 1.77 2.29 +0.38 53 69 153 +12
29SEP26 50.00 C 1.86 2.29 1.86 2.00 +0.32 53 120 1,777 +62
29SEP26 52.50 C 1.84 1.84 1.39 1.38 +0.25 54 17 654 -1
29SEP26 55.00 C 1.26 1.26 1.11 0.94 +0.19 55 40 213 +39
29SEP26 57.50 C 0.77 0.77 0.77 0.64 +0.15 55 38 57 +38
29SEP26 60.00 C 0.00 0.00 0.00 0.44 +0.12 56 0 216 0
29SEP26 62.50 C 0.49 0.49 0.43 0.30 +0.10 57 31 513 +31
29OCT26 26.00 C 0.00 0.00 0.00 20.46 +1.07 71 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 19.59 +1.18 75 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 18.50 +1.24 65 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 17.56 +1.26 64 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 16.57 +1.25 61 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 15.63 +1.27 59 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 14.65 +1.20 56 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 13.79 +1.26 57 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.86 +1.22 55 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.92 +1.18 53 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 11.10 +1.24 53 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.24 +1.16 52 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 9.47 +1.19 52 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 8.70 +0.96 52 0 85 0
29OCT26 40.00 C 0.00 0.00 0.00 8.08 +1.04 53 0 74 0
29OCT26 41.00 C 0.00 0.00 0.00 7.19 +0.80 50 0 124 0
29OCT26 42.00 C 5.71 5.71 5.71 6.53 +0.74 50 1 46 0
29OCT26 43.00 C 0.00 0.00 0.00 5.94 +0.68 50 0 90 0
29OCT26 44.00 C 4.89 4.89 4.89 5.38 +0.66 50 15 136 +15
29OCT26 45.00 C 5.25 5.25 5.25 4.86 +0.61 50 15 72 +15
29OCT26 46.00 C 0.00 0.00 0.00 4.40 +0.55 51 0 54 0
29OCT26 47.00 C 4.61 4.61 4.10 4.00 +0.51 51 27 138 +1
29OCT26 48.00 C 0.00 0.00 0.00 3.60 +0.47 51 0 102 0
29OCT26 49.00 C 3.53 3.53 3.53 3.23 +0.42 51 15 83 +9
29OCT26 50.00 C 3.09 3.09 3.09 2.97 +0.42 53 5 118 +5
29OCT26 52.50 C 1.83 2.68 1.83 2.31 +0.40 54 17 65 +2
29OCT26 55.00 C 2.05 2.05 1.92 1.79 +0.39 54 32 100 +5
29OCT26 57.50 C 0.00 0.00 0.00 1.38 +0.36 55 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 1.07 +0.33 56 0 0 0
29OCT26 62.50 C 1.02 1.02 0.98 0.83 +0.30 57 52 258 +52
27NOV26 29.00 C 0.00 0.00 0.00 17.88 +1.30 65 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 16.75 +1.10 56 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 16.07 +1.36 62 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 15.14 +1.58 60 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 14.25 +1.42 58 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 13.38 +1.44 57 0 0 0
27NOV26 35.00 C 12.43 12.43 12.43 12.40 +1.20 54 10 10 +10
27NOV26 36.00 C 0.00 0.00 0.00 11.74 +1.31 56 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.77 +0.98 52 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.15 +1.16 54 0 15 0
27NOV26 39.00 C 9.35 9.35 9.35 9.25 +0.86 51 15 290 +15
27NOV26 40.00 C 0.00 0.00 0.00 8.72 +0.97 53 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.09 +0.95 53 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 7.48 +0.92 53 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 6.91 +0.56 53 0 34 0
27NOV26 44.00 C 0.00 0.00 0.00 6.35 +0.82 52 0 75 0
27NOV26 45.00 C 5.00 5.00 5.00 5.75 +0.63 51 15 30 +15
27NOV26 46.00 C 0.00 0.00 0.00 5.30 +0.64 52 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 4.92 +0.64 52 0 46 0
27NOV26 48.00 C 3.96 3.96 3.96 4.52 +0.59 52 15 45 +15
27NOV26 49.00 C 3.63 3.63 3.63 4.11 +0.50 52 15 38 +15
27NOV26 50.00 C 3.33 3.95 3.33 3.79 +0.47 52 16 26 +16
27NOV26 52.50 C 2.70 3.11 2.70 3.10 +0.40 53 30 45 +25
27NOV26 55.00 C 0.00 0.00 0.00 2.55 +0.38 54 0 63 0
27NOV26 57.50 C 2.10 2.10 2.10 2.08 +0.29 55 15 173 +15
27NOV26 60.00 C 1.85 1.85 1.85 1.70 +0.20 56 4 203 +4
27NOV26 62.50 C 0.00 0.00 0.00 1.39 +0.17 57 0 32 0
30DEC26 21.00 C 0.00 0.00 0.00 25.75 +1.37 82 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 24.74 +1.34 77 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 23.60 +1.18 65 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 22.83 +1.38 72 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.91 +1.57 71 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.97 +1.58 69 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 20.00 +1.54 65 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.07 +1.54 63 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 17.93 +0.99 56 0 241 0
30DEC26 30.00 C 0.00 0.00 0.00 17.24 +1.59 60 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 16.30 +1.40 58 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 15.41 +1.48 56 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 14.55 +1.37 55 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 13.79 +1.42 55 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 13.02 +1.46 55 0 2,832 0
30DEC26 36.00 C 0.00 0.00 0.00 12.21 +1.34 54 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 11.48 +1.27 54 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 10.77 +1.32 54 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 9.92 +1.00 51 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 9.30 +0.97 51 0 145 0
30DEC26 41.00 C 0.00 0.00 0.00 8.89 +1.20 54 0 2,057 0
30DEC26 42.00 C 0.00 0.00 0.00 8.31 +1.12 53 0 904 0
30DEC26 43.00 C 0.00 0.00 0.00 7.66 +0.87 52 0 708 0
30DEC26 44.00 C 0.00 0.00 0.00 7.15 +0.86 52 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 6.52 +0.66 51 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 6.09 +0.64 51 0 648 0
30DEC26 47.00 C 0.00 0.00 0.00 5.67 +0.61 52 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 5.20 +0.49 51 0 802 0
30DEC26 49.00 C 5.32 5.32 5.19 5.05 +0.65 53 5 72 -4
30DEC26 50.00 C 4.82 4.82 4.82 4.54 +0.45 52 3 216 0
30DEC26 52.50 C 4.05 4.09 3.90 3.98 +0.58 54 105 275 +47
30DEC26 55.00 C 0.00 0.00 0.00 3.34 +0.51 55 0 10 0
30DEC26 57.50 C 3.14 3.14 3.14 2.82 +0.51 55 4 19 +4
30DEC26 60.00 C 0.00 0.00 0.00 2.36 +0.47 55 0 60 0
30DEC26 62.50 C 1.60 2.05 1.60 2.02 +0.48 56 31 68 +31
30MAR27 21.00 C 0.00 0.00 0.00 25.90 +1.04 64 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 25.19 +1.49 69 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 24.25 +1.38 67 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 23.33 +1.45 65 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 22.42 +1.43 63 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 21.52 +1.47 62 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 20.63 +1.41 60 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 19.74 +1.47 59 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 18.86 +1.22 57 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 18.02 +1.38 56 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 17.19 +1.35 55 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 16.39 +1.32 54 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 15.62 +1.19 54 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 14.88 +1.04 54 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 14.17 +1.17 53 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 13.48 +1.15 53 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 12.83 +1.02 53 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 12.20 +1.18 53 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 11.60 +1.15 53 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 11.03 +1.01 53 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 10.33 +0.85 52 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 9.80 +0.84 52 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 9.23 +0.69 51 0 71 0
30MAR27 44.00 C 9.90 9.90 9.90 8.81 +0.82 52 1 41 +1
30MAR27 45.00 C 0.00 0.00 0.00 8.27 +0.70 51 0 36 0
30MAR27 46.00 C 0.00 0.00 0.00 7.85 +0.62 51 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 7.58 +0.70 52 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 7.11 +0.69 52 0 50 0
30MAR27 49.00 C 0.00 0.00 0.00 6.83 +0.65 53 0 64 0
30MAR27 50.00 C 6.58 6.58 6.58 6.40 +0.54 52 3 5 +3
30MAR27 52.50 C 0.00 0.00 0.00 5.67 +0.54 53 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 4.94 +0.44 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.32 +0.37 53 0 30 0
30MAR27 60.00 C 4.06 4.06 3.94 3.75 +0.31 53 60 80 +60
30MAR27 62.50 C 0.00 0.00 0.00 3.25 +0.24 53 0 40 0
29JUN27 21.00 C 26.50 26.50 26.50 26.27 +1.28 61 1 25 -1
29JUN27 22.00 C 0.00 0.00 0.00 25.60 +1.50 64 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 24.71 +1.48 63 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 23.84 +1.46 61 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 22.98 +1.44 60 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 22.13 +1.41 59 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 21.30 +1.38 58 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 20.49 +1.35 57 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 19.71 +1.33 57 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 18.94 +1.30 56 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 18.18 +1.25 56 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 17.45 +1.22 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 16.74 +1.18 55 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 16.05 +1.15 54 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 15.38 +1.11 54 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 14.77 +1.11 54 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 14.15 +1.08 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.55 +1.05 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.99 +1.04 53 0 0 0
29JUN27 40.00 C 12.80 12.80 12.80 12.42 +1.06 53 4 10 +4
29JUN27 41.00 C 0.00 0.00 0.00 11.74 +0.87 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.24 +0.85 52 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 10.76 +0.78 52 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 10.30 +0.85 52 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 9.88 +0.84 52 0 159 0
29JUN27 46.00 C 0.00 0.00 0.00 9.47 +0.82 52 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 9.08 +0.66 52 0 6 0
29JUN27 48.00 C 0.00 0.00 0.00 8.71 +0.65 52 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 8.35 +0.62 52 0 4 0
29JUN27 50.00 C 0.00 0.00 0.00 8.01 +0.61 53 0 40 0
29JUN27 52.50 C 0.00 0.00 0.00 7.14 +0.48 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.43 +0.43 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.84 +0.45 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 5.34 +0.38 54 0 4 0
29JUN27 62.50 C 5.10 5.10 5.10 4.82 +0.30 54 1 20 +1
TOTAL CALL 2,615 56,295 +1,454
21AUG26 35.00 P 0.00 0.00 0.00 0.01 - 107 0 0 -
21AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.02 -0.01 65 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.03 -0.02 64 0 5 0
21AUG26 41.00 P 0.00 0.00 0.00 0.05 -0.03 65 0 15 0
21AUG26 41.50 P 0.00 0.00 0.00 0.07 -0.06 64 0 0 0
21AUG26 42.00 P 0.08 0.08 0.08 0.10 -0.09 63 2 48 0
21AUG26 42.50 P 0.00 0.00 0.00 0.14 -0.14 62 0 34 0
21AUG26 43.00 P 0.15 0.15 0.15 0.20 -0.19 61 1 26 0
21AUG26 43.50 P 0.48 0.48 0.48 0.27 -0.26 60 20 49 -6
21AUG26 44.00 P 0.65 0.65 0.31 0.37 -0.33 60 36 24 -8
21AUG26 44.50 P 0.46 0.46 0.40 0.49 -0.41 60 31 30 -20
21AUG26 45.00 P 0.90 0.90 0.41 0.63 -0.52 58 128 191 +80
21AUG26 45.50 P 0.70 0.74 0.64 0.82 -0.62 58 18 78 +15
21AUG26 46.00 P 0.83 1.03 0.83 1.03 -0.73 57 25 65 +10
21AUG26 46.50 P 1.17 1.17 1.17 1.32 -0.75 59 5 60 +5
21AUG26 47.00 P 0.00 0.00 0.00 1.60 -0.86 58 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 1.96 -0.85 60 0 15 0
21AUG26 48.00 P 0.00 0.00 0.00 2.32 -0.90 60 0 0 0
21AUG26 48.50 P 2.31 2.31 2.31 2.73 -0.92 62 15 15 +15
21AUG26 49.00 P 0.00 0.00 0.00 3.14 -0.95 62 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 3.57 -0.97 63 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 4.01 -0.99 63 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 4.93 -1.02 64 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 5.89 -1.02 66 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 6.86 -1.27 66 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 7.85 -1.28 68 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 8.84 -1.18 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 9.84 -1.02 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 10.84 -1.02 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 11.89 -1.08 112 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 12.84 -1.02 0 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 13.88 -1.16 122 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 14.84 -1.10 0 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 15.84 -1.15 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 169 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 160 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 151 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 142 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 134 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 126 0 155 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 119 0 113 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 111 0 409 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 104 0 400 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 3,107 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,242 0
28AUG26 32.00 P 0.03 0.03 0.03 0.01 0.00 83 1 944 -1
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,780 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 814 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 665 0
28AUG26 36.00 P 0.07 0.07 0.07 0.02 0.00 64 32 680 -30
28AUG26 37.00 P 0.12 0.12 0.12 0.03 -0.01 61 2 471 -2
28AUG26 38.00 P 0.09 0.10 0.09 0.06 -0.02 61 7 434 +5
28AUG26 39.00 P 0.14 0.14 0.14 0.10 -0.04 60 20 796 0
28AUG26 40.00 P 0.19 0.19 0.17 0.17 -0.08 60 20 351 -7
28AUG26 41.00 P 0.38 0.38 0.26 0.28 -0.13 59 141 194 +84
28AUG26 42.00 P 0.70 0.70 0.38 0.43 -0.21 59 40 138 -8
28AUG26 43.00 P 0.60 0.60 0.56 0.63 -0.31 58 33 174 +28
28AUG26 44.00 P 1.38 1.38 0.85 0.92 -0.42 57 8 913 +4
28AUG26 45.00 P 1.74 1.74 0.99 1.29 -0.53 57 90 350 0
28AUG26 46.00 P 1.43 1.43 1.43 1.73 -0.61 57 4 417 +4
28AUG26 47.00 P 2.19 2.19 2.19 2.31 -0.73 58 1 209 +1
28AUG26 48.00 P 0.00 0.00 0.00 2.98 -0.73 59 0 28 0
28AUG26 49.00 P 3.14 3.14 3.14 3.73 -0.86 61 15 46 +15
28AUG26 50.00 P 0.00 0.00 0.00 4.52 -0.91 62 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 6.68 -0.87 65 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.04 -1.02 72 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.42 -1.28 72 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.88 -1.16 77 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.35 -1.08 77 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 333 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 422 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 3,750 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 2,680 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 794 0
29SEP26 33.00 P 0.00 0.00 0.00 0.05 -0.03 48 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.09 -0.03 49 0 1,185 0
29SEP26 35.00 P 0.25 0.25 0.25 0.14 -0.05 49 8 1,717 -8
29SEP26 36.00 P 0.00 0.00 0.00 0.21 -0.08 49 2 1,630 -2
29SEP26 37.00 P 0.41 0.41 0.39 0.31 -0.11 49 34 1,280 +28
29SEP26 38.00 P 0.52 0.52 0.52 0.45 -0.14 50 26 696 +25
29SEP26 39.00 P 0.00 0.00 0.00 0.62 -0.19 50 0 616 0
29SEP26 40.00 P 0.88 0.88 0.84 0.83 -0.25 50 81 2,256 +71
29SEP26 41.00 P 1.22 1.22 1.00 1.10 -0.29 51 88 680 +5
29SEP26 42.00 P 1.36 1.36 1.36 1.38 -0.38 50 30 155 +8
29SEP26 43.00 P 1.53 1.72 1.53 1.72 -0.45 50 67 97 +2
29SEP26 44.00 P 0.00 0.00 0.00 2.09 -0.56 50 0 42 0
29SEP26 45.00 P 2.40 2.50 2.40 2.56 -0.64 50 4 258 +2
29SEP26 46.00 P 2.82 2.82 2.82 3.06 -0.68 51 2 233 +2
29SEP26 47.00 P 3.60 3.71 3.44 3.64 -0.66 51 944 1,050 +924
29SEP26 48.00 P 4.12 4.26 4.12 4.26 -0.68 52 30 253 +30
29SEP26 49.00 P 4.49 4.55 4.49 4.94 -0.74 52 30 36 +30
29SEP26 50.00 P 0.00 0.00 0.00 5.66 -0.68 53 0 18 0
29SEP26 52.50 P 0.00 0.00 0.00 7.53 -1.02 53 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 9.65 -1.05 55 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.63 -1.34 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.23 -1.08 59 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.56 -1.22 59 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 0.00 50 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.03 0.00 49 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.07 0.00 49 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.11 0.00 49 0 92 0
29OCT26 32.00 P 0.00 0.00 0.00 0.16 -0.01 49 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.23 -0.02 49 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.31 -0.05 49 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.43 -0.06 49 0 123 0
29OCT26 36.00 P 0.64 0.64 0.64 0.58 -0.08 49 16 451 -16
29OCT26 37.00 P 0.78 0.78 0.78 0.75 -0.12 50 25 238 0
29OCT26 38.00 P 0.00 0.00 0.00 0.97 -0.14 50 0 767 0
29OCT26 39.00 P 0.00 0.00 0.00 1.22 -0.19 50 0 297 0
29OCT26 40.00 P 0.00 0.00 0.00 1.50 -0.24 50 0 359 0
29OCT26 41.00 P 0.00 0.00 0.00 1.80 -0.32 50 0 437 0
29OCT26 42.00 P 0.00 0.00 0.00 2.15 -0.40 50 0 121 0
29OCT26 43.00 P 0.00 0.00 0.00 2.53 -0.47 50 0 30 0
29OCT26 44.00 P 0.00 0.00 0.00 2.97 -0.39 50 0 174 0
29OCT26 45.00 P 3.36 3.46 3.36 3.45 -0.58 50 8 43 +8
29OCT26 46.00 P 0.00 0.00 0.00 3.97 -0.51 50 0 54 0
29OCT26 47.00 P 4.22 4.22 4.22 4.54 -0.70 51 15 41 +15
29OCT26 48.00 P 4.86 4.86 4.63 5.15 -0.63 51 36 104 +36
29OCT26 49.00 P 0.00 0.00 0.00 5.84 -0.65 52 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.53 -0.67 52 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.19 -0.99 51 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.31 -0.92 54 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.23 -1.26 51 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.43 -1.36 51 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.93 -1.20 57 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.18 -0.10 52 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.24 -0.12 52 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.32 -0.12 52 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.43 -0.12 52 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 0.55 -0.15 52 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.70 -0.15 52 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.85 -0.20 52 0 363 0
27NOV26 36.00 P 1.20 1.20 1.20 1.06 -0.19 52 1 147 0
27NOV26 37.00 P 1.40 1.40 1.40 1.26 -0.24 51 30 35 +30
27NOV26 38.00 P 1.49 1.49 1.49 1.51 -0.25 51 30 34 +30
27NOV26 39.00 P 0.00 0.00 0.00 1.78 -0.30 51 0 80 0
27NOV26 40.00 P 0.00 0.00 0.00 2.09 -0.31 51 0 92 0
27NOV26 41.00 P 0.00 0.00 0.00 2.46 -0.31 51 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 2.82 -0.34 51 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 3.24 -0.44 51 0 12 0
27NOV26 44.00 P 0.00 0.00 0.00 3.73 -0.38 51 0 17 0
27NOV26 45.00 P 4.27 4.27 4.27 4.20 -0.56 51 20 66 -20
27NOV26 46.00 P 0.00 0.00 0.00 4.74 -0.50 51 0 60 0
27NOV26 47.00 P 0.00 0.00 0.00 5.28 -0.57 51 0 19 0
27NOV26 48.00 P 5.53 5.72 5.53 5.92 -0.58 51 27 42 -3
27NOV26 49.00 P 0.00 0.00 0.00 6.59 -0.59 52 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.27 -0.61 52 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 8.90 -1.08 51 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 10.81 -1.16 52 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.84 -1.23 53 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.95 -1.29 53 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.24 -1.09 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.05 +0.02 52 0 70 0
30DEC26 24.00 P 0.00 0.00 0.00 0.07 +0.02 52 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.10 +0.03 52 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.13 +0.02 51 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.19 +0.04 52 0 90 0
30DEC26 28.00 P 0.00 0.00 0.00 0.25 +0.04 52 0 219 0
30DEC26 29.00 P 0.00 0.00 0.00 0.34 +0.04 52 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.43 +0.04 52 0 132 0
30DEC26 31.00 P 0.00 0.00 0.00 0.56 +0.04 52 0 239 0
30DEC26 32.00 P 0.00 0.00 0.00 0.70 +0.03 52 0 765 0
30DEC26 33.00 P 0.80 0.80 0.80 0.86 +0.01 52 6 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 1.03 -0.03 51 0 349 0
30DEC26 35.00 P 1.20 1.20 1.20 1.22 -0.07 51 2 2,528 0
30DEC26 36.00 P 0.00 0.00 0.00 1.47 -0.10 51 0 2,104 0
30DEC26 37.00 P 1.79 1.79 1.79 1.72 -0.15 51 25 1,183 +25
30DEC26 38.00 P 0.00 0.00 0.00 2.01 -0.20 51 0 1,182 0
30DEC26 39.00 P 0.00 0.00 0.00 2.32 -0.23 51 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 2.65 -0.28 51 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 3.03 -0.38 51 0 63 0
30DEC26 42.00 P 0.00 0.00 0.00 3.48 -0.38 51 0 800 0
30DEC26 43.00 P 3.89 3.91 3.89 3.98 -0.35 52 30 120 +30
30DEC26 44.00 P 0.00 0.00 0.00 4.41 -0.38 51 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 4.88 -0.55 51 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 5.47 -0.54 52 0 25 0
30DEC26 47.00 P 0.00 0.00 0.00 6.05 -0.48 52 0 15 0
30DEC26 48.00 P 6.45 6.45 6.45 6.66 -0.48 52 13 20 0
30DEC26 49.00 P 0.00 0.00 0.00 7.27 -0.54 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.94 -0.58 52 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 9.87 -0.67 54 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.41 -1.06 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.38 -1.16 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.43 -1.17 53 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.57 -1.22 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.05 -0.05 46 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.08 -0.06 46 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.12 -0.07 47 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.16 -0.09 46 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.22 -0.12 47 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 0.30 -0.13 47 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.40 -0.16 47 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.52 -0.17 47 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.66 -0.20 48 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.83 -0.21 48 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 1.01 -0.24 48 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 1.23 -0.26 49 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.48 -0.26 49 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 1.74 -0.31 49 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 2.06 -0.29 50 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 2.38 -0.30 50 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 2.74 -0.29 50 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 3.14 -0.25 51 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 3.54 -0.30 51 0 0 0
30MAR27 40.00 P 3.89 3.89 3.89 3.95 -0.28 51 25 45 +25
30MAR27 41.00 P 0.00 0.00 0.00 4.41 -0.32 51 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 4.87 -0.29 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.35 -0.41 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.87 -0.33 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.40 -0.36 51 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 6.96 -0.39 51 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 7.54 -0.41 51 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 8.14 -0.40 51 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 8.73 -0.49 51 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 9.39 -0.51 52 0 4 0
30MAR27 52.50 P 0.00 0.00 0.00 11.12 -0.69 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.03 -0.64 53 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 14.72 -0.90 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.60 -1.07 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.74 -1.02 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.26 -0.06 51 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.34 -0.07 51 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.43 -0.08 51 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.54 -0.10 51 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.68 -0.11 51 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.81 -0.12 51 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.99 -0.12 51 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 1.18 -0.12 51 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 1.39 -0.14 51 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 1.63 -0.19 51 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 1.88 -0.20 52 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 2.15 -0.23 51 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 2.43 -0.25 51 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 2.72 -0.28 51 0 35 0
29JUN27 35.00 P 0.00 0.00 0.00 3.04 -0.31 51 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 3.37 -0.22 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.78 -0.19 51 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 4.17 -0.20 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.57 -0.25 51 0 20 0
29JUN27 40.00 P 0.00 0.00 0.00 4.99 -0.28 51 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 5.54 -0.21 51 0 0 0
29JUN27 42.00 P 6.18 6.18 6.18 5.93 -0.41 51 25 25 +25
29JUN27 43.00 P 6.20 6.20 6.20 6.43 -0.35 51 1 1 +1
29JUN27 44.00 P 0.00 0.00 0.00 7.05 -0.38 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.50 -0.40 51 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.07 -0.41 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.66 -0.43 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.26 -0.41 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.93 -0.39 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.58 -0.44 51 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 12.28 -0.65 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.08 -0.51 52 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 15.77 -0.78 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.48 -1.02 51 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 19.73 -0.79 52 0 20 0
TOTAL PUT 2,376 67,215 +1,487
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.900
28AUG26 3.90 C 0.000 0.000 0.000 2.012 +0.038 119 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.912 +0.038 113 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.817 +0.073 115 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.729 +0.060 123 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.622 +0.046 108 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.518 +0.042 97 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.419 +0.043 92 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.319 +0.043 85 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.221 +0.076 81 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.119 +0.043 73 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 1.023 +0.049 70 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.921 +0.054 63 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 0.675 +0.078 50 0 71 0
28AUG26 5.50 C 0.000 0.000 0.000 0.423 +0.063 33 0 90 0
28AUG26 5.75 C 0.220 0.220 0.220 0.204 +0.041 27 8 463 0
28AUG26 6.00 C 0.076 0.085 0.076 0.066 +0.010 25 5 764 +3
28AUG26 6.25 C 0.000 0.000 0.000 0.013 +0.001 25 0 856 0
28AUG26 6.50 C 0.000 0.000 0.000 0.002 0.000 26 0 391 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 32 0 226 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 39 0 77 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 46 0 71 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 60 0 150 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.126 +0.036 68 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.026 +0.049 64 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.927 +0.049 62 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.827 +0.049 58 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.730 +0.052 57 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.628 +0.049 52 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.528 +0.049 48 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.428 +0.049 45 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.329 +0.049 42 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.228 +0.066 38 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.147 +0.071 44 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.043 +0.069 39 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 0.943 +0.054 35 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 0.703 +0.070 30 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.480 +0.055 26 0 433 0
29SEP26 5.75 C 0.000 0.000 0.000 0.295 +0.038 24 0 606 0
29SEP26 6.00 C 0.170 0.170 0.170 0.162 +0.016 24 15 734 +15
29SEP26 6.25 C 0.000 0.000 0.000 0.078 +0.005 24 0 576 0
29SEP26 6.50 C 0.000 0.000 0.000 0.033 +0.001 24 0 1,096 0
29SEP26 6.75 C 0.000 0.000 0.000 0.012 -0.001 23 0 319 0
29SEP26 7.00 C 0.000 0.000 0.000 0.004 -0.001 23 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 36 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 39 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 44 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 49 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.034 +0.057 49 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.934 +0.056 46 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.835 +0.057 43 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.736 +0.058 41 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.637 +0.058 39 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.538 +0.059 37 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.439 +0.060 35 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.345 +0.065 35 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.249 +0.074 33 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.148 +0.068 30 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.057 +0.072 31 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 0.965 +0.076 30 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 0.739 +0.069 27 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.537 +0.064 26 0 145 0
29OCT26 5.75 C 0.381 0.381 0.381 0.366 +0.047 25 30 314 +30
29OCT26 6.00 C 0.000 0.000 0.000 0.234 +0.028 25 0 190 0
29OCT26 6.25 C 0.000 0.000 0.000 0.140 +0.012 24 0 33 0
29OCT26 6.50 C 0.100 0.100 0.095 0.079 +0.005 24 37 232 +37
29OCT26 6.75 C 0.000 0.000 0.000 0.041 +0.002 24 0 96 0
29OCT26 7.00 C 0.000 0.000 0.000 0.021 +0.001 24 0 34 0
29OCT26 7.25 C 0.000 0.000 0.000 0.010 0.000 24 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 0.005 0.000 25 0 30 0
29OCT26 7.75 C 0.000 0.000 0.000 0.002 0.000 24 0 30 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 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 1.846 +0.060 38 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.747 +0.060 36 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.644 +0.056 32 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.545 +0.055 30 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.447 +0.054 28 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.350 +0.054 27 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.255 +0.054 27 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.161 +0.040 26 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.069 +0.038 26 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.982 +0.041 26 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 0.770 +0.039 26 0 30 0
27NOV26 5.50 C 0.573 0.573 0.573 0.579 +0.053 25 30 45 +30
27NOV26 5.75 C 0.000 0.000 0.000 0.415 +0.034 25 0 45 0
27NOV26 6.00 C 0.000 0.000 0.000 0.298 +0.027 25 0 59 0
27NOV26 6.25 C 0.000 0.000 0.000 0.202 +0.023 25 0 100 0
27NOV26 6.50 C 0.000 0.000 0.000 0.131 +0.014 25 0 1 0
27NOV26 6.75 C 0.000 0.000 0.000 0.081 +0.004 25 0 6 0
27NOV26 7.00 C 0.000 0.000 0.000 0.049 +0.003 25 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.028 +0.001 25 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.016 0.000 25 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.009 0.000 25 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.005 0.000 25 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.003 0.000 26 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.002 0.000 26 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 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 2.060 +0.056 46 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.962 +0.056 44 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.863 +0.055 42 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.769 +0.060 41 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.667 +0.054 38 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.570 +0.054 37 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.474 +0.054 35 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.379 +0.055 34 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.284 +0.054 32 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.191 +0.054 31 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.099 +0.055 30 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.009 +0.068 29 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.794 +0.057 27 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.606 +0.047 26 0 139 0
30DEC26 5.75 C 0.000 0.000 0.000 0.419 +0.023 24 0 259 0
30DEC26 6.00 C 0.000 0.000 0.000 0.317 +0.033 25 0 354 0
30DEC26 6.25 C 0.236 0.236 0.236 0.218 +0.027 25 1 206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.145 +0.019 25 0 82 0
30DEC26 6.75 C 0.124 0.124 0.124 0.094 +0.014 25 14 62 +14
30DEC26 7.00 C 0.085 0.085 0.085 0.059 +0.010 25 1 16 +1
30DEC26 7.25 C 0.000 0.000 0.000 0.037 +0.008 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.022 +0.005 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.013 +0.003 25 0 2 0
30DEC26 8.00 C 0.000 0.000 0.000 0.008 +0.002 25 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.005 +0.002 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.003 +0.001 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.062 +0.055 39 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.965 +0.055 38 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.867 +0.054 36 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.771 +0.054 35 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.677 +0.055 34 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.580 +0.052 32 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.487 +0.052 32 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.396 +0.052 31 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.306 +0.055 30 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.218 +0.056 29 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.131 +0.056 28 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.047 +0.062 28 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.853 +0.054 27 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.682 +0.047 26 0 41 0
30MAR27 5.75 C 0.000 0.000 0.000 0.537 +0.041 26 0 184 0
30MAR27 6.00 C 0.000 0.000 0.000 0.417 +0.035 26 0 323 0
30MAR27 6.25 C 0.342 0.342 0.340 0.319 +0.030 25 31 218 +31
30MAR27 6.50 C 0.261 0.264 0.261 0.241 +0.025 25 23 153 +23
30MAR27 6.75 C 0.201 0.206 0.201 0.180 +0.021 25 44 74 +44
30MAR27 7.00 C 0.000 0.000 0.000 0.133 +0.017 25 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.098 +0.015 25 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.071 +0.012 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.051 +0.009 25 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.035 +0.006 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.025 +0.005 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.017 +0.003 25 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.012 +0.003 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.008 +0.001 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.006 +0.001 25 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.004 +0.001 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.065 +0.054 34 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.968 +0.053 33 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.874 +0.054 32 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.781 +0.053 31 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.692 +0.055 31 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.599 +0.052 30 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.514 +0.052 29 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.427 +0.053 29 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.341 +0.053 28 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.257 +0.050 28 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.177 +0.049 27 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.099 +0.055 27 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 0.921 +0.047 26 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 0.764 +0.041 26 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.629 +0.046 26 0 160 0
29JUN27 6.00 C 0.000 0.000 0.000 0.513 +0.038 25 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.414 +0.029 25 0 71 0
29JUN27 6.50 C 0.000 0.000 0.000 0.332 +0.022 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.263 +0.018 25 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.206 +0.014 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.161 +0.012 25 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.126 +0.011 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.097 +0.008 25 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.073 +0.006 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.056 +0.005 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.043 +0.004 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.032 +0.003 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.024 +0.002 25 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.018 +0.002 25 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.014 +0.002 25 0 0 0
TOTAL CALL 239 13,116 +228
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 71 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 66 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 61 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 57 0 25 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 52 0 184 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 48 0 144 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 44 0 190 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 40 0 743 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 -0.001 29 0 349 0
28AUG26 5.50 P 0.010 0.010 0.010 0.006 -0.008 25 6 384 +6
28AUG26 5.75 P 0.050 0.050 0.050 0.042 -0.032 25 10 364 +10
28AUG26 6.00 P 0.000 0.000 0.000 0.155 -0.059 24 0 594 0
28AUG26 6.25 P 0.000 0.000 0.000 0.359 -0.058 25 0 124 0
28AUG26 6.50 P 0.000 0.000 0.000 0.600 -0.060 0 0 32 0
28AUG26 6.75 P 0.000 0.000 0.000 0.850 -0.060 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.100 -0.060 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.350 -0.060 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.600 -0.060 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.850 -0.060 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.100 -0.060 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.350 -0.060 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.600 -0.060 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.850 -0.060 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.100 -0.060 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.350 -0.060 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 3.600 -0.060 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 49 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 46 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 43 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 38 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 -0.001 24 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.002 -0.002 24 0 900 0
29SEP26 5.00 P 0.000 0.000 0.000 0.004 -0.003 24 0 1,380 0
29SEP26 5.25 P 0.021 0.022 0.020 0.015 -0.009 24 34 823 -30
29SEP26 5.50 P 0.051 0.051 0.051 0.049 -0.021 24 20 722 0
29SEP26 5.75 P 0.120 0.124 0.120 0.121 -0.034 24 31 690 +16
29SEP26 6.00 P 0.000 0.000 0.000 0.231 -0.062 22 0 683 0
29SEP26 6.25 P 0.000 0.000 0.000 0.416 -0.051 24 0 701 0
29SEP26 6.50 P 0.000 0.000 0.000 0.618 -0.057 24 0 92 0
29SEP26 6.75 P 0.000 0.000 0.000 0.852 -0.060 23 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 1.100 -0.060 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.350 -0.060 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.600 -0.060 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.850 -0.060 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.100 -0.060 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.350 -0.060 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.600 -0.060 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.850 -0.060 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.100 -0.060 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.350 -0.060 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.600 -0.060 0 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.002 -0.002 24 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.004 -0.002 25 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.006 -0.004 24 0 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.010 -0.005 24 0 32 0
29OCT26 5.00 P 0.022 0.022 0.021 0.015 -0.007 24 62 79 +40
29OCT26 5.25 P 0.000 0.000 0.000 0.041 -0.012 24 0 70 0
29OCT26 5.50 P 0.090 0.090 0.090 0.092 -0.021 24 10 201 +10
29OCT26 5.75 P 0.000 0.000 0.000 0.174 -0.035 24 0 135 0
29OCT26 6.00 P 0.000 0.000 0.000 0.296 -0.047 24 0 127 0
29OCT26 6.25 P 0.000 0.000 0.000 0.455 -0.064 24 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.651 -0.041 24 0 3 0
29OCT26 6.75 P 0.000 0.000 0.000 0.870 -0.055 25 0 1 0
29OCT26 7.00 P 0.000 0.000 0.000 1.100 -0.062 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.350 -0.060 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.600 -0.060 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.850 -0.060 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.100 -0.060 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.350 -0.060 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.600 -0.060 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.850 -0.060 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 3.100 -0.060 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 3.350 -0.060 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.600 -0.060 0 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.002 -0.001 25 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.003 -0.002 25 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.005 -0.003 25 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.008 -0.003 25 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.012 -0.003 25 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.017 -0.006 25 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.025 -0.007 25 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.035 -0.008 25 0 50 0
27NOV26 5.25 P 0.075 0.075 0.075 0.070 -0.016 25 2 12 0
27NOV26 5.50 P 0.000 0.000 0.000 0.130 -0.023 25 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.218 -0.034 24 0 1 0
27NOV26 6.00 P 0.000 0.000 0.000 0.345 -0.047 25 0 32 0
27NOV26 6.25 P 0.000 0.000 0.000 0.496 -0.055 24 0 100 0
27NOV26 6.50 P 0.000 0.000 0.000 0.692 -0.040 26 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.897 -0.043 26 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.122 -0.040 26 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.352 -0.060 25 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.600 -0.060 0 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.850 -0.060 0 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 2.100 -0.060 0 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.350 -0.060 0 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 2.600 -0.060 0 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.850 -0.060 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 3.100 -0.060 0 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 3.350 -0.060 0 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.600 -0.060 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.002 0.000 25 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.003 0.000 25 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.005 0.000 25 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.007 -0.001 25 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.010 -0.001 25 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.015 -0.001 25 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.021 -0.002 25 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.029 -0.004 25 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.038 -0.006 24 0 98 0
30DEC26 4.90 P 0.000 0.000 0.000 0.051 -0.005 24 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.067 -0.006 24 0 84 0
30DEC26 5.25 P 0.110 0.110 0.110 0.120 -0.011 24 1 220 0
30DEC26 5.50 P 0.000 0.000 0.000 0.201 -0.014 24 0 55 0
30DEC26 5.75 P 0.293 0.293 0.293 0.306 -0.022 24 30 483 +30
30DEC26 6.00 P 0.000 0.000 0.000 0.441 -0.028 24 0 210 0
30DEC26 6.25 P 0.587 0.587 0.587 0.600 -0.033 23 30 106 +30
30DEC26 6.50 P 0.000 0.000 0.000 0.780 -0.048 22 0 0 0
30DEC26 6.75 P 0.981 0.981 0.981 0.979 -0.044 21 15 15 +15
30DEC26 7.00 P 0.000 0.000 0.000 1.191 -0.047 18 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.416 -0.046 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.648 -0.045 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.886 -0.041 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.126 -0.041 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.368 -0.042 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.613 -0.053 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.857 -0.113 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.103 -0.115 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.408 -0.057 22 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.656 -0.057 26 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.008 0.000 25 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.010 -0.001 25 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.015 0.000 25 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.018 -0.003 25 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.025 -0.002 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.035 -0.002 25 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.042 -0.005 25 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.054 -0.004 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.068 -0.004 25 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.085 -0.004 25 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.103 -0.006 25 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.126 -0.006 25 0 15 0
30MAR27 5.25 P 0.000 0.000 0.000 0.195 -0.009 25 0 63 0
30MAR27 5.50 P 0.000 0.000 0.000 0.284 -0.014 24 0 76 0
30MAR27 5.75 P 0.000 0.000 0.000 0.395 -0.019 24 0 26 0
30MAR27 6.00 P 0.000 0.000 0.000 0.527 -0.025 24 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.680 -0.035 24 0 30 0
30MAR27 6.50 P 0.000 0.000 0.000 0.851 -0.047 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.038 -0.059 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.245 -0.038 22 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.463 -0.037 21 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.688 -0.039 20 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.918 -0.040 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.154 -0.039 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.392 -0.040 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.632 -0.040 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.872 -0.098 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.119 -0.099 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.408 -0.057 23 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.656 -0.057 25 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.017 -0.002 25 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.023 -0.003 25 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.030 -0.003 25 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.038 -0.004 25 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.048 -0.005 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.057 -0.007 24 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.071 -0.008 25 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.090 -0.005 25 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.103 -0.011 24 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.123 -0.012 24 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.146 -0.013 24 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.170 -0.016 24 0 18 0
29JUN27 5.25 P 0.000 0.000 0.000 0.246 -0.023 24 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.340 -0.031 24 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.455 -0.035 24 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.586 -0.043 24 0 82 0
29JUN27 6.25 P 0.000 0.000 0.000 0.736 -0.050 24 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.902 -0.051 23 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.084 -0.060 23 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.288 -0.037 23 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.496 -0.039 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.714 -0.040 22 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.940 -0.038 21 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.168 -0.041 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.399 -0.044 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.642 -0.038 0 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.876 -0.094 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.123 -0.095 0 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.408 -0.059 22 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.656 -0.058 23 0 0 0
TOTAL PUT 251 14,401 +127
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 ($0.001) CLOSING PRICE HK$ 5.305
28AUG26 3.60 C 0.000 0.000 0.000 1.708 +0.038 0 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.605 +0.034 0 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.518 +0.047 103 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.418 +0.047 96 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.305 +0.034 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.213 +0.042 72 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.113 +0.041 66 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.005 +0.033 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.919 +0.047 64 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.819 +0.048 57 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.715 +0.043 46 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.606 +0.034 0 0 10 0
28AUG26 4.80 C 0.000 0.000 0.000 0.519 +0.049 38 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.417 +0.063 30 0 72 0
28AUG26 5.00 C 0.327 0.327 0.327 0.323 +0.063 28 20 5,128 +20
28AUG26 5.25 C 0.112 0.129 0.112 0.115 +0.033 22 493 10,104 -61
28AUG26 5.50 C 0.023 0.023 0.022 0.019 +0.006 21 363 8,719 -167
28AUG26 5.75 C 0.005 0.007 0.005 0.002 +0.001 23 800 5,917 -535
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 30 0 2,793 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 38 0 249 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 46 0 1,209 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 54 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.320 +0.044 75 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.220 +0.047 70 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.120 +0.043 66 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.020 +0.043 61 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.921 +0.047 59 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.821 +0.043 55 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.721 +0.042 51 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.622 +0.043 49 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.521 +0.038 43 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.422 +0.039 41 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.323 +0.042 39 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.223 +0.042 36 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.124 +0.043 34 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.025 +0.043 32 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 0.924 +0.040 27 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.830 +0.044 29 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.744 +0.068 32 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.644 +0.062 28 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.542 +0.046 23 0 1,011 0
29SEP26 4.90 C 0.000 0.000 0.000 0.452 +0.059 22 0 6,175 0
29SEP26 5.00 C 0.000 0.000 0.000 0.364 +0.055 21 0 20,421 0
29SEP26 5.25 C 0.200 0.200 0.200 0.182 +0.033 19 200 6,167 -200
29SEP26 5.50 C 0.000 0.000 0.000 0.074 +0.012 19 0 7,927 0
29SEP26 5.75 C 0.030 0.031 0.030 0.023 +0.004 19 850 4,213 +850
29SEP26 6.00 C 0.011 0.011 0.011 0.006 +0.001 19 300 2,237 +200
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 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 49 0 200 0
29OCT26 3.60 C 0.000 0.000 0.000 1.731 +0.042 41 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.632 +0.043 39 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.521 +0.034 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.422 +0.035 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.323 +0.032 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.234 +0.041 29 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.135 +0.041 27 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.037 +0.046 26 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.940 +0.045 25 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.843 +0.047 23 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.750 +0.047 23 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.658 +0.048 22 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.570 +0.048 22 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 0.484 +0.054 21 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 0.393 +0.048 19 0 1,467 0
29OCT26 5.25 C 0.230 0.230 0.230 0.225 +0.032 19 55 3,880 -30
29OCT26 5.50 C 0.000 0.000 0.000 0.116 +0.019 19 0 1,521 0
29OCT26 5.75 C 0.056 0.058 0.056 0.051 +0.007 19 9 1,768 +3
29OCT26 6.00 C 0.000 0.000 0.000 0.019 +0.003 19 0 1,530 0
29OCT26 6.25 C 0.000 0.000 0.000 0.007 +0.001 19 0 930 0
29OCT26 6.50 C 0.000 0.000 0.000 0.002 0.000 19 0 91 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 91 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 91 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 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 1.443 +0.047 29 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.343 +0.046 27 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.246 +0.051 26 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.149 +0.050 25 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.053 +0.051 25 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.958 +0.051 24 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.863 +0.050 23 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.758 +0.037 19 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.668 +0.035 19 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 0.580 +0.033 18 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 0.496 +0.033 18 0 0 0
27NOV26 5.00 C 0.439 0.439 0.439 0.422 +0.044 18 30 30 +30
27NOV26 5.25 C 0.260 0.260 0.260 0.261 +0.028 18 10 441 0
27NOV26 5.50 C 0.149 0.149 0.149 0.151 +0.020 19 10 898 +10
27NOV26 5.75 C 0.000 0.000 0.000 0.079 +0.007 19 0 802 0
27NOV26 6.00 C 0.043 0.043 0.041 0.037 +0.003 19 400 700 +390
27NOV26 6.25 C 0.028 0.028 0.028 0.016 +0.001 19 1 191 +1
27NOV26 6.50 C 0.000 0.000 0.000 0.006 0.000 19 0 80 0
27NOV26 6.75 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 19 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 31 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.244 +0.047 52 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.145 +0.047 49 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.045 +0.045 46 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.947 +0.046 44 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.848 +0.046 42 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.749 +0.047 40 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.650 +0.046 37 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.550 +0.046 35 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.451 +0.044 32 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.355 +0.050 32 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.259 +0.051 30 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.162 +0.051 29 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.065 +0.050 27 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.970 +0.049 26 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.874 +0.061 24 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 0.782 +0.058 23 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.689 +0.054 22 0 2,790 0
30DEC26 4.80 C 0.000 0.000 0.000 0.599 +0.039 21 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.518 +0.039 20 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.441 +0.042 20 0 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.277 +0.026 19 0 14,611 0
30DEC26 5.50 C 0.000 0.000 0.000 0.160 +0.012 19 0 6,251 0
30DEC26 5.75 C 0.103 0.107 0.103 0.085 +0.005 18 6 1,601 0
30DEC26 6.00 C 0.066 0.066 0.066 0.042 +0.002 18 5 1,526 +5
30DEC26 6.25 C 0.000 0.000 0.000 0.019 0.000 18 0 570 0
30DEC26 6.50 C 0.000 0.000 0.000 0.008 0.000 18 0 634 0
30DEC26 6.75 C 0.000 0.000 0.000 0.004 0.000 19 0 370 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 0.000 19 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 200 0
30MAR27 3.30 C 0.000 0.000 0.000 2.050 +0.046 41 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.952 +0.047 40 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.852 +0.046 37 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.754 +0.047 35 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.656 +0.048 34 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.558 +0.047 32 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.460 +0.050 30 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.363 +0.050 29 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.268 +0.050 28 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.162 +0.038 24 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.068 +0.039 24 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.986 +0.051 24 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 0.893 +0.049 23 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.803 +0.046 22 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.719 +0.045 21 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.639 +0.043 21 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.564 +0.054 21 0 1,187 0
30MAR27 5.00 C 0.484 0.487 0.484 0.491 +0.037 20 911 2,270 +911
30MAR27 5.25 C 0.337 0.348 0.337 0.348 +0.031 20 4,813 9,048 +4,813
30MAR27 5.50 C 0.239 0.239 0.239 0.236 +0.021 20 2 1,142 +2
30MAR27 5.75 C 0.000 0.000 0.000 0.156 +0.016 20 0 1,256 0
30MAR27 6.00 C 0.000 0.000 0.000 0.099 +0.011 19 0 1,341 0
30MAR27 6.25 C 0.000 0.000 0.000 0.061 +0.007 19 0 151 0
30MAR27 6.50 C 0.000 0.000 0.000 0.037 +0.005 19 0 1,021 0
30MAR27 6.75 C 0.000 0.000 0.000 0.022 +0.003 19 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.012 +0.001 19 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.007 +0.001 19 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.004 0.000 19 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.002 0.000 19 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.001 0.000 19 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.001 0.000 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 1.755 +0.048 31 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.657 +0.047 29 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.559 +0.045 28 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.464 +0.046 27 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.363 +0.039 25 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.268 +0.037 24 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.178 +0.042 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.091 +0.048 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.007 +0.052 23 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.922 +0.052 22 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.840 +0.051 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.763 +0.049 21 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.690 +0.047 21 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.624 +0.047 21 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.554 +0.037 20 0 110 0
29JUN27 5.25 C 0.000 0.000 0.000 0.419 +0.034 20 0 3,639 0
29JUN27 5.50 C 0.000 0.000 0.000 0.314 +0.035 20 0 477 0
29JUN27 5.75 C 0.000 0.000 0.000 0.226 +0.027 20 0 539 0
29JUN27 6.00 C 0.170 0.170 0.170 0.160 +0.021 20 30 142 +30
29JUN27 6.25 C 0.000 0.000 0.000 0.111 +0.016 20 0 136 0
29JUN27 6.50 C 0.000 0.000 0.000 0.076 +0.012 20 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.051 +0.009 20 0 71 0
29JUN27 7.00 C 0.000 0.000 0.000 0.034 +0.007 20 0 21 0
29JUN27 7.25 C 0.000 0.000 0.000 0.022 +0.005 20 0 18 0
29JUN27 7.50 C 0.000 0.000 0.000 0.014 +0.003 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.009 +0.002 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.006 +0.002 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
TOTAL CALL 9,308 182,066 +6,272
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 70 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 65 0 5 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 60 0 600 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 55 0 385 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 50 0 1,040 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 45 0 1,198 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 1,729 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 1,753 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 5,683 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 1,976 0
28AUG26 4.90 P 0.005 0.006 0.005 0.002 -0.001 23 400 2,327 -400
28AUG26 5.00 P 0.009 0.010 0.009 0.005 -0.005 22 430 8,680 -30
28AUG26 5.25 P 0.053 0.053 0.051 0.051 -0.030 21 223 6,730 -150
28AUG26 5.50 P 0.211 0.211 0.211 0.210 -0.056 21 20 2,318 -20
28AUG26 5.75 P 0.000 0.000 0.000 0.445 -0.059 0 0 503 0
28AUG26 6.00 P 0.000 0.000 0.000 0.695 -0.055 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.945 -0.055 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.195 -0.055 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.450 -0.050 72 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.700 -0.050 81 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.950 -0.050 90 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.195 -0.055 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.445 -0.055 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.695 -0.055 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.945 -0.055 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.195 -0.055 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 62 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 59 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 56 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 53 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 50 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 47 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 44 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 41 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 38 0 3,582 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 35 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 -0.001 20 0 2,688 0
29SEP26 4.60 P 0.000 0.000 0.000 0.002 -0.002 19 0 2,848 0
29SEP26 4.70 P 0.015 0.015 0.015 0.004 -0.003 19 30 3,598 +30
29SEP26 4.80 P 0.000 0.000 0.000 0.009 -0.006 19 0 5,458 0
29SEP26 4.90 P 0.027 0.027 0.025 0.018 -0.009 19 200 8,389 +200
29SEP26 5.00 P 0.039 0.039 0.039 0.033 -0.014 19 1 9,514 -1
29SEP26 5.25 P 0.000 0.000 0.000 0.110 -0.029 19 0 3,055 0
29SEP26 5.50 P 0.257 0.257 0.257 0.254 -0.049 19 15 1,260 0
29SEP26 5.75 P 0.000 0.000 0.000 0.457 -0.061 19 0 392 0
29SEP26 6.00 P 0.000 0.000 0.000 0.695 -0.055 0 0 31 0
29SEP26 6.25 P 0.000 0.000 0.000 0.945 -0.055 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.195 -0.055 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.450 -0.050 40 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.700 -0.050 45 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.950 -0.050 50 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.195 -0.055 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.445 -0.055 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.695 -0.055 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.945 -0.055 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.195 -0.055 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 -0.001 19 0 630 0
29OCT26 4.40 P 0.000 0.000 0.000 0.002 -0.001 19 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.004 -0.002 19 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.008 -0.003 19 0 161 0
29OCT26 4.70 P 0.000 0.000 0.000 0.013 -0.006 19 0 435 0
29OCT26 4.80 P 0.000 0.000 0.000 0.023 -0.009 19 0 646 0
29OCT26 4.90 P 0.000 0.000 0.000 0.038 -0.012 19 0 2,068 0
29OCT26 5.00 P 0.000 0.000 0.000 0.059 -0.016 19 0 2,149 0
29OCT26 5.25 P 0.147 0.149 0.140 0.146 -0.018 19 32 1,019 +22
29OCT26 5.50 P 0.000 0.000 0.000 0.285 -0.046 19 0 650 0
29OCT26 5.75 P 0.000 0.000 0.000 0.477 -0.049 20 0 170 0
29OCT26 6.00 P 0.000 0.000 0.000 0.700 -0.051 20 0 30 0
29OCT26 6.25 P 0.000 0.000 0.000 0.945 -0.055 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.195 -0.055 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.450 -0.050 33 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.700 -0.050 37 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.950 -0.050 41 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.195 -0.055 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.445 -0.055 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.695 -0.055 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.951 -0.049 55 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 3.200 -0.050 57 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 -0.001 20 0 200 0
27NOV26 4.20 P 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.003 -0.002 19 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.005 -0.003 19 0 20 0
27NOV26 4.50 P 0.000 0.000 0.000 0.009 -0.005 19 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.015 -0.007 19 0 920 0
27NOV26 4.70 P 0.041 0.041 0.041 0.024 -0.010 19 22 95 0
27NOV26 4.80 P 0.048 0.048 0.048 0.038 -0.013 19 400 566 +400
27NOV26 4.90 P 0.067 0.067 0.067 0.056 -0.017 19 3 862 +2
27NOV26 5.00 P 0.090 0.090 0.090 0.081 -0.021 19 1 894 0
27NOV26 5.25 P 0.000 0.000 0.000 0.174 -0.031 19 0 632 0
27NOV26 5.50 P 0.000 0.000 0.000 0.314 -0.043 19 0 107 0
27NOV26 5.75 P 0.000 0.000 0.000 0.499 -0.053 20 0 270 0
27NOV26 6.00 P 0.000 0.000 0.000 0.718 -0.048 21 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.948 -0.052 21 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.195 -0.055 0 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.450 -0.050 29 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.700 -0.050 33 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.950 -0.050 36 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.195 -0.055 0 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.445 -0.055 0 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 2.695 -0.055 0 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.951 -0.049 49 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 3.200 -0.050 51 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 32 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 30 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 29 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 27 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 25 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 22 0 955 0
30DEC26 3.80 P 0.010 0.010 0.010 0.001 0.000 20 132 3,069 -2
30DEC26 3.90 P 0.000 0.000 0.000 0.001 -0.001 19 0 3,022 0
30DEC26 4.00 P 0.013 0.013 0.013 0.002 -0.001 19 63 4,277 -63
30DEC26 4.10 P 0.000 0.000 0.000 0.004 -0.002 19 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.006 -0.003 19 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.010 -0.005 19 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.016 -0.007 18 0 693 0
30DEC26 4.50 P 0.000 0.000 0.000 0.025 -0.010 18 0 11,451 0
30DEC26 4.60 P 0.000 0.000 0.000 0.037 -0.014 18 0 2,500 0
30DEC26 4.70 P 0.000 0.000 0.000 0.054 -0.018 18 0 2,870 0
30DEC26 4.80 P 0.000 0.000 0.000 0.077 -0.016 19 0 1,530 0
30DEC26 4.90 P 0.000 0.000 0.000 0.103 -0.025 18 0 978 0
30DEC26 5.00 P 0.138 0.141 0.138 0.134 -0.034 18 20 2,478 +20
30DEC26 5.25 P 0.245 0.245 0.245 0.241 -0.042 18 40 3,611 +40
30DEC26 5.50 P 0.000 0.000 0.000 0.393 -0.048 17 0 7,224 0
30DEC26 5.75 P 0.582 0.582 0.582 0.580 -0.050 17 30 1,550 +30
30DEC26 6.00 P 0.000 0.000 0.000 0.788 -0.043 15 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.013 -0.043 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.251 -0.043 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.478 -0.056 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.735 -0.043 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.979 -0.044 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.226 -0.043 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.474 -0.039 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.721 -0.040 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.969 -0.040 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.217 -0.040 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 21 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.001 0.000 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.002 0.000 20 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.003 -0.001 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.005 -0.001 20 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.007 -0.002 19 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.011 -0.002 19 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.016 -0.003 19 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.024 -0.004 19 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.033 -0.006 19 0 230 0
30MAR27 4.40 P 0.000 0.000 0.000 0.046 -0.007 19 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.063 -0.008 19 0 2,756 0
30MAR27 4.60 P 0.000 0.000 0.000 0.080 -0.014 19 0 861 0
30MAR27 4.70 P 0.000 0.000 0.000 0.100 -0.017 19 0 2,032 0
30MAR27 4.80 P 0.000 0.000 0.000 0.128 -0.016 19 0 1,389 0
30MAR27 4.90 P 0.000 0.000 0.000 0.159 -0.020 19 0 2,472 0
30MAR27 5.00 P 0.000 0.000 0.000 0.195 -0.024 19 0 2,671 0
30MAR27 5.25 P 0.000 0.000 0.000 0.309 -0.030 19 0 4,474 0
30MAR27 5.50 P 0.000 0.000 0.000 0.452 -0.037 18 0 33 0
30MAR27 5.75 P 0.615 0.615 0.615 0.623 -0.044 18 30 210 +30
30MAR27 6.00 P 0.000 0.000 0.000 0.867 -0.001 21 0 33 0
30MAR27 6.25 P 0.000 0.000 0.000 1.045 -0.041 17 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.274 -0.043 16 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.511 -0.043 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.751 -0.044 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.993 -0.045 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.238 -0.045 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.484 -0.044 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.732 -0.041 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.979 -0.042 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.226 -0.042 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.006 0.000 20 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.008 0.000 20 0 0 0
29JUN27 3.80 P 0.029 0.029 0.029 0.012 0.000 20 2 958 -2
29JUN27 3.90 P 0.000 0.000 0.000 0.017 -0.001 19 0 193 0
29JUN27 4.00 P 0.000 0.000 0.000 0.024 -0.001 20 0 1,025 0
29JUN27 4.10 P 0.048 0.048 0.048 0.033 -0.001 20 2 45 -2
29JUN27 4.20 P 0.000 0.000 0.000 0.044 -0.002 20 0 1,275 0
29JUN27 4.30 P 0.068 0.068 0.068 0.058 -0.003 20 1 95 -1
29JUN27 4.40 P 0.000 0.000 0.000 0.075 -0.003 20 0 156 0
29JUN27 4.50 P 0.096 0.096 0.096 0.092 -0.008 19 5 2,038 -5
29JUN27 4.60 P 0.000 0.000 0.000 0.112 -0.013 19 0 2,213 0
29JUN27 4.70 P 0.000 0.000 0.000 0.139 -0.016 19 0 862 0
29JUN27 4.80 P 0.000 0.000 0.000 0.168 -0.018 19 0 633 0
29JUN27 4.90 P 0.000 0.000 0.000 0.203 -0.023 19 0 610 0
29JUN27 5.00 P 0.000 0.000 0.000 0.241 -0.026 19 0 216 0
29JUN27 5.25 P 0.000 0.000 0.000 0.356 -0.034 19 0 3,546 0
29JUN27 5.50 P 0.000 0.000 0.000 0.496 -0.035 19 0 36 0
29JUN27 5.75 P 0.000 0.000 0.000 0.660 -0.042 18 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.867 -0.024 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.065 -0.040 18 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.288 -0.041 17 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.519 -0.039 15 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.756 -0.041 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.996 -0.043 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.240 -0.043 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.486 -0.042 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.732 -0.041 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.979 -0.042 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.226 -0.042 0 0 0 0
TOTAL PUT 2,102 214,610 +98
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.900
28AUG26 4.90 C 0.000 0.000 0.000 4.027 +0.163 181 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 3.927 +0.163 175 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 3.676 +0.164 160 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.430 +0.179 152 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.178 +0.164 138 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.927 +0.163 125 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.678 +0.177 114 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.428 +0.164 103 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.179 +0.163 93 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.929 +0.181 83 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.679 +0.181 73 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.407 +0.121 35 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 1.157 +0.158 26 0 490 0
28AUG26 8.00 C 0.000 0.000 0.000 0.907 +0.156 0 0 2,520 0
28AUG26 8.25 C 0.000 0.000 0.000 0.660 +0.152 22 0 1,325 0
28AUG26 8.50 C 0.000 0.000 0.000 0.438 +0.145 26 0 2,997 0
28AUG26 8.75 C 0.235 0.235 0.235 0.238 +0.100 23 100 7,547 0
28AUG26 9.00 C 0.070 0.116 0.070 0.101 +0.051 22 662 5,269 +355
28AUG26 9.25 C 0.034 0.042 0.034 0.033 +0.018 22 238 8,450 +56
28AUG26 9.50 C 0.010 0.016 0.010 0.008 +0.005 22 370 6,800 0
28AUG26 9.75 C 0.000 0.000 0.000 0.002 +0.001 23 0 3,935 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 27 0 1,174 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 36 0 245 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 45 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 54 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 90 0 150 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 4.237 +0.181 96 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.147 +0.191 99 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 4.040 +0.176 92 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.941 +0.177 89 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.700 +0.188 87 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.440 +0.181 75 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.191 +0.177 69 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.952 +0.188 68 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.692 +0.179 57 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.454 +0.190 56 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.206 +0.190 51 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 1.955 +0.188 45 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.679 +0.155 27 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.438 +0.134 28 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.189 +0.160 24 0 2,531 0
29SEP26 8.00 C 0.000 0.000 0.000 0.944 +0.146 20 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 0.721 +0.136 21 0 12,149 0
29SEP26 8.50 C 0.523 0.537 0.523 0.537 +0.137 22 150 13,263 +79
29SEP26 8.75 C 0.348 0.348 0.348 0.361 +0.106 21 100 10,949 +100
29SEP26 9.00 C 0.209 0.238 0.209 0.226 +0.071 21 231 11,372 -110
29SEP26 9.25 C 0.138 0.150 0.138 0.136 +0.046 21 16 9,165 +10
29SEP26 9.50 C 0.078 0.085 0.075 0.074 +0.028 21 144 3,159 -11
29SEP26 9.75 C 0.048 0.050 0.043 0.038 +0.016 21 225 3,607 +120
29SEP26 10.00 C 0.000 0.000 0.000 0.018 +0.008 21 0 2,150 0
29SEP26 10.50 C 0.000 0.000 0.000 0.004 +0.002 21 0 689 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 22 0 472 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 31 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 38 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 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 4.040 +0.145 63 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 3.941 +0.146 61 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 3.700 +0.155 61 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 3.440 +0.143 49 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 3.191 +0.144 45 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 2.952 +0.153 47 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 2.692 +0.143 36 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 2.454 +0.152 38 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 2.206 +0.152 34 0 121 0
29OCT26 7.00 C 0.000 0.000 0.000 1.955 +0.140 30 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.705 +0.133 25 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.464 +0.132 24 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 1.229 +0.159 23 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 0.991 +0.136 20 0 789 0
29OCT26 8.25 C 0.000 0.000 0.000 0.783 +0.138 20 0 814 0
29OCT26 8.50 C 0.000 0.000 0.000 0.599 +0.121 21 0 381 0
29OCT26 8.75 C 0.000 0.000 0.000 0.441 +0.100 21 0 4,868 0
29OCT26 9.00 C 0.000 0.000 0.000 0.313 +0.077 21 0 1,538 0
29OCT26 9.25 C 0.223 0.223 0.205 0.217 +0.057 21 192 902 +123
29OCT26 9.50 C 0.000 0.000 0.000 0.141 +0.037 21 0 802 0
29OCT26 9.75 C 0.093 0.093 0.093 0.088 +0.025 21 8 661 +8
29OCT26 10.00 C 0.000 0.000 0.000 0.053 +0.016 21 0 1,864 0
29OCT26 10.50 C 0.000 0.000 0.000 0.017 +0.006 21 0 247 0
29OCT26 11.00 C 0.000 0.000 0.000 0.005 +0.002 21 0 240 0
29OCT26 11.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 1 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.202 +0.138 36 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 2.955 +0.140 34 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 2.710 +0.142 33 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 2.462 +0.141 29 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.216 +0.125 27 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 1.972 +0.125 25 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.730 +0.123 24 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.492 +0.129 23 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.261 +0.148 22 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.039 +0.131 21 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.842 +0.141 21 0 0 0
27NOV26 8.50 C 0.673 0.673 0.673 0.656 +0.112 20 24 329 +24
27NOV26 8.75 C 0.000 0.000 0.000 0.504 +0.094 20 0 940 0
27NOV26 9.00 C 0.000 0.000 0.000 0.378 +0.077 20 0 139 0
27NOV26 9.25 C 0.000 0.000 0.000 0.280 +0.065 21 0 116 0
27NOV26 9.50 C 0.000 0.000 0.000 0.204 +0.050 21 0 58 0
27NOV26 9.75 C 0.000 0.000 0.000 0.141 +0.034 21 0 60 0
27NOV26 10.00 C 0.100 0.100 0.100 0.095 +0.024 21 10 165 0
27NOV26 10.50 C 0.048 0.050 0.048 0.040 +0.012 21 130 220 +130
27NOV26 11.00 C 0.000 0.000 0.000 0.015 +0.004 21 0 46 0
27NOV26 11.50 C 0.000 0.000 0.000 0.006 +0.002 21 0 0 0
27NOV26 12.00 C 0.000 0.000 0.000 0.002 0.000 21 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.155 +0.143 55 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.055 +0.141 53 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.956 +0.161 51 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.709 +0.141 48 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.461 +0.140 44 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.223 +0.151 44 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.966 +0.142 37 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.718 +0.141 34 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.473 +0.141 32 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.229 +0.138 29 0 210 0
30DEC26 7.00 C 0.000 0.000 0.000 1.986 +0.139 27 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 1.744 +0.136 25 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 1.508 +0.131 24 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.283 +0.164 23 0 1,804 0
30DEC26 8.00 C 1.062 1.089 1.028 1.075 +0.163 23 313 19,929 +60
30DEC26 8.25 C 0.000 0.000 0.000 0.847 +0.120 20 0 1,194 0
30DEC26 8.50 C 0.000 0.000 0.000 0.687 +0.114 21 0 1,355 0
30DEC26 8.75 C 0.000 0.000 0.000 0.536 +0.092 21 0 324 0
30DEC26 9.00 C 0.408 0.417 0.401 0.405 +0.091 21 46 1,093 +45
30DEC26 9.25 C 0.000 0.000 0.000 0.299 +0.056 20 0 2,401 0
30DEC26 9.50 C 0.249 0.249 0.236 0.215 +0.042 20 105 6,465 +105
30DEC26 9.75 C 0.000 0.000 0.000 0.151 +0.031 20 0 1,353 0
30DEC26 10.00 C 0.133 0.133 0.133 0.104 +0.022 20 1 1,443 0
30DEC26 10.50 C 0.000 0.000 0.000 0.046 +0.011 20 0 4,132 0
30DEC26 11.00 C 0.042 0.042 0.042 0.019 +0.005 20 30 426 +30
30DEC26 11.50 C 0.000 0.000 0.000 0.008 +0.002 20 0 330 0
30DEC26 12.00 C 0.000 0.000 0.000 0.003 +0.001 20 0 434 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 0.000 20 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.059 +0.141 47 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.959 +0.140 45 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.713 +0.143 42 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.464 +0.142 39 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.223 +0.147 37 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.969 +0.140 33 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 2.722 +0.140 30 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.478 +0.139 28 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.235 +0.144 26 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 1.997 +0.150 25 0 253 0
30MAR27 7.25 C 0.000 0.000 0.000 1.765 +0.157 24 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 1.544 +0.158 23 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.332 +0.128 23 0 425 0
30MAR27 8.00 C 0.000 0.000 0.000 1.104 +0.121 20 0 3,375 0
30MAR27 8.25 C 0.000 0.000 0.000 0.927 +0.105 21 0 3,170 0
30MAR27 8.50 C 0.800 0.800 0.800 0.786 +0.104 21 16 7,516 0
30MAR27 8.75 C 0.633 0.659 0.633 0.649 +0.090 21 561 1,137 +280
30MAR27 9.00 C 0.510 0.540 0.510 0.526 +0.072 21 529 2,522 +98
30MAR27 9.25 C 0.432 0.432 0.432 0.422 +0.059 21 27 1,452 0
30MAR27 9.50 C 0.341 0.341 0.341 0.337 +0.051 21 539 8,711 +279
30MAR27 9.75 C 0.000 0.000 0.000 0.266 +0.044 21 0 1,169 0
30MAR27 10.00 C 0.000 0.000 0.000 0.207 +0.034 21 0 684 0
30MAR27 10.50 C 0.000 0.000 0.000 0.123 +0.022 21 0 195 0
30MAR27 11.00 C 0.000 0.000 0.000 0.070 +0.013 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.039 +0.008 21 0 70 0
30MAR27 12.00 C 0.000 0.000 0.000 0.021 +0.004 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.011 +0.002 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.006 +0.001 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.059 +0.134 41 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 3.960 +0.140 39 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 3.713 +0.141 37 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 3.465 +0.139 34 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.223 +0.140 32 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 2.970 +0.133 29 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.748 +0.163 30 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.495 +0.149 27 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.252 +0.137 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.029 +0.138 24 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.811 +0.136 24 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.608 +0.137 23 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.409 +0.128 22 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.225 +0.149 22 0 127 0
29JUN27 8.25 C 0.000 0.000 0.000 1.030 +0.097 21 0 94 0
29JUN27 8.50 C 0.937 0.937 0.937 0.903 +0.104 21 14 153 0
29JUN27 8.75 C 0.000 0.000 0.000 0.775 +0.093 21 0 513 0
29JUN27 9.00 C 0.655 0.655 0.655 0.658 +0.081 21 12 316 0
29JUN27 9.25 C 0.000 0.000 0.000 0.556 +0.073 21 0 301 0
29JUN27 9.50 C 0.000 0.000 0.000 0.465 +0.062 21 0 1,335 0
29JUN27 9.75 C 0.000 0.000 0.000 0.385 +0.052 21 0 1,422 0
29JUN27 10.00 C 0.000 0.000 0.000 0.320 +0.049 21 0 3,052 0
29JUN27 10.50 C 0.225 0.225 0.225 0.214 +0.033 21 3 329 +3
29JUN27 11.00 C 0.000 0.000 0.000 0.139 +0.022 21 0 375 0
29JUN27 11.50 C 0.000 0.000 0.000 0.090 +0.016 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.057 +0.011 21 0 855 0
29JUN27 12.50 C 0.000 0.000 0.000 0.035 +0.007 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.022 +0.005 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.013 +0.003 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.008 +0.002 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.005 +0.001 21 0 0 0
TOTAL CALL 4,796 225,668 +1,784
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 123 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 119 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 109 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 100 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 83 0 100 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 67 0 600 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 60 0 530 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 53 0 5,378 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 46 0 5,558 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 39 0 5,846 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 32 0 2,717 0
28AUG26 8.00 P 0.000 0.000 0.000 0.001 -0.001 25 0 11,064 0
28AUG26 8.25 P 0.000 0.000 0.000 0.004 -0.008 23 0 7,195 0
28AUG26 8.50 P 0.028 0.028 0.020 0.020 -0.030 22 388 5,971 +257
28AUG26 8.75 P 0.074 0.082 0.061 0.071 -0.074 22 124 12,833 +19
28AUG26 9.00 P 0.210 0.210 0.165 0.186 -0.123 21 95 9,264 -20
28AUG26 9.25 P 0.000 0.000 0.000 0.371 -0.154 21 0 1,809 0
28AUG26 9.50 P 0.000 0.000 0.000 0.603 -0.157 22 0 146 0
28AUG26 9.75 P 0.000 0.000 0.000 0.850 -0.160 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.100 -0.160 0 0 45 0
28AUG26 10.50 P 0.000 0.000 0.000 1.600 -0.160 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.100 -0.160 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.600 -0.160 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.100 -0.160 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.600 -0.160 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.100 -0.160 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.600 -0.160 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.100 -0.160 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.600 -0.160 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 66 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 64 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 62 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 60 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 55 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 51 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 46 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 42 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 38 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 34 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 30 0 3,711 0
29SEP26 7.00 P 0.004 0.004 0.004 0.001 0.000 27 100 26,627 -100
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 23 0 6,986 0
29SEP26 7.50 P 0.000 0.000 0.000 0.002 -0.002 21 0 17,756 0
29SEP26 7.75 P 0.000 0.000 0.000 0.006 -0.005 21 0 7,064 0
29SEP26 8.00 P 0.000 0.000 0.000 0.018 -0.012 21 0 10,670 0
29SEP26 8.25 P 0.057 0.057 0.057 0.044 -0.025 21 100 4,075 0
29SEP26 8.50 P 0.106 0.106 0.087 0.091 -0.049 20 181 17,267 -29
29SEP26 8.75 P 0.000 0.000 0.000 0.170 -0.080 20 0 7,984 0
29SEP26 9.00 P 0.333 0.333 0.291 0.295 -0.101 20 235 4,729 +100
29SEP26 9.25 P 0.465 0.466 0.429 0.459 -0.129 21 210 5,367 +60
29SEP26 9.50 P 0.000 0.000 0.000 0.648 -0.134 21 0 1,780 0
29SEP26 9.75 P 0.000 0.000 0.000 0.866 -0.148 20 0 399 0
29SEP26 10.00 P 0.000 0.000 0.000 1.102 -0.158 20 0 30 0
29SEP26 10.50 P 0.000 0.000 0.000 1.600 -0.160 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.100 -0.160 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.600 -0.160 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.100 -0.160 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.600 -0.160 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.100 -0.160 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.600 -0.160 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.100 -0.160 0 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 5.600 -0.160 0 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 32 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 29 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 23 0 300 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 626 0
29OCT26 7.25 P 0.000 0.000 0.000 0.004 -0.002 21 0 273 0
29OCT26 7.50 P 0.000 0.000 0.000 0.009 -0.006 21 0 3,034 0
29OCT26 7.75 P 0.000 0.000 0.000 0.022 -0.012 21 0 1,507 0
29OCT26 8.00 P 0.000 0.000 0.000 0.046 -0.023 21 0 1,750 0
29OCT26 8.25 P 0.000 0.000 0.000 0.088 -0.036 21 0 2,170 0
29OCT26 8.50 P 0.160 0.165 0.145 0.151 -0.058 21 24 11,472 +1
29OCT26 8.75 P 0.250 0.250 0.229 0.241 -0.081 20 152 2,023 +129
29OCT26 9.00 P 0.000 0.000 0.000 0.361 -0.107 20 0 1,112 0
29OCT26 9.25 P 0.000 0.000 0.000 0.517 -0.125 21 0 248 0
29OCT26 9.50 P 0.000 0.000 0.000 0.694 -0.125 20 0 165 0
29OCT26 9.75 P 0.000 0.000 0.000 0.896 -0.139 20 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.118 -0.148 21 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.600 -0.160 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.100 -0.160 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.600 -0.160 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.100 -0.160 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.600 -0.160 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.100 -0.160 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.600 -0.160 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 5.100 -0.160 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.600 -0.160 0 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.004 -0.003 21 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.010 -0.005 21 0 410 0
27NOV26 7.50 P 0.000 0.000 0.000 0.022 -0.010 21 0 635 0
27NOV26 7.75 P 0.053 0.053 0.053 0.042 -0.018 21 5 284 0
27NOV26 8.00 P 0.090 0.090 0.090 0.077 -0.028 21 13 320 0
27NOV26 8.25 P 0.141 0.141 0.133 0.130 -0.041 21 130 458 +130
27NOV26 8.50 P 0.217 0.217 0.217 0.202 -0.059 21 30 204 0
27NOV26 8.75 P 0.000 0.000 0.000 0.298 -0.078 21 0 387 0
27NOV26 9.00 P 0.437 0.437 0.435 0.424 -0.096 21 34 286 +34
27NOV26 9.25 P 0.000 0.000 0.000 0.573 -0.115 21 0 270 0
27NOV26 9.50 P 0.000 0.000 0.000 0.736 -0.118 21 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 0.929 -0.130 21 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 1.140 -0.136 21 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 1.613 -0.147 23 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 2.100 -0.160 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.600 -0.160 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 3.100 -0.160 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.600 -0.160 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 4.100 -0.160 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.600 -0.160 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 5.100 -0.160 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.600 -0.160 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 371 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.001 -0.001 20 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.003 -0.002 21 0 1,604 0
30DEC26 6.75 P 0.000 0.000 0.000 0.006 -0.005 20 0 2,129 0
30DEC26 7.00 P 0.000 0.000 0.000 0.014 -0.008 20 0 19,519 0
30DEC26 7.25 P 0.000 0.000 0.000 0.028 -0.014 20 0 2,661 0
30DEC26 7.50 P 0.000 0.000 0.000 0.052 -0.021 20 0 3,053 0
30DEC26 7.75 P 0.099 0.099 0.099 0.090 -0.028 20 30 3,295 +28
30DEC26 8.00 P 0.147 0.147 0.147 0.136 -0.044 20 120 7,148 -60
30DEC26 8.25 P 0.000 0.000 0.000 0.205 -0.057 20 0 3,872 0
30DEC26 8.50 P 0.291 0.291 0.286 0.302 -0.074 20 45 3,332 0
30DEC26 8.75 P 0.000 0.000 0.000 0.412 -0.090 19 0 2,620 0
30DEC26 9.00 P 0.560 0.560 0.533 0.548 -0.106 19 88 1,618 0
30DEC26 9.25 P 0.000 0.000 0.000 0.706 -0.145 19 0 1,033 0
30DEC26 9.50 P 0.000 0.000 0.000 0.907 -0.124 20 0 335 0
30DEC26 9.75 P 0.000 0.000 0.000 1.103 -0.096 20 0 90 0
30DEC26 10.00 P 0.000 0.000 0.000 1.279 -0.131 17 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 1.724 -0.136 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.193 -0.147 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.675 -0.147 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.161 -0.151 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.652 -0.153 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.138 -0.161 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.641 -0.152 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.137 -0.153 0 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 5.624 -0.162 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.002 -0.001 21 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.004 -0.002 21 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.008 -0.004 21 0 700 0
30MAR27 6.50 P 0.000 0.000 0.000 0.015 -0.006 21 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.028 -0.009 21 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.047 -0.015 21 0 2,162 0
30MAR27 7.25 P 0.000 0.000 0.000 0.076 -0.021 21 0 1,737 0
30MAR27 7.50 P 0.127 0.127 0.120 0.114 -0.030 21 123 938 +117
30MAR27 7.75 P 0.000 0.000 0.000 0.163 -0.038 20 0 727 0
30MAR27 8.00 P 0.000 0.000 0.000 0.226 -0.047 20 0 4,414 0
30MAR27 8.25 P 0.320 0.320 0.320 0.308 -0.061 20 30 7,346 +30
30MAR27 8.50 P 0.401 0.411 0.401 0.407 -0.072 20 599 8,333 +525
30MAR27 8.75 P 0.520 0.529 0.508 0.523 -0.085 20 849 2,958 +483
30MAR27 9.00 P 0.668 0.668 0.634 0.656 -0.100 20 143 681 +32
30MAR27 9.25 P 0.818 0.818 0.818 0.805 -0.103 20 539 1,370 +384
30MAR27 9.50 P 0.000 0.000 0.000 1.002 -0.114 21 0 1 0
30MAR27 9.75 P 1.169 1.183 1.169 1.187 -0.090 21 1,084 1,219 +1,084
30MAR27 10.00 P 1.368 1.368 1.368 1.359 -0.110 19 542 542 +542
30MAR27 10.50 P 0.000 0.000 0.000 1.785 -0.141 19 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.243 -0.144 18 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.715 -0.177 0 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 3.193 -0.152 0 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.678 -0.155 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.172 -0.153 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.665 -0.155 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.160 -0.155 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.656 -0.154 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 22 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.004 -0.001 21 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.007 -0.002 21 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.012 -0.004 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.021 -0.006 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.035 -0.009 21 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.056 -0.013 21 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.085 -0.017 21 0 996 0
29JUN27 7.25 P 0.000 0.000 0.000 0.124 -0.023 21 0 879 0
29JUN27 7.50 P 0.000 0.000 0.000 0.168 -0.032 21 0 498 0
29JUN27 7.75 P 0.000 0.000 0.000 0.224 -0.042 20 0 952 0
29JUN27 8.00 P 0.000 0.000 0.000 0.297 -0.051 20 0 670 0
29JUN27 8.25 P 0.000 0.000 0.000 0.386 -0.059 20 0 800 0
29JUN27 8.50 P 0.000 0.000 0.000 0.489 -0.069 20 0 277 0
29JUN27 8.75 P 0.590 0.615 0.590 0.605 -0.085 20 60 126 +60
29JUN27 9.00 P 0.730 0.730 0.723 0.736 -0.097 20 14 1,290 +13
29JUN27 9.25 P 0.872 0.872 0.872 0.884 -0.097 20 30 360 +30
29JUN27 9.50 P 0.000 0.000 0.000 1.076 -0.103 21 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.214 -0.111 19 0 50 0
29JUN27 10.00 P 0.000 0.000 0.000 1.405 -0.110 19 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 1.817 -0.134 19 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.262 -0.143 18 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.725 -0.167 17 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.201 -0.150 0 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 3.685 -0.151 0 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.174 -0.154 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.666 -0.154 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.160 -0.155 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.656 -0.154 0 0 0 0
TOTAL PUT 6,117 318,854 +3,849
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.220
28AUG26 4.40 C 0.000 0.000 0.000 2.834 +0.036 139 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.735 +0.032 135 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.635 +0.040 129 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.535 +0.033 124 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.435 +0.031 118 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.336 +0.037 115 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.236 +0.032 109 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.985 +0.043 95 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.736 +0.045 84 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.487 +0.039 73 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.237 +0.032 61 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 0.976 +0.054 31 0 990 0
28AUG26 6.50 C 0.000 0.000 0.000 0.726 +0.053 22 0 1,399 0
28AUG26 6.75 C 0.000 0.000 0.000 0.494 +0.066 30 0 4,251 0
28AUG26 7.00 C 0.291 0.291 0.285 0.263 +0.045 23 130 8,358 -130
28AUG26 7.25 C 0.083 0.114 0.083 0.099 +0.016 22 112 4,719 +108
28AUG26 7.50 C 0.034 0.034 0.032 0.023 0.000 21 300 6,316 0
28AUG26 7.75 C 0.000 0.000 0.000 0.004 0.000 22 0 3,369 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 2,478 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 653 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 1,620 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 53 0 1,020 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.241 +0.044 78 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.143 +0.046 78 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.042 +0.044 73 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.943 +0.042 71 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.843 +0.044 68 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.744 +0.041 66 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.646 +0.051 65 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.546 +0.044 62 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.445 +0.041 58 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.346 +0.041 56 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.247 +0.043 54 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.998 +0.046 48 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.749 +0.046 42 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.501 +0.039 37 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.256 +0.033 33 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 0.996 +0.051 21 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 0.758 +0.046 21 0 13,635 0
29SEP26 6.75 C 0.000 0.000 0.000 0.554 +0.063 23 0 7,204 0
29SEP26 7.00 C 0.357 0.357 0.357 0.363 +0.044 22 30 4,886 0
29SEP26 7.25 C 0.216 0.220 0.216 0.216 +0.026 22 3 15,217 +2
29SEP26 7.50 C 0.105 0.140 0.105 0.115 +0.010 21 12 5,841 +7
29SEP26 7.75 C 0.060 0.060 0.060 0.055 +0.003 21 6 3,110 +6
29SEP26 8.00 C 0.031 0.031 0.031 0.024 +0.001 21 50 2,372 0
29SEP26 8.25 C 0.000 0.000 0.000 0.009 0.000 21 0 1,789 0
29SEP26 8.50 C 0.000 0.000 0.000 0.004 0.000 22 0 415 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 -0.001 21 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 27 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 32 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 39 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.853 +0.048 52 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.754 +0.048 50 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.655 +0.048 48 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.555 +0.047 46 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.457 +0.050 45 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.363 +0.054 46 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.259 +0.047 41 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.010 +0.047 36 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.764 +0.042 33 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.521 +0.042 31 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.280 +0.042 28 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.026 +0.052 22 0 100 0
29OCT26 6.50 C 0.000 0.000 0.000 0.803 +0.048 22 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.606 +0.055 22 0 361 0
29OCT26 7.00 C 0.000 0.000 0.000 0.427 +0.042 21 0 152 0
29OCT26 7.25 C 0.000 0.000 0.000 0.286 +0.032 21 0 501 0
29OCT26 7.50 C 0.184 0.184 0.184 0.183 +0.023 21 26 508 +26
29OCT26 7.75 C 0.000 0.000 0.000 0.114 +0.014 22 0 168 0
29OCT26 8.00 C 0.000 0.000 0.000 0.068 +0.012 22 0 457 0
29OCT26 8.25 C 0.000 0.000 0.000 0.038 +0.008 22 0 110 0
29OCT26 8.50 C 0.000 0.000 0.000 0.020 +0.005 22 0 195 0
29OCT26 8.75 C 0.000 0.000 0.000 0.010 +0.002 22 0 100 0
29OCT26 9.00 C 0.000 0.000 0.000 0.005 +0.001 22 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.003 +0.001 23 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 2.564 +0.047 37 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 2.466 +0.048 37 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 2.367 +0.048 35 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.267 +0.047 33 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 2.020 +0.047 30 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 1.775 +0.039 27 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.534 +0.045 26 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.296 +0.058 24 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.054 +0.078 21 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.841 +0.069 21 0 0 0
27NOV26 6.75 C 0.665 0.665 0.665 0.650 +0.050 21 30 634 +30
27NOV26 7.00 C 0.512 0.522 0.465 0.480 +0.039 21 2,200 617 +557
27NOV26 7.25 C 0.000 0.000 0.000 0.344 +0.034 21 0 333 0
27NOV26 7.50 C 0.000 0.000 0.000 0.239 +0.021 21 0 959 0
27NOV26 7.75 C 0.163 0.163 0.163 0.163 +0.016 22 3 5 +2
27NOV26 8.00 C 0.108 0.108 0.108 0.104 +0.010 22 50 50 +50
27NOV26 8.25 C 0.000 0.000 0.000 0.064 +0.007 21 0 231 0
27NOV26 8.50 C 0.000 0.000 0.000 0.038 +0.004 21 0 100 0
27NOV26 8.75 C 0.037 0.037 0.037 0.022 +0.003 21 1 45 +1
27NOV26 9.00 C 0.000 0.000 0.000 0.012 +0.001 21 0 21 0
27NOV26 9.25 C 0.000 0.000 0.000 0.007 +0.001 22 0 3 0
27NOV26 9.50 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.001 0.000 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 3.077 +0.048 54 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.979 +0.049 52 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.880 +0.049 50 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.781 +0.040 48 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.681 +0.043 46 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.582 +0.044 44 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.484 +0.051 43 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.384 +0.047 41 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.287 +0.048 40 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.043 +0.044 36 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.801 +0.044 33 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.561 +0.044 30 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.325 +0.050 28 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.058 +0.044 21 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 0.846 +0.039 21 0 3,503 0
30DEC26 6.75 C 0.693 0.693 0.693 0.676 +0.045 22 30 2,202 0
30DEC26 7.00 C 0.509 0.523 0.509 0.507 +0.029 22 52 1,373 +52
30DEC26 7.25 C 0.375 0.375 0.375 0.366 +0.019 21 30 1,539 +30
30DEC26 7.50 C 0.000 0.000 0.000 0.258 +0.014 21 0 770 0
30DEC26 7.75 C 0.000 0.000 0.000 0.175 +0.010 21 0 885 0
30DEC26 8.00 C 0.000 0.000 0.000 0.114 +0.005 21 0 4,790 0
30DEC26 8.25 C 0.000 0.000 0.000 0.073 +0.004 21 0 699 0
30DEC26 8.50 C 0.000 0.000 0.000 0.045 +0.001 21 0 182 0
30DEC26 8.75 C 0.000 0.000 0.000 0.027 0.000 21 0 205 0
30DEC26 9.00 C 0.000 0.000 0.000 0.016 0.000 21 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.010 +0.001 21 0 30 0
30DEC26 9.50 C 0.000 0.000 0.000 0.006 0.000 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.003 0.000 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 2.979 +0.046 44 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.882 +0.047 43 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.783 +0.042 41 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.684 +0.046 40 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.584 +0.046 38 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.486 +0.046 37 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.388 +0.047 35 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.291 +0.044 34 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.049 +0.039 32 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.811 +0.040 29 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.578 +0.049 28 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.350 +0.047 26 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.099 +0.041 22 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 0.906 +0.037 22 0 292 0
30MAR27 6.75 C 0.765 0.765 0.765 0.752 +0.044 22 30 365 -6
30MAR27 7.00 C 0.000 0.000 0.000 0.606 +0.037 22 0 2,510 0
30MAR27 7.25 C 0.478 0.478 0.478 0.478 +0.029 22 19 708 +19
30MAR27 7.50 C 0.000 0.000 0.000 0.372 +0.021 22 0 1,995 0
30MAR27 7.75 C 0.000 0.000 0.000 0.285 +0.014 22 0 325 0
30MAR27 8.00 C 0.000 0.000 0.000 0.217 +0.012 22 0 256 0
30MAR27 8.25 C 0.000 0.000 0.000 0.162 +0.008 22 0 103 0
30MAR27 8.50 C 0.000 0.000 0.000 0.120 +0.006 22 0 160 0
30MAR27 8.75 C 0.000 0.000 0.000 0.087 +0.004 22 0 430 0
30MAR27 9.00 C 0.000 0.000 0.000 0.063 +0.003 22 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.045 +0.002 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.032 +0.001 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.023 +0.001 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.015 0.000 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.008 +0.001 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.882 +0.047 37 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.783 +0.042 35 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.684 +0.046 34 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.584 +0.045 32 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.487 +0.039 32 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.391 +0.040 31 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.295 +0.046 30 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.057 +0.047 28 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.829 +0.048 27 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.608 +0.049 26 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.393 +0.049 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.195 +0.081 24 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.985 +0.042 22 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.845 +0.043 22 0 67 0
29JUN27 7.00 C 0.714 0.714 0.714 0.709 +0.045 22 50 324 +50
29JUN27 7.25 C 0.604 0.604 0.588 0.584 +0.033 22 100 210 +100
29JUN27 7.50 C 0.500 0.500 0.500 0.481 +0.026 22 30 82 +30
29JUN27 7.75 C 0.420 0.420 0.420 0.395 +0.027 22 16 149 +16
29JUN27 8.00 C 0.000 0.000 0.000 0.317 +0.023 22 0 462 0
29JUN27 8.25 C 0.000 0.000 0.000 0.255 +0.023 22 0 135 0
29JUN27 8.50 C 0.000 0.000 0.000 0.203 +0.018 22 0 82 0
29JUN27 8.75 C 0.000 0.000 0.000 0.159 +0.014 22 0 88 0
29JUN27 9.00 C 0.000 0.000 0.000 0.124 +0.012 22 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.097 +0.011 22 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.075 +0.008 22 0 40 0
29JUN27 9.75 C 0.000 0.000 0.000 0.057 +0.007 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.044 +0.005 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.025 +0.003 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.014 +0.002 22 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.008 +0.001 22 0 0 0
TOTAL CALL 3,310 141,736 +950
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 105 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 100 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 80 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 70 0 320 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 61 0 250 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 51 0 2,105 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 43 0 784 0
28AUG26 6.25 P 0.001 0.001 0.001 0.001 0.000 34 100 1,893 +70
28AUG26 6.50 P 0.002 0.002 0.002 0.001 0.000 26 10 6,623 -10
28AUG26 6.75 P 0.000 0.000 0.000 0.004 -0.006 22 0 8,035 0
28AUG26 7.00 P 0.036 0.036 0.030 0.030 -0.022 21 22 5,799 0
28AUG26 7.25 P 0.110 0.110 0.110 0.117 -0.049 20 5 3,092 0
28AUG26 7.50 P 0.000 0.000 0.000 0.294 -0.068 20 0 2,484 0
28AUG26 7.75 P 0.000 0.000 0.000 0.531 -0.055 22 0 670 0
28AUG26 8.00 P 0.000 0.000 0.000 0.780 -0.055 0 0 30 0
28AUG26 8.25 P 0.000 0.000 0.000 1.030 -0.055 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.280 -0.055 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.530 -0.055 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 1.780 -0.055 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.030 -0.055 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.280 -0.055 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.530 -0.055 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.780 -0.055 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.280 -0.055 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 3.780 -0.055 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 4.280 -0.055 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 62 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 60 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 58 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 55 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 53 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 51 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 49 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 46 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 44 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 42 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 40 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 35 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 31 0 37,010 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 26 0 21,016 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 -0.001 22 0 11,602 0
29SEP26 6.25 P 0.000 0.000 0.000 0.005 -0.002 22 0 18,101 0
29SEP26 6.50 P 0.000 0.000 0.000 0.016 -0.008 21 0 3,869 0
29SEP26 6.75 P 0.000 0.000 0.000 0.048 -0.016 21 0 6,462 0
29SEP26 7.00 P 0.000 0.000 0.000 0.109 -0.029 21 0 14,752 0
29SEP26 7.25 P 0.210 0.210 0.210 0.210 -0.047 20 11 2,690 -11
29SEP26 7.50 P 0.000 0.000 0.000 0.369 -0.057 21 0 4,337 0
29SEP26 7.75 P 0.000 0.000 0.000 0.551 -0.083 19 0 590 0
29SEP26 8.00 P 0.000 0.000 0.000 0.788 -0.054 21 0 345 0
29SEP26 8.25 P 0.000 0.000 0.000 1.030 -0.055 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.280 -0.055 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.530 -0.055 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.780 -0.055 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.030 -0.055 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.280 -0.055 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.530 -0.055 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.780 -0.058 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.280 -0.055 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.780 -0.055 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.280 -0.055 0 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.003 0.000 23 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.007 -0.001 22 0 646 0
29OCT26 6.25 P 0.000 0.000 0.000 0.020 -0.002 22 0 286 0
29OCT26 6.50 P 0.000 0.000 0.000 0.047 -0.005 22 0 950 0
29OCT26 6.75 P 0.087 0.087 0.087 0.092 -0.014 22 50 1,816 0
29OCT26 7.00 P 0.162 0.162 0.162 0.167 -0.025 21 26 6,959 +26
29OCT26 7.25 P 0.000 0.000 0.000 0.291 -0.023 22 0 1,951 0
29OCT26 7.50 P 0.400 0.400 0.400 0.420 -0.052 21 20 1,270 0
29OCT26 7.75 P 0.000 0.000 0.000 0.602 -0.045 21 0 530 0
29OCT26 8.00 P 0.000 0.000 0.000 0.815 -0.044 22 0 8 0
29OCT26 8.25 P 0.000 0.000 0.000 1.041 -0.049 22 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.281 -0.054 22 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.530 -0.055 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.780 -0.055 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.030 -0.055 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.280 -0.063 0 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.530 -0.055 0 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.780 -0.058 0 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.280 -0.055 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.780 -0.055 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.280 -0.055 0 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.006 -0.001 22 0 420 0
27NOV26 6.00 P 0.000 0.000 0.000 0.015 -0.003 21 0 500 0
27NOV26 6.25 P 0.000 0.000 0.000 0.035 -0.005 22 0 0 0
27NOV26 6.50 P 0.083 0.083 0.083 0.071 -0.009 22 15 205 0
27NOV26 6.75 P 0.000 0.000 0.000 0.128 -0.016 22 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 0.211 -0.024 21 0 178 0
27NOV26 7.25 P 0.333 0.333 0.333 0.324 -0.036 21 20 422 0
27NOV26 7.50 P 0.000 0.000 0.000 0.467 -0.047 21 0 295 0
27NOV26 7.75 P 0.000 0.000 0.000 0.619 -0.059 20 0 50 0
27NOV26 8.00 P 0.000 0.000 0.000 0.835 -0.045 21 0 30 0
27NOV26 8.25 P 0.000 0.000 0.000 1.052 -0.049 21 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.288 -0.050 22 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 1.530 -0.055 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.780 -0.055 0 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.030 -0.055 0 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.280 -0.063 0 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 2.530 -0.055 0 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 2.780 -0.058 0 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.280 -0.055 0 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 3.780 -0.055 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 4.280 -0.055 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 30 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 240 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 -0.001 22 0 235 0
30DEC26 5.25 P 0.000 0.000 0.000 0.003 -0.001 22 0 721 0
30DEC26 5.50 P 0.000 0.000 0.000 0.007 -0.002 21 0 1,016 0
30DEC26 5.75 P 0.033 0.033 0.033 0.017 -0.005 21 250 1,097 +250
30DEC26 6.00 P 0.050 0.050 0.050 0.037 -0.008 21 150 1,178 +35
30DEC26 6.25 P 0.000 0.000 0.000 0.072 -0.013 21 0 1,754 0
30DEC26 6.50 P 0.000 0.000 0.000 0.124 -0.019 21 0 3,823 0
30DEC26 6.75 P 0.000 0.000 0.000 0.195 -0.025 20 0 4,390 0
30DEC26 7.00 P 0.000 0.000 0.000 0.296 -0.030 20 0 875 0
30DEC26 7.25 P 0.409 0.409 0.409 0.422 -0.038 20 2 764 0
30DEC26 7.50 P 0.000 0.000 0.000 0.576 -0.043 20 0 440 0
30DEC26 7.75 P 0.000 0.000 0.000 0.750 -0.068 19 0 106 0
30DEC26 8.00 P 0.000 0.000 0.000 0.971 -0.048 21 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.185 -0.023 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.388 -0.041 17 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.618 -0.043 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.853 -0.045 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.093 -0.047 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.335 -0.047 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.578 -0.048 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.822 -0.046 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.313 -0.049 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.808 -0.051 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.303 -0.051 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 22 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 0.004 -0.001 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.005 -0.001 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.007 -0.002 22 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.015 -0.003 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.030 -0.005 22 0 46 0
30MAR27 5.75 P 0.000 0.000 0.000 0.054 -0.008 22 0 672 0
30MAR27 6.00 P 0.000 0.000 0.000 0.091 -0.011 22 0 1,067 0
30MAR27 6.25 P 0.000 0.000 0.000 0.139 -0.019 22 0 744 0
30MAR27 6.50 P 0.205 0.205 0.205 0.203 -0.021 21 10 582 0
30MAR27 6.75 P 0.000 0.000 0.000 0.289 -0.023 21 0 2,626 0
30MAR27 7.00 P 0.000 0.000 0.000 0.395 -0.033 21 0 2,052 0
30MAR27 7.25 P 0.513 0.513 0.513 0.522 -0.041 21 14 1,442 +14
30MAR27 7.50 P 0.000 0.000 0.000 0.669 -0.048 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.847 -0.034 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.045 -0.044 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.232 -0.045 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.445 -0.042 21 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.666 -0.046 20 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.895 -0.045 20 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.127 -0.047 18 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.364 -0.048 0 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.605 -0.052 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.846 -0.049 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.334 -0.047 0 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.824 -0.050 0 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 4.318 -0.050 0 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.004 0.000 23 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 0.006 -0.001 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.008 -0.001 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.011 0.000 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.014 -0.001 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.019 0.000 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.034 -0.001 22 0 271 0
29JUN27 5.50 P 0.000 0.000 0.000 0.057 -0.003 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.092 -0.004 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.139 -0.007 22 0 627 0
29JUN27 6.25 P 0.000 0.000 0.000 0.193 -0.018 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.265 -0.021 21 0 399 0
29JUN27 6.75 P 0.000 0.000 0.000 0.356 -0.020 21 0 212 0
29JUN27 7.00 P 0.000 0.000 0.000 0.466 -0.025 21 0 462 0
29JUN27 7.25 P 0.588 0.588 0.588 0.594 -0.027 21 30 465 +30
29JUN27 7.50 P 0.000 0.000 0.000 0.743 -0.047 21 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 0.917 -0.047 21 0 150 0
29JUN27 8.00 P 0.000 0.000 0.000 1.101 -0.034 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.274 -0.023 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.480 -0.040 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.694 -0.043 20 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.916 -0.046 20 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.146 -0.048 20 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.378 -0.049 19 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.614 -0.050 16 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.853 -0.050 0 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.336 -0.072 0 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.826 -0.051 0 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.318 -0.053 0 0 0 0
TOTAL PUT 735 229,497 +404
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.815
28AUG26 3.60 C 0.000 0.000 0.000 1.239 +0.043 108 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.139 +0.042 100 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.040 +0.043 93 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 0.939 +0.042 83 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.840 +0.043 76 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.740 +0.043 68 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.637 +0.039 58 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.534 +0.035 48 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.432 +0.032 39 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.330 +0.027 30 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.233 +0.022 24 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.148 +0.016 22 0 30 0
28AUG26 4.80 C 0.095 0.095 0.095 0.081 +0.012 21 30 200 +30
28AUG26 4.90 C 0.046 0.046 0.046 0.037 +0.005 20 30 89 +30
28AUG26 5.00 C 0.000 0.000 0.000 0.014 0.000 20 0 385 0
28AUG26 5.25 C 0.000 0.000 0.000 0.001 0.000 22 0 445 0
28AUG26 5.50 C 0.000 0.000 0.000 0.001 0.000 32 0 489 0
28AUG26 5.75 C 0.000 0.000 0.000 0.001 0.000 42 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.245 +0.043 53 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.146 +0.043 49 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.046 +0.042 45 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.947 +0.043 41 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.848 +0.043 38 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.749 +0.042 34 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.649 +0.040 30 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.549 +0.035 26 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.451 +0.021 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.358 +0.017 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.273 +0.013 19 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.199 +0.020 18 0 0 0
29SEP26 4.80 C 0.155 0.155 0.155 0.138 +0.013 18 30 60 +30
29SEP26 4.90 C 0.110 0.114 0.101 0.090 +0.005 18 100 258 +30
29SEP26 5.00 C 0.000 0.000 0.000 0.056 0.000 18 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.013 -0.001 18 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.002 -0.001 17 0 101 0
29SEP26 5.75 C 0.000 0.000 0.000 0.001 0.000 21 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 33 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 44 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 47 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.260 +0.042 44 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.162 +0.042 41 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.063 +0.042 38 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 0.964 +0.041 35 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.865 +0.040 32 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.764 +0.035 28 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.664 +0.030 25 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.568 +0.028 22 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.475 +0.028 20 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.389 +0.030 19 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.310 +0.030 19 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.241 +0.043 18 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.171 +0.026 17 0 73 0
29OCT26 4.90 C 0.151 0.161 0.151 0.125 +0.022 17 60 278 +34
29OCT26 5.00 C 0.000 0.000 0.000 0.088 +0.016 17 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.034 +0.012 18 0 32 0
29OCT26 5.50 C 0.000 0.000 0.000 0.010 +0.004 17 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.003 +0.002 18 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 31 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 0.974 +0.041 30 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 0.878 +0.041 28 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 0.782 +0.039 26 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 0.688 +0.036 24 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 0.597 +0.033 23 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.512 +0.030 22 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.432 +0.028 21 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.360 +0.026 21 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.294 +0.024 20 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 0.237 +0.023 20 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.188 +0.031 20 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.146 +0.019 20 0 56 0
27NOV26 5.25 C 0.000 0.000 0.000 0.073 +0.013 20 0 16 0
27NOV26 5.50 C 0.000 0.000 0.000 0.033 +0.008 20 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 0.013 +0.003 20 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 0.005 +0.001 20 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.001 0.000 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 1.283 +0.042 34 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.185 +0.042 32 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.088 +0.042 30 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 0.991 +0.041 28 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.896 +0.040 26 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.802 +0.039 24 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.712 +0.038 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.625 +0.037 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.542 +0.035 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.465 +0.033 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.392 +0.026 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.330 +0.022 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.278 +0.021 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.237 +0.025 21 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.195 +0.022 21 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.113 +0.014 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.063 +0.007 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.035 +0.007 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.017 +0.003 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.009 +0.003 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.002 0.000 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 1.290 +0.042 33 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.193 +0.041 31 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.094 +0.036 29 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.996 +0.031 26 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.901 +0.026 25 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.809 +0.020 23 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.721 +0.017 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.638 +0.015 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.559 +0.012 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.487 +0.012 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.421 +0.009 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.361 +0.007 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.307 +0.006 21 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.260 +0.004 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.218 +0.002 20 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.137 0.000 20 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.083 -0.001 20 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.049 -0.001 20 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.028 -0.001 20 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.015 -0.001 20 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.009 0.000 20 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.005 0.000 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 1.297 +0.040 30 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.199 +0.034 28 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.103 +0.028 26 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.010 +0.024 25 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.920 +0.023 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.835 +0.023 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.754 +0.022 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.677 +0.021 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.607 +0.020 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.540 +0.018 22 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.481 +0.019 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.425 +0.016 21 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.375 +0.016 21 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.330 +0.015 21 0 0 0
29JUN27 5.00 C 0.307 0.308 0.307 0.289 +0.014 21 2 5 +2
29JUN27 5.25 C 0.000 0.000 0.000 0.203 +0.010 21 0 21 0
29JUN27 5.50 C 0.000 0.000 0.000 0.142 +0.008 21 0 36 0
29JUN27 5.75 C 0.000 0.000 0.000 0.097 +0.006 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.065 +0.005 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.043 +0.004 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.028 +0.003 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.017 +0.001 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.011 +0.001 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.007 0.000 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.005 +0.001 21 0 0 0
TOTAL CALL 252 4,254 +156
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 39 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 137 0
28AUG26 4.50 P 0.000 0.000 0.000 0.002 -0.002 21 0 98 0
28AUG26 4.60 P 0.000 0.000 0.000 0.008 -0.004 20 0 182 0
28AUG26 4.70 P 0.000 0.000 0.000 0.024 -0.011 20 0 50 0
28AUG26 4.80 P 0.000 0.000 0.000 0.058 -0.017 20 0 100 0
28AUG26 4.90 P 0.111 0.111 0.111 0.114 -0.020 19 4 104 -4
28AUG26 5.00 P 0.000 0.000 0.000 0.195 -0.022 20 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.435 -0.025 0 0 68 -20
28AUG26 5.50 P 0.000 0.000 0.000 0.685 -0.025 0 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.935 -0.025 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.185 -0.025 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.435 -0.025 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.685 -0.025 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.935 -0.025 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.185 -0.025 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.435 -0.025 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.685 -0.025 0 0 0 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 20 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 -0.001 19 0 15 0
29SEP26 4.30 P 0.000 0.000 0.000 0.004 -0.002 18 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.008 -0.005 17 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.018 -0.008 17 0 47 0
29SEP26 4.60 P 0.000 0.000 0.000 0.036 -0.012 18 0 142 0
29SEP26 4.70 P 0.000 0.000 0.000 0.064 -0.017 18 0 87 0
29SEP26 4.80 P 0.000 0.000 0.000 0.100 -0.027 17 0 95 0
29SEP26 4.90 P 0.000 0.000 0.000 0.162 -0.024 18 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.218 -0.028 16 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.438 -0.022 17 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.685 -0.025 0 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.935 -0.025 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.185 -0.025 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.435 -0.025 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.685 -0.025 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.935 -0.025 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.185 -0.025 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.435 -0.025 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.685 -0.025 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.935 -0.025 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.185 -0.025 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 17 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.003 +0.001 18 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.006 +0.002 18 0 32 0
29OCT26 4.30 P 0.000 0.000 0.000 0.012 +0.003 18 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.022 +0.005 18 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.038 +0.005 18 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.062 +0.006 18 0 65 0
29OCT26 4.70 P 0.000 0.000 0.000 0.095 +0.005 18 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.139 +0.004 18 0 20 0
29OCT26 4.90 P 0.000 0.000 0.000 0.194 +0.008 18 0 223 0
29OCT26 5.00 P 0.000 0.000 0.000 0.259 -0.004 18 0 26 0
29OCT26 5.25 P 0.000 0.000 0.000 0.444 -0.033 16 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.685 -0.025 0 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.935 -0.025 0 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.185 -0.025 0 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.435 -0.025 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.685 -0.025 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.935 -0.025 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 2.185 -0.025 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.435 -0.025 0 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.007 +0.001 20 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.012 +0.002 20 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.019 +0.001 20 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.031 +0.002 20 0 1 0
27NOV26 4.40 P 0.000 0.000 0.000 0.048 +0.002 20 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.071 +0.002 20 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.101 +0.002 20 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.139 +0.003 20 0 0 0
27NOV26 4.80 P 0.186 0.186 0.186 0.174 -0.001 19 3 3 +3
27NOV26 4.90 P 0.000 0.000 0.000 0.239 +0.008 20 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.294 -0.013 20 0 22 0
27NOV26 5.25 P 0.000 0.000 0.000 0.470 -0.032 19 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.693 -0.025 20 0 52 0
27NOV26 5.75 P 0.000 0.000 0.000 0.935 -0.025 0 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 1.185 -0.025 0 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 1.435 -0.025 0 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.685 -0.025 0 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.935 -0.025 0 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 2.185 -0.025 0 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 2.435 -0.025 0 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.004 0.000 21 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.007 +0.001 21 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.011 0.000 21 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.018 +0.001 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.027 +0.001 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.041 +0.002 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.058 +0.001 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.081 +0.001 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.109 0.000 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.143 -0.001 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.173 -0.012 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.230 -0.003 22 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.278 -0.011 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.344 -0.007 22 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.523 -0.011 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.732 -0.018 24 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.965 -0.025 26 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.201 -0.040 28 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.443 -0.040 30 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.686 -0.041 30 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.935 -0.038 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.185 -0.034 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.435 -0.031 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.685 -0.029 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.935 -0.026 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.011 -0.003 20 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.017 -0.003 20 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.025 -0.004 20 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.036 -0.006 20 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.051 -0.008 20 0 102 0
30MAR27 4.10 P 0.000 0.000 0.000 0.069 -0.006 20 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.091 -0.013 20 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.114 -0.020 20 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.145 -0.018 20 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.181 -0.021 19 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.223 -0.021 19 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.270 -0.019 19 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.321 -0.020 19 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.379 -0.021 19 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.441 -0.022 19 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.615 -0.023 18 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.811 -0.024 17 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.024 -0.024 13 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.247 -0.026 0 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.478 -0.034 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.714 -0.039 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.956 -0.041 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.201 -0.041 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.447 -0.042 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.693 -0.044 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.027 -0.001 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.037 -0.001 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.050 -0.002 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.067 +0.001 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.082 -0.007 20 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.103 -0.007 20 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.129 -0.004 20 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.158 -0.005 20 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.193 -0.006 20 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.245 -0.008 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.275 -0.007 20 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.322 -0.009 20 0 21 0
29JUN27 4.80 P 0.350 0.350 0.350 0.374 -0.009 20 2 2 +2
29JUN27 4.90 P 0.000 0.000 0.000 0.430 -0.011 20 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.490 -0.011 20 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.656 -0.015 19 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.844 -0.017 18 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 1.048 -0.018 17 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.264 -0.020 0 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.489 -0.028 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.720 -0.036 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.976 -0.022 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.201 -0.042 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.449 -0.040 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.695 -0.042 0 0 0 0
TOTAL PUT 9 3,701 -19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 9.445
28AUG26 6.50 C 0.000 0.000 0.000 2.951 +0.136 69 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.701 +0.136 55 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.451 +0.136 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 2.201 +0.135 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.952 +0.136 46 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.702 +0.135 37 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.452 +0.134 0 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.202 +0.138 0 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.953 +0.137 23 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 0.704 +0.130 19 0 76 0
28AUG26 9.00 C 0.000 0.000 0.000 0.466 +0.112 20 0 47 0
28AUG26 9.25 C 0.000 0.000 0.000 0.259 +0.082 20 0 152 0
28AUG26 9.50 C 0.111 0.111 0.111 0.109 +0.035 19 2 280 +2
28AUG26 9.75 C 0.000 0.000 0.000 0.038 +0.014 20 0 391 0
28AUG26 10.00 C 0.030 0.030 0.023 0.009 +0.003 20 24 653 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 34 0 438 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 42 0 406 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 50 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 58 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 65 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.954 +0.136 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.705 +0.137 47 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.455 +0.136 38 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.205 +0.135 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.956 +0.136 33 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.706 +0.135 25 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.452 +0.129 0 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.207 +0.137 21 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.960 +0.136 21 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.722 +0.129 21 0 140 0
29SEP26 9.00 C 0.000 0.000 0.000 0.506 +0.115 21 0 292 0
29SEP26 9.25 C 0.270 0.270 0.270 0.318 +0.091 20 2 353 0
29SEP26 9.50 C 0.220 0.220 0.203 0.202 +0.071 22 17 495 +17
29SEP26 9.75 C 0.120 0.120 0.120 0.113 +0.048 21 10 191 +10
29SEP26 10.00 C 0.083 0.083 0.083 0.060 +0.030 21 10 887 +10
29SEP26 10.50 C 0.035 0.035 0.033 0.014 +0.008 21 52 430 -25
29SEP26 11.00 C 0.000 0.000 0.000 0.003 +0.002 22 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 23 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 31 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 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 54 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 57 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 62 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.954 +0.136 0 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.705 +0.137 41 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.455 +0.136 35 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.205 +0.135 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.956 +0.136 29 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.706 +0.135 24 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.452 +0.129 0 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 1.208 +0.136 21 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.965 +0.131 21 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.738 +0.119 21 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.539 +0.093 21 0 90 0
29OCT26 9.25 C 0.000 0.000 0.000 0.381 +0.093 21 0 205 0
29OCT26 9.50 C 0.000 0.000 0.000 0.264 +0.068 21 0 62 0
29OCT26 9.75 C 0.000 0.000 0.000 0.177 +0.048 21 0 115 0
29OCT26 10.00 C 0.000 0.000 0.000 0.114 +0.035 21 0 186 0
29OCT26 10.50 C 0.000 0.000 0.000 0.043 +0.016 21 0 205 0
29OCT26 11.00 C 0.000 0.000 0.000 0.014 +0.006 21 0 151 0
29OCT26 11.50 C 0.000 0.000 0.000 0.004 +0.002 21 0 48 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.455 +0.136 32 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.205 +0.135 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.956 +0.136 27 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.706 +0.135 22 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.452 +0.128 0 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.216 +0.123 22 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.990 +0.109 22 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.787 +0.091 22 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.596 +0.070 21 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.460 +0.057 22 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.371 +0.067 23 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.261 +0.036 22 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.203 +0.032 23 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.102 +0.015 23 0 60 0
27NOV26 11.00 C 0.000 0.000 0.000 0.048 +0.007 23 0 33 0
27NOV26 11.50 C 0.000 0.000 0.000 0.020 +0.002 23 0 42 0
27NOV26 12.00 C 0.000 0.000 0.000 0.009 +0.002 23 0 969 0
27NOV26 12.50 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.002 +0.001 24 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 2.954 +0.136 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.705 +0.137 33 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.455 +0.136 29 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.205 +0.135 0 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.956 +0.136 24 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.706 +0.133 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.452 +0.122 0 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.216 +0.107 20 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.018 +0.107 22 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.833 +0.093 22 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.676 +0.082 22 0 172 0
30DEC26 9.25 C 0.000 0.000 0.000 0.541 +0.085 22 0 75 0
30DEC26 9.50 C 0.000 0.000 0.000 0.440 +0.061 23 0 40 0
30DEC26 9.75 C 0.000 0.000 0.000 0.342 +0.050 23 0 151 0
30DEC26 10.00 C 0.000 0.000 0.000 0.263 +0.042 22 0 111 0
30DEC26 10.50 C 0.180 0.180 0.180 0.149 +0.028 22 30 157 +30
30DEC26 11.00 C 0.125 0.125 0.125 0.079 +0.017 22 30 283 +30
30DEC26 11.50 C 0.000 0.000 0.000 0.039 +0.008 22 0 295 0
30DEC26 12.00 C 0.000 0.000 0.000 0.019 +0.005 22 0 8,195 0
30DEC26 12.50 C 0.000 0.000 0.000 0.009 +0.002 22 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.004 +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 23 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 25 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 27 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 33 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 34 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.954 +0.136 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.705 +0.137 26 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.455 +0.136 0 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.207 +0.134 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.956 +0.118 18 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.729 +0.111 22 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.520 +0.106 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.326 +0.100 22 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.166 +0.073 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.007 +0.066 22 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.862 +0.054 22 0 45 0
30MAR27 9.25 C 0.000 0.000 0.000 0.731 +0.063 23 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.617 +0.039 23 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.533 +0.047 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.441 +0.030 23 0 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.298 +0.014 23 0 58 0
30MAR27 11.00 C 0.000 0.000 0.000 0.194 +0.006 23 0 100 0
30MAR27 11.50 C 0.000 0.000 0.000 0.124 +0.001 23 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.078 0.000 23 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.048 -0.001 23 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.029 -0.001 23 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.017 -0.001 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.010 -0.001 23 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.006 -0.001 23 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.004 0.000 23 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.954 +0.133 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.705 +0.120 22 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.472 +0.118 23 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.245 +0.116 22 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 2.025 +0.112 22 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.816 +0.109 21 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.633 +0.112 22 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.467 +0.110 22 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.309 +0.064 23 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 1.199 +0.100 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.063 +0.125 24 0 70 0
29JUN27 9.25 C 0.000 0.000 0.000 0.905 +0.082 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.797 +0.083 23 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.695 +0.071 23 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.605 +0.068 23 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.452 +0.055 24 0 109 0
29JUN27 11.00 C 0.315 0.315 0.315 0.336 +0.041 24 1 244 +1
29JUN27 11.50 C 0.000 0.000 0.000 0.258 +0.038 24 0 507 0
29JUN27 12.00 C 0.000 0.000 0.000 0.186 +0.030 24 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.133 +0.024 24 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.094 +0.019 24 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.065 +0.013 24 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.045 +0.009 24 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.031 +0.007 24 0 31 0
TOTAL CALL 178 29,281 +75
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 51 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 44 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.001 0.000 37 0 40 0
28AUG26 8.25 P 0.000 0.000 0.000 0.001 0.000 31 0 184 0
28AUG26 8.50 P 0.000 0.000 0.000 0.001 -0.001 25 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.002 -0.007 20 0 162 0
28AUG26 9.00 P 0.023 0.023 0.023 0.013 -0.027 20 2 397 0
28AUG26 9.25 P 0.000 0.000 0.000 0.057 -0.061 20 0 782 0
28AUG26 9.50 P 0.000 0.000 0.000 0.165 -0.103 21 0 872 0
28AUG26 9.75 P 0.000 0.000 0.000 0.335 -0.126 20 0 516 0
28AUG26 10.00 P 0.000 0.000 0.000 0.559 -0.137 20 0 285 0
28AUG26 10.50 P 0.000 0.000 0.000 1.055 -0.140 0 0 297 0
28AUG26 11.00 P 0.000 0.000 0.000 1.570 -0.125 53 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.070 -0.125 65 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.570 -0.125 77 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.070 -0.125 87 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.570 -0.125 97 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.070 -0.125 106 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.570 -0.125 115 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.070 -0.125 124 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.570 -0.125 132 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.070 -0.125 139 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 23 0 52 0
29SEP26 7.75 P 0.000 0.000 0.000 0.002 0.000 22 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.007 0.000 22 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.018 -0.003 21 0 398 0
29SEP26 8.50 P 0.000 0.000 0.000 0.040 -0.011 21 0 443 0
29SEP26 8.75 P 0.000 0.000 0.000 0.085 -0.018 21 0 264 0
29SEP26 9.00 P 0.149 0.149 0.149 0.158 -0.045 21 30 484 +13
29SEP26 9.25 P 0.257 0.262 0.257 0.264 -0.056 20 35 335 +16
29SEP26 9.50 P 0.000 0.000 0.000 0.407 -0.104 20 0 305 0
29SEP26 9.75 P 0.000 0.000 0.000 0.599 -0.097 21 0 228 0
29SEP26 10.00 P 0.000 0.000 0.000 0.805 -0.114 21 0 375 0
29SEP26 10.50 P 0.000 0.000 0.000 1.281 -0.118 25 0 939 0
29SEP26 11.00 P 0.000 0.000 0.000 1.766 -0.121 27 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.261 -0.122 29 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.759 -0.123 32 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.258 -0.123 35 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.757 -0.123 39 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.256 -0.123 41 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.755 -0.123 44 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.255 -0.123 50 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.754 -0.123 52 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.253 -0.123 54 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.753 -0.123 60 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.252 -0.123 62 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.751 -0.123 63 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.251 -0.123 69 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.009 -0.003 21 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.021 -0.006 21 0 67 0
29OCT26 8.25 P 0.000 0.000 0.000 0.042 -0.010 21 0 60 0
29OCT26 8.50 P 0.000 0.000 0.000 0.078 -0.020 20 0 68 0
29OCT26 8.75 P 0.000 0.000 0.000 0.135 -0.030 20 0 40 0
29OCT26 9.00 P 0.217 0.217 0.217 0.231 -0.048 21 10 171 +10
29OCT26 9.25 P 0.000 0.000 0.000 0.347 -0.064 21 0 71 0
29OCT26 9.50 P 0.000 0.000 0.000 0.475 -0.100 20 0 55 0
29OCT26 9.75 P 0.000 0.000 0.000 0.629 -0.136 19 0 84 0
29OCT26 10.00 P 0.000 0.000 0.000 0.842 -0.108 21 0 70 0
29OCT26 10.50 P 0.000 0.000 0.000 1.302 -0.110 24 0 102 0
29OCT26 11.00 P 0.000 0.000 0.000 1.773 -0.118 24 0 1 0
29OCT26 11.50 P 0.000 0.000 0.000 2.263 -0.121 26 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.759 -0.123 27 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.258 -0.123 30 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.757 -0.123 33 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.256 -0.124 35 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.755 -0.124 37 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.255 -0.123 42 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.003 -0.003 22 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.008 -0.004 23 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.016 -0.007 23 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 0.029 -0.014 22 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.052 -0.021 22 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 0.088 -0.030 22 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 0.140 -0.041 22 0 7 0
27NOV26 8.75 P 0.000 0.000 0.000 0.210 -0.054 22 0 120 0
27NOV26 9.00 P 0.250 0.250 0.250 0.300 -0.067 22 15 62 +15
27NOV26 9.25 P 0.000 0.000 0.000 0.414 -0.078 22 0 36 0
27NOV26 9.50 P 0.000 0.000 0.000 0.549 -0.129 22 0 2 0
27NOV26 9.75 P 0.000 0.000 0.000 0.705 -0.150 21 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.908 -0.112 22 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.329 -0.104 23 0 45 0
27NOV26 11.00 P 0.000 0.000 0.000 1.785 -0.113 24 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.266 -0.120 24 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.760 -0.122 25 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.258 -0.123 27 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.757 -0.123 30 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.256 -0.124 32 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.755 -0.124 34 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.255 -0.123 38 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.003 -0.002 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.008 -0.002 22 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.015 -0.005 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.027 -0.007 22 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.047 -0.012 22 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.076 -0.019 22 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.118 -0.027 22 0 135 0
30DEC26 8.50 P 0.145 0.145 0.145 0.176 -0.049 22 11 313 +11
30DEC26 8.75 P 0.000 0.000 0.000 0.268 -0.029 22 0 368 0
30DEC26 9.00 P 0.000 0.000 0.000 0.347 -0.055 22 0 332 0
30DEC26 9.25 P 0.000 0.000 0.000 0.489 -0.070 23 0 202 0
30DEC26 9.50 P 0.000 0.000 0.000 0.612 -0.080 22 0 182 0
30DEC26 9.75 P 0.000 0.000 0.000 0.769 -0.091 22 0 44 0
30DEC26 10.00 P 0.000 0.000 0.000 0.944 -0.101 22 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.358 -0.098 23 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 1.800 -0.130 23 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.271 -0.119 23 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.762 -0.121 24 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.258 -0.123 26 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.757 -0.123 28 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.256 -0.124 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.755 -0.124 32 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.255 -0.123 36 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.754 -0.123 38 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.253 -0.123 39 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.753 -0.123 42 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.252 -0.123 44 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.751 -0.123 46 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.251 -0.123 49 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.011 -0.007 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.019 -0.011 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.033 -0.012 23 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.049 -0.020 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.075 -0.027 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.109 -0.036 22 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.155 -0.046 22 0 104 0
30MAR27 8.25 P 0.168 0.168 0.166 0.213 -0.056 22 50 288 +50
30MAR27 8.50 P 0.000 0.000 0.000 0.300 -0.050 23 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.372 -0.072 22 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.472 -0.084 22 0 130 0
30MAR27 9.25 P 0.000 0.000 0.000 0.593 -0.089 22 0 182 0
30MAR27 9.50 P 0.000 0.000 0.000 0.719 -0.126 22 0 235 0
30MAR27 9.75 P 0.000 0.000 0.000 0.892 -0.110 22 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.056 -0.119 22 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.436 -0.090 23 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.854 -0.097 23 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.298 -0.110 23 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.772 -0.118 23 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.262 -0.121 24 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.758 -0.122 26 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.256 -0.124 27 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.755 -0.124 29 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.255 -0.123 32 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.754 -0.123 34 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.253 -0.123 35 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.753 -0.123 38 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.038 -0.003 24 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.056 -0.006 24 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.081 -0.009 24 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.115 -0.010 24 0 95 0
29JUN27 7.50 P 0.000 0.000 0.000 0.157 -0.014 24 0 96 0
29JUN27 7.75 P 0.000 0.000 0.000 0.199 -0.027 24 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.271 -0.007 24 0 183 0
29JUN27 8.25 P 0.000 0.000 0.000 0.347 -0.028 24 0 77 0
29JUN27 8.50 P 0.420 0.420 0.420 0.420 -0.050 24 5 68 +5
29JUN27 8.75 P 0.000 0.000 0.000 0.533 -0.042 24 0 9 0
29JUN27 9.00 P 0.000 0.000 0.000 0.648 -0.046 25 0 132 0
29JUN27 9.25 P 0.000 0.000 0.000 0.771 -0.057 25 0 99 0
29JUN27 9.50 P 0.000 0.000 0.000 0.912 -0.059 25 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.062 -0.070 25 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.225 -0.076 25 0 414 0
29JUN27 10.50 P 0.000 0.000 0.000 1.583 -0.092 25 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 1.983 -0.106 26 0 156 0
29JUN27 11.50 P 0.000 0.000 0.000 2.419 -0.117 27 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.884 -0.127 29 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.371 -0.134 31 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.873 -0.111 34 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.344 -0.108 35 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.814 -0.111 35 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.288 -0.114 35 0 0 0
TOTAL PUT 158 18,355 +120
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$ 148.200
21AUG26 97.00 C 0.00 0.00 0.00 51.24 +15.84 138 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 50.24 +15.81 135 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 49.25 +15.78 142 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 48.25 +15.74 138 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 47.25 +15.69 135 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 46.26 +15.65 138 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 45.27 +15.60 139 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 44.28 +15.55 139 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 43.29 +15.48 139 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 42.30 +15.41 139 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 41.31 +15.32 138 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 40.33 +15.24 138 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 39.35 +15.14 139 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 38.37 +15.03 138 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 37.40 +14.92 139 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 36.42 +14.79 137 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 36.33 +15.53 193 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 34.50 +14.52 138 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 33.54 +14.36 138 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 32.59 +14.20 138 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 32.45 +14.83 179 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 30.71 +13.84 138 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 29.78 +13.65 138 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 28.86 +13.44 138 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 27.95 +13.23 138 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 27.05 +13.01 138 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 26.15 +12.77 138 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 25.66 +12.93 152 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 24.40 +12.29 138 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 23.54 +12.03 138 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 22.70 +11.77 138 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 21.86 +11.50 138 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 21.04 +11.25 138 0 0 0
21AUG26 130.00 C 0.00 0.00 0.00 20.24 +10.96 138 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 19.45 +10.46 138 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 18.67 +10.30 138 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 17.92 +10.00 138 0 0 0
21AUG26 134.00 C 14.92 14.92 14.92 17.17 +9.59 138 1 1 0
21AUG26 135.00 C 0.00 0.00 0.00 16.45 +9.27 138 0 14 0
21AUG26 136.00 C 0.00 0.00 0.00 15.74 +9.09 138 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 15.05 +8.80 138 0 1 0
21AUG26 138.00 C 7.60 13.00 7.60 14.38 +8.48 138 3 4 +3
21AUG26 139.00 C 0.00 0.00 0.00 13.73 +8.16 138 0 0 0
21AUG26 140.00 C 0.00 0.00 0.00 13.09 +7.82 138 0 0 0
21AUG26 141.00 C 0.00 0.00 0.00 12.47 +7.68 138 0 0 0
21AUG26 142.00 C 8.00 8.00 8.00 11.88 +7.39 138 5 5 +5
21AUG26 143.00 C 8.16 8.84 8.16 11.30 +7.10 138 4 2 +1
21AUG26 144.00 C 0.00 0.00 0.00 10.97 +7.04 142 0 0 0
21AUG26 145.00 C 5.50 8.21 5.50 10.50 +6.83 143 27 28 +25
21AUG26 146.00 C 0.00 0.00 0.00 9.96 +6.54 143 0 0 0
21AUG26 147.00 C 0.00 0.00 0.00 9.44 +6.25 142 0 1 0
21AUG26 148.00 C 0.00 0.00 0.00 8.94 +5.96 142 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 8.46 +5.69 142 0 0 0
21AUG26 150.00 C 4.40 7.50 4.40 8.00 +5.42 142 38 19 +19
21AUG26 152.50 C 6.00 6.80 6.00 6.93 +4.79 141 14 2 +2
21AUG26 155.00 C 3.10 5.50 3.10 5.97 - 141 3 3 -
28AUG26 95.00 C 0.00 0.00 0.00 53.57 +15.56 133 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 51.17 +15.44 133 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 48.80 +15.29 133 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 46.45 +14.60 133 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 44.80 +15.55 153 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 41.88 +14.13 133 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 40.25 +14.99 147 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 38.05 +14.67 145 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 35.37 +13.79 133 13 0 -13
28AUG26 117.50 C 0.00 0.00 0.00 33.30 +13.43 133 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 31.30 +13.05 133 0 1 0
28AUG26 122.50 C 30.61 30.61 30.61 29.37 +12.65 133 1 2 +1
28AUG26 125.00 C 0.00 0.00 0.00 27.57 +12.30 134 13 1 -12
28AUG26 127.50 C 0.00 0.00 0.00 25.78 +11.86 134 0 0 0
28AUG26 130.00 C 20.00 20.00 20.00 23.98 +11.32 133 8 8 +8
28AUG26 132.50 C 0.00 0.00 0.00 22.16 +10.68 131 0 2 0
28AUG26 135.00 C 0.00 0.00 0.00 20.76 +10.37 133 1 2 +1
28AUG26 137.50 C 0.00 0.00 0.00 19.26 +9.88 133 0 1 0
28AUG26 140.00 C 12.93 12.93 10.93 17.84 +9.39 133 4 20 -2
28AUG26 142.50 C 12.20 12.20 12.20 16.50 +8.91 133 1 1 +1
28AUG26 145.00 C 10.27 10.27 10.27 15.21 +8.40 133 2 2 +1
28AUG26 147.50 C 13.59 13.88 13.59 14.45 +8.36 137 30 30 +30
28AUG26 150.00 C 8.88 13.00 8.88 13.30 +7.86 137 25 22 +19
28AUG26 152.50 C 11.58 12.38 11.58 12.21 +7.36 136 225 225 +225
28AUG26 155.00 C 0.00 0.00 0.00 11.20 +6.88 136 0 1 0
28AUG26 157.50 C 8.61 8.61 8.61 10.26 +6.42 136 1 1 +1
28AUG26 160.00 C 0.00 0.00 0.00 9.38 +5.98 136 0 1 0
28AUG26 162.50 C 9.04 9.04 9.04 8.57 +5.56 135 15 15 +15
28AUG26 165.00 C 7.75 8.31 7.75 7.81 +5.15 135 35 31 +31
28AUG26 167.50 C 0.00 0.00 0.00 6.90 +4.55 133 0 0 0
28AUG26 170.00 C 3.86 3.86 3.86 6.28 +4.15 133 8 23 +8
28AUG26 172.50 C 0.00 0.00 0.00 5.70 +3.88 133 0 0 0
28AUG26 175.00 C 5.00 5.00 5.00 5.17 +3.57 133 1 1 +1
28AUG26 177.50 C 0.00 0.00 0.00 4.83 +3.43 135 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 4.24 +3.01 133 0 1 0
28AUG26 182.50 C 4.90 4.90 4.90 3.95 +2.87 134 2 2 +2
28AUG26 185.00 C 0.00 0.00 0.00 3.46 +2.52 133 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 3.12 +2.30 133 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 2.81 +2.09 133 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 2.53 +1.91 133 0 0 0
28AUG26 195.00 C 2.00 2.00 2.00 2.28 +1.74 133 4 4 +4
28AUG26 197.50 C 0.00 0.00 0.00 2.05 +1.58 133 0 0 0
28AUG26 200.00 C 1.77 2.50 1.77 1.84 +1.43 133 7 7 +7
29SEP26 70.00 C 0.00 0.00 0.00 79.05 - 122 0 0 -
29SEP26 72.50 C 0.00 0.00 0.00 76.71 - 122 0 0 -
29SEP26 75.00 C 0.00 0.00 0.00 74.40 - 122 0 0 -
29SEP26 77.50 C 0.00 0.00 0.00 72.12 - 122 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 69.87 - 122 0 0 -
29SEP26 82.50 C 0.00 0.00 0.00 67.65 - 122 0 0 -
29SEP26 85.00 C 0.00 0.00 0.00 65.47 - 122 0 0 -
29SEP26 87.50 C 0.00 0.00 0.00 63.32 - 122 0 0 -
29SEP26 90.00 C 0.00 0.00 0.00 61.22 - 122 0 0 -
29SEP26 92.50 C 0.00 0.00 0.00 59.15 - 122 0 0 -
29SEP26 95.00 C 0.00 0.00 0.00 57.13 +14.67 122 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 55.17 +14.53 122 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.21 +14.33 122 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.32 +14.15 122 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.47 +13.95 122 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.37 +13.44 120 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.45 +13.39 118 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.60 +12.68 118 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 41.87 +12.47 117 0 13 0
29SEP26 117.50 C 0.00 0.00 0.00 40.10 +12.00 116 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 38.23 +11.38 115 0 100 0
29SEP26 122.50 C 0.00 0.00 0.00 37.01 +11.39 117 0 100 0
29SEP26 125.00 C 0.00 0.00 0.00 35.30 +10.96 115 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 33.92 +10.87 116 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 33.59 +11.45 122 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 31.42 +10.28 117 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 30.04 +9.85 117 0 1 0
29SEP26 137.50 C 22.51 22.51 22.51 28.84 +9.66 117 1 1 +1
29SEP26 140.00 C 22.30 22.30 20.13 27.77 +9.41 118 5 11 0
29SEP26 142.50 C 23.07 23.07 23.07 26.55 +9.00 118 15 15 +15
29SEP26 145.00 C 22.08 22.08 22.08 25.47 +8.80 118 15 15 +15
29SEP26 147.50 C 0.00 0.00 0.00 24.52 +8.70 119 0 0 0
29SEP26 150.00 C 20.33 20.33 20.33 23.54 +8.52 119 5 20 +5
29SEP26 152.50 C 0.00 0.00 0.00 22.44 +8.19 118 0 15 0
29SEP26 155.00 C 0.00 0.00 0.00 21.68 +8.16 119 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 20.80 +7.97 120 0 0 0
29SEP26 160.00 C 15.21 15.21 15.21 19.97 +7.80 120 16 16 +15
29SEP26 162.50 C 0.00 0.00 0.00 19.18 +7.64 120 0 0 0
29SEP26 165.00 C 17.90 17.90 17.90 18.41 +7.47 121 17 17 +17
29SEP26 167.50 C 0.00 0.00 0.00 17.41 +7.04 120 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 16.76 +6.93 120 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 16.18 +6.87 121 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 15.31 +6.48 120 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 14.85 +6.49 121 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 14.41 +6.49 122 0 4 0
29SEP26 182.50 C 0.00 0.00 0.00 13.85 +6.34 122 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 13.31 +6.20 123 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 12.74 +6.01 123 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 12.43 +6.05 124 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 11.89 +5.85 124 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 11.38 +5.66 124 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 10.88 +5.62 124 0 2 0
29SEP26 200.00 C 9.13 10.68 9.13 10.41 +5.28 124 2 2 +2
29OCT26 70.00 C 0.00 0.00 0.00 80.02 - 111 0 0 -
29OCT26 72.50 C 0.00 0.00 0.00 77.80 - 111 0 0 -
29OCT26 75.00 C 0.00 0.00 0.00 75.62 - 111 0 0 -
29OCT26 77.50 C 0.00 0.00 0.00 73.48 - 111 0 0 -
29OCT26 80.00 C 0.00 0.00 0.00 71.37 - 111 0 0 -
29OCT26 82.50 C 0.00 0.00 0.00 69.30 - 111 0 0 -
29OCT26 85.00 C 0.00 0.00 0.00 67.27 - 111 0 0 -
29OCT26 87.50 C 0.00 0.00 0.00 65.28 - 111 0 0 -
29OCT26 90.00 C 0.00 0.00 0.00 63.33 - 111 0 0 -
29OCT26 92.50 C 0.00 0.00 0.00 61.42 - 111 0 0 -
29OCT26 95.00 C 0.00 0.00 0.00 59.55 +13.76 111 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 57.72 +13.57 111 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 56.21 +13.65 113 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 54.20 +13.18 111 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 52.56 +13.03 111 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 50.90 +12.82 111 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 49.23 +12.55 111 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 47.66 +12.33 111 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 46.13 +12.12 111 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 44.65 +11.90 111 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 43.20 +11.68 111 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 41.80 +11.46 111 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 40.43 +11.08 111 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 39.11 +11.06 111 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 37.82 +10.85 111 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 36.57 +10.50 111 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 35.38 +10.24 111 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 33.83 +9.59 110 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 32.81 +9.42 110 0 0 0
29OCT26 142.50 C 28.63 28.63 28.63 31.95 +9.42 111 15 15 +15
29OCT26 145.00 C 27.69 27.69 27.69 31.30 +9.43 113 15 15 +15
29OCT26 147.50 C 0.00 0.00 0.00 30.31 +9.20 113 0 1 0
29OCT26 150.00 C 23.35 25.87 23.35 29.37 +9.05 113 2 2 +2
29OCT26 152.50 C 0.00 0.00 0.00 28.46 +8.85 113 0 0 0
29OCT26 155.00 C 24.28 24.28 24.28 27.59 +8.74 114 1 1 +1
29OCT26 157.50 C 23.58 26.19 23.58 26.76 +8.63 114 27 27 +27
29OCT26 160.00 C 25.40 25.40 25.07 25.90 +8.47 114 14 14 +14
29OCT26 162.50 C 24.85 25.05 24.32 25.03 +8.27 114 26 26 +26
29OCT26 165.00 C 24.11 24.11 23.90 24.18 +8.07 114 14 15 +14
29OCT26 167.50 C 0.00 0.00 0.00 23.36 +7.87 114 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 22.57 +7.67 114 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 21.80 +7.48 114 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 21.06 +7.29 113 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 20.35 +7.11 113 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 19.66 +6.93 113 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 18.99 +6.75 113 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 18.35 +6.58 113 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 17.72 +6.40 113 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 17.12 +6.24 113 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 16.54 +6.07 113 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 15.98 +5.91 113 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 15.44 +5.76 113 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 14.91 +5.60 113 0 30 0
27NOV26 95.00 C 0.00 0.00 0.00 62.28 +13.64 109 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 60.59 +13.47 109 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 58.95 +13.30 109 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 57.34 +13.12 109 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 55.77 +12.94 109 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 54.24 +12.76 109 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 52.75 +12.58 109 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 51.29 +12.39 109 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 50.06 +12.39 110 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 48.68 +12.21 110 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 46.79 +11.39 108 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 45.65 +11.42 108 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 44.88 +11.77 110 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 43.68 +11.65 111 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 42.50 +11.44 111 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 41.34 +11.37 111 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 40.16 +11.09 110 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 39.09 +10.69 111 0 0 0
27NOV26 140.00 C 32.80 32.80 32.80 38.06 +10.55 111 1 1 +1
27NOV26 142.50 C 32.85 33.20 32.85 37.05 +10.35 111 77 77 +77
27NOV26 145.00 C 31.96 32.29 31.96 35.94 +10.01 111 16 16 +16
27NOV26 147.50 C 35.13 35.13 35.13 35.03 +9.85 111 15 15 +15
27NOV26 150.00 C 0.00 0.00 0.00 34.13 +9.76 111 0 15 0
27NOV26 152.50 C 0.00 0.00 0.00 33.25 +9.52 111 0 0 0
27NOV26 155.00 C 31.73 31.73 31.73 32.41 +9.40 111 4 4 +4
27NOV26 157.50 C 30.95 30.95 30.60 31.59 +9.20 112 12 12 +12
27NOV26 160.00 C 30.18 30.18 29.86 30.80 +9.09 112 9 9 +9
27NOV26 162.50 C 29.44 29.44 29.14 30.03 +9.00 112 11 11 +11
27NOV26 165.00 C 28.43 28.43 28.43 29.19 +8.82 112 7 7 +7
27NOV26 167.50 C 0.00 0.00 0.00 28.35 +8.62 112 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 27.59 +8.48 112 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 26.78 +8.27 112 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 26.09 +8.16 112 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 25.36 +7.99 112 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 24.66 +7.83 111 0 0 0
27NOV26 182.50 C 19.93 19.93 19.93 23.98 +7.68 111 1 1 +1
27NOV26 185.00 C 0.00 0.00 0.00 23.32 +7.52 111 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 22.68 +7.37 111 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 22.05 +7.22 111 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 21.45 +7.08 111 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 20.86 +6.93 111 0 0 0
27NOV26 197.50 C 18.63 18.63 18.63 20.29 +6.79 111 1 1 +1
27NOV26 200.00 C 0.00 0.00 0.00 19.73 +6.64 111 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 65.02 +14.24 107 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 63.45 +14.12 107 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 61.91 +13.98 107 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 60.41 +13.84 107 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 58.95 +13.71 107 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 57.52 +13.57 107 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 56.12 +13.42 107 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 54.76 +13.28 107 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 53.44 +13.14 107 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 52.14 +12.99 107 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 50.88 +12.79 107 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 48.44 +11.60 103 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 47.88 +11.86 105 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 46.61 +11.58 105 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 46.13 +12.23 107 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 44.29 +11.35 105 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 43.09 +10.85 105 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 42.06 +10.85 105 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 41.84 +11.61 107 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 40.84 +11.46 107 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 39.86 +11.31 107 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 38.91 +11.16 107 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 38.37 +11.40 108 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 37.54 +11.32 109 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 36.74 +11.25 109 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 35.33 +10.55 107 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 34.49 +10.40 107 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 33.68 +9.75 107 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 32.05 +8.67 105 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 31.56 +9.41 106 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 31.35 +9.21 107 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 30.62 +9.05 107 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 29.57 +8.59 106 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 29.26 +8.85 107 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 28.65 +8.80 108 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 28.06 +8.75 108 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 27.21 +8.42 107 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 26.86 +8.58 108 0 0 0
30DEC26 190.00 C 20.47 20.47 20.47 26.52 +8.74 109 15 36 0
30DEC26 192.50 C 21.89 21.89 21.89 25.37 +8.06 107 15 15 +15
30DEC26 195.00 C 21.85 21.85 21.85 25.36 +8.52 109 15 15 +15
30DEC26 197.50 C 0.00 0.00 0.00 24.63 +8.72 108 0 0 0
30DEC26 200.00 C 24.71 24.71 24.71 23.66 +8.17 107 1 1 +1
30MAR27 95.00 C 0.00 0.00 0.00 71.15 +13.64 103 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 69.78 +13.52 103 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 68.44 +13.39 103 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 67.13 +13.27 103 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 65.85 +13.15 103 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 64.60 +13.02 103 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 63.37 +12.89 103 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 62.18 +12.77 103 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 61.01 +12.65 103 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 59.86 +12.52 103 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 58.75 +12.40 103 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 57.65 +12.46 103 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 56.58 +12.06 103 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 55.54 +12.02 103 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 54.52 +11.90 103 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 53.46 +11.71 103 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 52.54 +11.65 103 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 51.58 +11.52 103 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 50.65 +11.40 103 101 101 +101
30MAR27 142.50 C 0.00 0.00 0.00 49.74 +11.29 103 121 81 +81
30MAR27 145.00 C 0.00 0.00 0.00 48.84 +11.16 103 300 300 +300
30MAR27 147.50 C 0.00 0.00 0.00 47.97 +11.05 103 491 491 +491
30MAR27 150.00 C 0.00 0.00 0.00 47.58 +11.39 104 211 211 +211
30MAR27 152.50 C 0.00 0.00 0.00 46.82 +11.35 104 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 46.07 +11.30 105 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 76.50 +13.54 101 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 75.27 +13.43 101 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 74.07 +13.32 101 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 72.90 +13.22 101 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 71.75 +13.11 101 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 70.62 +13.00 101 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 69.52 +12.90 101 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 68.44 +12.79 101 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 67.39 +12.69 101 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 66.35 +12.58 101 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 65.34 +12.47 101 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 64.35 +12.37 101 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 63.38 +12.27 101 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 62.43 +11.73 101 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 61.50 +11.64 101 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 60.58 +11.44 101 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 59.69 +11.36 101 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 58.81 +11.26 101 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 57.95 +11.12 101 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 57.11 +10.98 101 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 56.94 +11.51 103 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 56.44 +11.71 103 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 55.44 +11.40 103 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 54.90 +11.87 103 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 54.15 +11.47 104 0 0 0
TOTAL CALL 2,105 4,523 +1,936
21AUG26 97.00 P 0.00 0.00 0.00 0.01 -0.14 141 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 0.01 -0.17 138 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 0.01 -0.20 134 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 0.01 -0.24 131 0 10 0
21AUG26 101.00 P 0.00 0.00 0.00 0.01 -0.29 128 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 0.02 -0.32 134 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 0.03 -0.36 136 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 0.04 -0.42 138 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 0.05 -0.49 138 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 0.06 -0.55 137 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 0.08 -0.62 139 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 0.09 -0.72 138 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 0.11 -0.81 138 0 0 0
21AUG26 110.00 P 0.14 0.14 0.14 0.13 -0.91 138 2 2 +2
21AUG26 111.00 P 0.00 0.00 0.00 0.15 -1.07 137 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 0.19 -1.18 138 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 0.22 -1.26 138 0 2 0
21AUG26 114.00 P 0.00 0.00 0.00 0.25 -1.47 138 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 0.30 -1.62 138 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 0.35 -1.78 138 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 0.41 -1.94 138 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 0.46 -2.15 138 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 0.53 -2.35 137 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 0.60 -2.55 137 0 2 0
21AUG26 121.00 P 0.00 0.00 0.00 0.68 -2.77 137 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 0.78 -3.01 137 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 0.89 -3.23 137 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 1.00 -3.46 137 0 0 0
21AUG26 125.00 P 2.35 2.35 2.35 1.16 -3.69 138 2 2 +2
21AUG26 126.00 P 0.00 0.00 0.00 1.31 -3.95 138 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 1.46 -4.21 138 0 0 0
21AUG26 128.00 P 0.00 0.00 0.00 1.56 -4.34 136 0 0 0
21AUG26 129.00 P 0.00 0.00 0.00 1.80 -4.61 138 0 0 0
21AUG26 130.00 P 3.82 3.82 2.45 2.01 -4.89 138 4 4 +2
21AUG26 131.00 P 1.80 1.80 1.80 2.14 -5.28 136 1 1 0
21AUG26 132.00 P 0.00 0.00 0.00 2.34 -5.65 136 0 0 0
21AUG26 133.00 P 0.00 0.00 0.00 2.60 -5.94 136 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 2.86 -6.21 136 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 3.11 -6.61 136 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 3.38 -6.80 136 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 3.70 -7.13 136 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 4.03 -7.52 136 0 0 0
21AUG26 139.00 P 0.00 0.00 0.00 4.35 -7.85 135 0 0 0
21AUG26 140.00 P 8.40 8.40 5.00 4.69 -8.15 136 5 5 +5
21AUG26 141.00 P 6.09 6.09 6.08 5.08 -8.43 135 3 3 +3
21AUG26 142.00 P 0.00 0.00 0.00 5.48 -8.75 135 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 5.88 -9.07 135 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 6.28 -9.38 135 0 0 0
21AUG26 145.00 P 6.44 6.44 6.44 6.75 -9.63 135 2 2 +2
21AUG26 146.00 P 0.00 0.00 0.00 7.23 -9.92 134 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 7.70 -10.24 134 0 0 0
21AUG26 148.00 P 8.68 8.68 8.68 8.17 -10.55 134 2 1 +1
21AUG26 149.00 P 0.00 0.00 0.00 8.71 -10.79 134 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 9.26 -11.03 133 0 0 0
21AUG26 152.50 P 11.10 11.10 11.10 10.63 -11.75 133 1 1 +1
21AUG26 155.00 P 0.00 0.00 0.00 12.24 - 133 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 0.28 -0.42 133 0 1 0
28AUG26 97.50 P 0.00 0.00 0.00 0.37 -0.54 133 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.51 -0.69 133 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.65 -0.88 133 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.86 -1.07 133 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 1.07 -1.33 133 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 1.37 -1.56 133 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 1.67 -1.90 133 0 0 0
28AUG26 115.00 P 3.10 3.10 3.10 2.07 -2.19 133 1 1 +1
28AUG26 117.50 P 0.00 0.00 0.00 2.48 -2.58 133 0 0 0
28AUG26 120.00 P 3.60 3.92 3.60 3.01 -2.91 133 2 2 +1
28AUG26 122.50 P 0.00 0.00 0.00 3.55 -3.35 133 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 4.21 -3.74 133 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 4.90 -4.19 133 0 0 0
28AUG26 130.00 P 6.50 6.50 6.50 5.67 -4.67 133 1 1 +1
28AUG26 132.50 P 9.66 9.66 9.66 6.34 -5.28 130 2 3 +2
28AUG26 135.00 P 0.00 0.00 0.00 7.19 -5.88 130 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 8.22 -6.31 130 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 9.25 -6.87 130 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 10.36 -7.40 130 0 1 0
28AUG26 145.00 P 11.97 11.97 11.85 11.58 -8.46 129 7 7 +7
28AUG26 147.50 P 13.34 13.34 13.34 12.86 -9.05 129 2 2 +2
28AUG26 150.00 P 20.55 20.55 14.78 14.35 -9.43 130 49 49 +49
28AUG26 152.50 P 16.28 16.28 16.28 16.06 -9.70 133 10 10 +10
28AUG26 155.00 P 0.00 0.00 0.00 17.70 -10.10 134 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 19.16 -10.67 133 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 20.90 -11.10 134 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 22.65 -10.52 135 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 24.75 -10.55 138 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 26.32 -11.19 135 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 27.92 -11.81 133 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 30.18 -11.78 136 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 31.86 -13.43 133 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 34.22 -12.34 137 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 35.91 -12.96 133 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 38.02 -13.22 133 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 40.13 -13.47 133 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 42.27 -13.70 133 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 44.49 -13.89 133 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 46.71 -14.08 133 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 48.93 -14.28 133 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 51.21 -14.43 133 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 53.51 -14.58 133 0 0 0
29SEP26 70.00 P 0.65 0.65 0.64 0.60 - 122 5 5 -
29SEP26 72.50 P 0.00 0.00 0.00 0.77 - 122 0 0 -
29SEP26 75.00 P 0.78 0.78 0.76 0.93 - 122 3 3 -
29SEP26 77.50 P 0.00 0.00 0.00 1.16 - 122 0 0 -
29SEP26 80.00 P 1.08 1.08 1.08 1.40 - 122 2 2 -
29SEP26 82.50 P 0.00 0.00 0.00 1.65 - 122 0 0 -
29SEP26 85.00 P 0.00 0.00 0.00 1.99 - 122 0 0 -
29SEP26 87.50 P 0.00 0.00 0.00 2.33 - 122 0 0 -
29SEP26 90.00 P 0.00 0.00 0.00 2.69 - 122 0 0 -
29SEP26 92.50 P 0.00 0.00 0.00 3.15 - 122 0 0 -
29SEP26 95.00 P 2.52 2.52 2.52 3.61 -1.30 122 15 15 +15
29SEP26 97.50 P 3.26 3.30 3.26 4.08 -1.51 122 30 33 +30
29SEP26 100.00 P 3.78 3.78 3.78 4.55 -1.80 121 15 18 +15
29SEP26 102.50 P 0.00 0.00 0.00 5.29 -1.82 122 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 5.72 -2.22 120 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 6.61 -2.00 122 0 12 0
29SEP26 110.00 P 0.00 0.00 0.00 7.16 -2.62 120 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 7.91 -2.54 120 0 0 0
29SEP26 115.00 P 8.31 8.31 8.31 8.93 -3.05 122 1 1 +1
29SEP26 117.50 P 0.00 0.00 0.00 9.87 -2.76 122 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 10.50 -3.61 120 0 110 0
29SEP26 122.50 P 0.00 0.00 0.00 11.43 -4.00 120 0 100 0
29SEP26 125.00 P 12.80 12.80 12.80 12.74 -4.36 122 1 1 0
29SEP26 127.50 P 0.00 0.00 0.00 13.46 -4.60 120 0 10 0
29SEP26 130.00 P 15.91 15.91 14.52 14.57 -4.92 119 16 30 +15
29SEP26 132.50 P 14.69 14.69 14.60 15.69 -4.90 119 17 29 +16
29SEP26 135.00 P 0.00 0.00 0.00 16.80 -5.55 119 0 0 0
29SEP26 137.50 P 21.01 21.01 21.01 18.02 -5.89 119 15 15 +15
29SEP26 140.00 P 0.00 0.00 0.00 19.33 -5.98 119 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 20.64 -6.60 119 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 23.30 -6.06 125 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 24.69 -6.44 126 0 0 0
29SEP26 150.00 P 28.52 28.52 28.52 24.70 -8.20 118 4 4 +4
29SEP26 152.50 P 0.00 0.00 0.00 26.20 -8.47 118 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 27.70 -8.74 118 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 29.19 -9.19 118 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 32.29 -8.03 125 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 33.69 -8.09 124 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 33.96 -9.75 117 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 37.75 -8.01 127 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 38.47 -9.36 122 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 40.93 -8.80 126 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 42.94 -8.84 127 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 43.38 -10.47 120 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 45.15 -11.12 119 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 47.24 -9.78 120 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 49.48 -9.69 122 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 51.38 -9.94 122 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 53.27 -10.21 122 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 55.27 -10.36 122 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 57.31 -10.48 122 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 59.35 -10.63 122 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 61.39 -10.84 122 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 1.42 - 111 0 0 -
29OCT26 72.50 P 0.00 0.00 0.00 1.67 - 111 0 0 -
29OCT26 75.00 P 0.00 0.00 0.00 1.98 - 111 0 0 -
29OCT26 77.50 P 0.00 0.00 0.00 2.34 - 111 0 0 -
29OCT26 80.00 P 0.00 0.00 0.00 2.70 - 111 0 0 -
29OCT26 82.50 P 0.00 0.00 0.00 3.12 - 111 0 0 -
29OCT26 85.00 P 0.00 0.00 0.00 3.60 - 111 0 0 -
29OCT26 87.50 P 0.00 0.00 0.00 4.08 - 111 0 0 -
29OCT26 90.00 P 0.00 0.00 0.00 4.57 - 111 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 5.20 - 111 0 0 -
29OCT26 95.00 P 0.00 0.00 0.00 5.84 -2.22 111 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 6.47 -2.39 111 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 6.93 -2.86 110 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 7.95 -2.82 111 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 8.75 -3.01 111 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 9.55 -2.81 111 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 10.06 -3.50 109 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 11.02 -3.56 109 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 11.98 -3.77 109 0 15 0
29OCT26 117.50 P 15.22 15.22 15.22 13.33 -3.76 111 1 1 0
29OCT26 120.00 P 0.00 0.00 0.00 14.42 -4.07 112 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 15.40 -4.40 111 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 16.32 -4.65 110 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 17.50 -4.91 110 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 18.45 -5.62 109 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 19.72 -5.65 109 0 7 0
29OCT26 135.00 P 0.00 0.00 0.00 21.05 -6.12 110 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 22.42 -6.32 110 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 23.82 -6.42 110 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 25.26 -6.75 110 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 26.74 -7.00 110 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 28.25 -7.13 111 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 29.79 -7.40 111 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 31.36 -7.70 111 0 0 0
29OCT26 155.00 P 33.05 33.05 33.05 32.99 -7.82 111 4 4 +4
29OCT26 157.50 P 0.00 0.00 0.00 34.65 -8.04 111 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 36.72 -7.83 113 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 38.52 -8.05 114 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 40.17 -8.21 114 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 41.97 -8.33 114 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 43.80 -8.56 115 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 45.66 -8.81 115 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 46.42 -8.87 111 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 48.18 -9.03 111 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 49.94 -9.31 111 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 51.80 -9.51 111 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 55.08 -8.29 117 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 55.63 -9.79 111 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 57.55 -9.93 111 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 59.47 -10.07 111 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 61.39 -10.22 111 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 65.22 -8.51 118 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 65.25 -10.65 111 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 8.34 -2.33 109 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 9.17 -2.52 109 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 10.01 -2.70 109 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 10.84 -2.88 109 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 11.36 -3.39 108 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 12.73 -3.22 109 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 13.75 -3.41 109 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 14.78 -3.43 109 0 0 0
27NOV26 115.00 P 17.69 17.69 17.69 15.80 -3.54 109 1 0 -1
27NOV26 117.50 P 0.00 0.00 0.00 16.83 -3.88 109 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 17.64 -4.41 108 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 18.81 -4.64 107 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 20.49 -4.37 109 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 21.71 -4.61 109 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 22.62 -5.21 108 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 23.74 -5.63 108 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 25.14 -5.82 108 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 26.57 -5.90 108 0 0 0
27NOV26 140.00 P 32.00 32.00 32.00 28.04 -6.03 108 20 20 +20
27NOV26 142.50 P 0.00 0.00 0.00 29.53 -6.40 108 0 0 0
27NOV26 145.00 P 32.55 32.55 32.36 31.06 -6.48 108 30 30 +30
27NOV26 147.50 P 0.00 0.00 0.00 32.62 -6.51 109 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 34.21 -6.91 109 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 35.82 -6.91 109 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 37.72 -6.72 110 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 39.35 -6.93 110 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 41.07 -7.31 110 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 42.86 -7.14 111 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 44.59 -7.29 111 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 46.44 -7.44 112 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 48.27 -6.90 112 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 50.00 -7.11 112 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 50.97 -8.80 109 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 53.61 -8.25 112 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 54.55 -8.39 109 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 57.57 -7.32 113 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 58.13 -8.70 109 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 59.96 -8.89 109 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 61.90 -9.03 109 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 63.85 -9.15 109 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 65.79 -9.29 109 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 69.35 -7.81 114 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 69.69 -9.55 109 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.89 -1.74 107 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.76 -1.79 107 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.63 -1.98 107 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.68 -2.08 107 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.30 -2.67 105 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.79 -2.41 107 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 16.85 -2.59 107 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.37 -3.19 105 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 18.47 -3.32 105 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 20.30 -2.87 107 0 10 0
30DEC26 120.00 P 0.00 0.00 0.00 20.90 -3.74 105 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 22.12 -3.93 105 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 23.33 -4.17 105 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 24.55 -4.40 105 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 26.57 -3.56 107 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 27.18 -4.69 105 0 300 0
30DEC26 135.00 P 0.00 0.00 0.00 28.58 -4.86 104 0 700 0
30DEC26 137.50 P 0.00 0.00 0.00 30.06 -4.93 105 0 400 0
30DEC26 140.00 P 0.00 0.00 0.00 31.58 -5.20 105 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 33.12 -5.32 105 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 34.70 -5.29 106 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 36.30 -5.28 106 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 37.92 -5.52 106 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 39.57 -5.48 106 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 40.78 -6.32 105 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 42.18 -6.48 104 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 44.14 -6.61 105 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 46.51 -5.76 107 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 48.15 -6.32 107 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 49.79 -6.59 107 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 51.51 -6.19 107 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 52.88 -6.77 106 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 55.13 -6.48 107 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 56.95 -6.61 107 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 58.76 -6.76 107 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 60.57 -6.91 107 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 62.39 -7.05 107 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 64.21 -7.89 107 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 66.02 -7.34 107 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 67.85 -7.48 107 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 69.81 -7.61 107 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 71.78 -7.73 107 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 73.74 -7.86 107 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.40 -2.28 103 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.52 -2.39 103 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.64 -2.58 103 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.77 -2.76 103 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.89 -2.95 103 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.06 -3.09 103 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.38 -3.09 103 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 24.70 -3.09 103 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 26.02 -3.26 103 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 27.33 -2.81 103 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 28.65 -2.96 103 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 29.98 -3.00 103 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 31.30 -3.42 103 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 32.75 -3.48 103 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 34.26 -4.06 103 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 34.80 -5.06 101 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 36.33 -5.22 101 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 37.89 -5.35 101 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 39.48 -5.45 101 101 101 +101
30MAR27 142.50 P 0.00 0.00 0.00 41.09 -5.53 101 131 71 +71
30MAR27 145.00 P 0.00 0.00 0.00 42.72 -5.59 102 330 330 +330
30MAR27 147.50 P 0.00 0.00 0.00 44.37 -5.63 102 511 511 +511
30MAR27 150.00 P 0.00 0.00 0.00 46.05 -5.64 102 211 211 +211
30MAR27 152.50 P 0.00 0.00 0.00 47.28 -6.11 101 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.18 -5.91 101 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.17 -2.45 101 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 22.35 -2.64 101 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.54 -2.81 101 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 24.81 -2.91 101 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.19 -2.90 101 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.56 -2.89 101 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.93 -2.95 101 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 30.31 -3.12 101 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 31.68 -3.31 101 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 33.06 -3.14 101 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 34.44 -3.18 101 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 35.83 -3.59 101 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 37.39 -3.59 101 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 38.95 -3.63 101 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 40.51 -3.69 101 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 41.36 -4.44 100 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 42.93 -4.26 100 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 44.54 -4.67 100 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 46.15 -4.96 100 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 47.80 -4.75 100 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 49.45 -4.86 100 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 51.13 -5.25 101 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 51.81 -6.31 99 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 54.55 -5.32 101 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 56.27 -5.34 101 0 0 0
TOTAL PUT 1,560 3,960 +1,479
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$ 12.430
28AUG26 8.00 C 0.00 0.00 0.00 4.44 -0.03 99 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 4.19 -0.03 92 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.94 -0.03 85 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.70 -0.02 97 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.44 -0.03 72 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.19 -0.03 65 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.94 -0.03 59 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.69 -0.03 53 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.44 -0.11 47 0 68 0
28AUG26 10.50 C 0.00 0.00 0.00 1.99 +0.01 69 0 189 0
28AUG26 11.00 C 0.00 0.00 0.00 1.51 -0.04 59 0 266 0
28AUG26 11.50 C 0.00 0.00 0.00 1.05 -0.07 51 0 69 0
28AUG26 12.00 C 0.00 0.00 0.00 0.69 -0.06 51 0 122 0
28AUG26 12.50 C 0.00 0.00 0.00 0.43 -0.04 53 0 766 0
28AUG26 13.00 C 0.24 0.24 0.24 0.23 -0.03 51 2 277 -1
28AUG26 13.50 C 0.00 0.00 0.00 0.12 -0.02 52 0 327 0
28AUG26 14.00 C 0.09 0.09 0.09 0.06 -0.01 53 1 163 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 0.00 55 0 195 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 117 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 161 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 65 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 99 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 105 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 111 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 116 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 135 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 5.69 -0.03 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.44 -0.04 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.19 -0.04 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.95 -0.03 75 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.70 -0.03 70 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.45 -0.03 64 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.20 -0.03 60 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.95 -0.03 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.70 -0.03 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.45 -0.05 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.24 -0.03 63 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.95 -0.06 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.76 +0.04 59 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.53 -0.03 57 0 115 0
29SEP26 10.50 C 2.13 2.13 2.13 2.05 -0.06 51 33 110 0
29SEP26 11.00 C 0.00 0.00 0.00 1.59 -0.03 45 0 49 0
29SEP26 11.50 C 0.00 0.00 0.00 1.23 -0.04 46 0 109 0
29SEP26 12.00 C 0.00 0.00 0.00 0.94 -0.02 47 0 442 0
29SEP26 12.50 C 0.00 0.00 0.00 0.68 -0.01 47 0 188 0
29SEP26 13.00 C 0.00 0.00 0.00 0.48 -0.01 47 1 195 +1
29SEP26 13.50 C 0.00 0.00 0.00 0.33 -0.01 46 0 121 0
29SEP26 14.00 C 0.00 0.00 0.00 0.22 -0.01 46 0 495 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 0.00 46 0 269 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 0.00 47 0 363 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 0.00 46 0 291 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 0.00 46 0 186 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 48 0 619 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 48 0 922 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 4.45 -0.03 56 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.20 -0.03 52 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.95 -0.03 48 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.71 -0.04 52 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.46 -0.09 48 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.24 -0.05 53 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.01 -0.04 53 0 0 0
29OCT26 9.75 C 2.87 2.87 2.87 2.76 -0.02 49 10 10 +10
29OCT26 10.00 C 2.64 2.64 2.64 2.57 +0.01 52 10 100 +10
29OCT26 10.50 C 0.00 0.00 0.00 2.13 -0.03 49 0 45 0
29OCT26 11.00 C 1.81 1.81 1.81 1.68 -0.05 44 10 40 +10
29OCT26 11.50 C 1.48 1.48 1.48 1.39 -0.04 46 10 63 0
29OCT26 12.00 C 1.18 1.19 1.18 1.09 -0.05 45 20 75 0
29OCT26 12.50 C 0.00 0.00 0.00 0.85 -0.04 45 0 15 0
29OCT26 13.00 C 0.00 0.00 0.00 0.66 -0.03 45 0 94 0
29OCT26 13.50 C 0.00 0.00 0.00 0.50 -0.03 44 0 18 0
29OCT26 14.00 C 0.00 0.00 0.00 0.38 -0.03 45 0 17 0
29OCT26 14.50 C 0.00 0.00 0.00 0.28 -0.02 44 0 68 0
29OCT26 15.00 C 0.00 0.00 0.00 0.21 -0.02 44 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 0.15 -0.02 44 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 119 0
29OCT26 16.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 5 0
29OCT26 17.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.95 -0.08 44 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.74 -0.02 54 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.47 -0.08 46 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.27 -0.02 51 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.02 -0.04 48 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.84 +0.02 51 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.59 -0.06 47 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.20 0.00 47 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.78 -0.03 43 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.51 -0.04 45 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.24 -0.03 44 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.01 -0.03 44 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.81 -0.03 43 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.65 -0.02 43 0 15 0
27NOV26 14.00 C 0.00 0.00 0.00 0.51 -0.02 43 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 0.40 -0.02 43 0 47 0
27NOV26 15.00 C 0.00 0.00 0.00 0.32 -0.01 43 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.25 -0.01 43 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.19 -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 0.25 0.25 0.25 0.11 -0.01 43 45 45 +45
27NOV26 17.50 C 0.00 0.00 0.00 0.08 -0.01 43 0 75 0
30DEC26 7.25 C 0.00 0.00 0.00 5.19 -0.04 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.95 -0.03 53 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.70 -0.03 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.45 -0.03 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.20 -0.08 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.96 -0.07 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.74 -0.07 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.49 -0.06 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.27 -0.05 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.06 -0.07 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.86 -0.01 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.67 0.00 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.29 +0.01 45 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 1.91 -0.06 42 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 1.62 -0.06 42 0 412 0
30DEC26 12.00 C 0.00 0.00 0.00 1.41 -0.01 44 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.19 0.00 44 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.99 0.00 44 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.81 0.00 43 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.67 0.00 43 0 52 0
30DEC26 14.50 C 0.00 0.00 0.00 0.55 0.00 43 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.45 +0.01 43 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.37 +0.01 43 0 19 0
30DEC26 16.00 C 0.00 0.00 0.00 0.30 +0.01 43 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 +0.01 43 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 0.00 43 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 0.00 43 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 0.00 43 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 +0.01 43 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 0.00 43 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 0.00 43 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 43 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 43 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 42 0 251 0
30MAR27 8.00 C 0.00 0.00 0.00 4.50 -0.07 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.31 0.00 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.07 -0.08 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.85 -0.07 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.65 -0.07 45 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.47 -0.03 45 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.28 -0.04 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.10 -0.03 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.92 -0.04 44 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.58 -0.02 43 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.27 -0.05 42 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.01 -0.02 42 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.76 -0.02 42 0 200 0
30MAR27 12.50 C 0.00 0.00 0.00 1.53 -0.04 42 0 202 0
30MAR27 13.00 C 0.00 0.00 0.00 1.33 -0.03 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.16 -0.03 42 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 1.00 -0.03 42 0 61 0
30MAR27 14.50 C 0.00 0.00 0.00 0.86 -0.03 41 0 31 0
30MAR27 15.00 C 0.00 0.00 0.00 0.74 -0.03 41 0 62 0
30MAR27 15.50 C 0.00 0.00 0.00 0.64 -0.02 41 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.55 -0.02 41 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.47 -0.02 41 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.40 -0.01 41 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.34 -0.02 41 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.29 -0.01 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 -0.01 41 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 4.56 -0.03 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.35 -0.04 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.16 -0.04 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.97 -0.04 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.79 -0.03 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.61 -0.04 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.44 -0.03 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.28 -0.03 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.12 -0.03 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.84 +0.01 42 0 1 0
29JUN27 11.00 C 0.00 0.00 0.00 2.55 0.00 42 0 5 0
29JUN27 11.50 C 0.00 0.00 0.00 2.35 +0.01 43 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.06 -0.03 42 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.87 -0.02 42 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.69 -0.02 42 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.51 -0.03 42 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.35 -0.02 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.20 -0.03 42 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.07 -0.03 42 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.95 -0.02 42 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.85 -0.02 42 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.75 -0.02 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.67 -0.02 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.59 -0.02 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.52 -0.02 42 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.47 -0.01 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.41 -0.02 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.36 -0.01 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.32 -0.02 41 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
TOTAL CALL 142 16,467 +75
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 180 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 55 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 132 0
28AUG26 10.50 P 0.02 0.02 0.02 0.02 0.00 57 1 236 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 122 0
28AUG26 11.50 P 0.10 0.10 0.10 0.11 0.00 51 2 203 +2
28AUG26 12.00 P 0.24 0.24 0.24 0.24 -0.01 50 1 570 +1
28AUG26 12.50 P 0.00 0.00 0.00 0.46 0.00 49 0 200 0
28AUG26 13.00 P 0.00 0.00 0.00 0.79 -0.01 51 0 398 0
28AUG26 13.50 P 0.00 0.00 0.00 1.17 -0.03 50 0 80 0
28AUG26 14.00 P 0.00 0.00 0.00 1.61 -0.03 50 0 85 0
28AUG26 14.50 P 0.00 0.00 0.00 2.10 -0.01 58 0 174 0
28AUG26 15.00 P 0.00 0.00 0.00 2.58 0.00 58 0 99 0
28AUG26 15.50 P 3.01 3.01 3.01 3.07 -0.02 0 30 87 +11
28AUG26 16.00 P 3.48 3.48 3.48 3.57 +0.02 0 15 57 0
28AUG26 16.50 P 0.00 0.00 0.00 4.07 +0.01 0 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 4.57 +0.03 0 0 75 0
28AUG26 17.50 P 0.00 0.00 0.00 5.07 0.00 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.57 +0.03 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.07 +0.03 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.57 +0.03 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.07 +0.03 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.57 +0.03 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.57 +0.03 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.57 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 46 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 0.00 46 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 0.00 45 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 +0.01 45 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 226 0
29SEP26 10.50 P 0.13 0.13 0.13 0.17 +0.01 45 20 217 0
29SEP26 11.00 P 0.24 0.24 0.24 0.28 +0.01 45 1 277 0
29SEP26 11.50 P 0.36 0.36 0.36 0.45 +0.01 45 1 197 0
29SEP26 12.00 P 0.59 0.59 0.59 0.67 +0.02 44 25 99 +21
29SEP26 12.50 P 0.00 0.00 0.00 0.93 +0.02 44 0 168 0
29SEP26 13.00 P 1.18 1.18 1.18 1.25 +0.03 43 2 77 +2
29SEP26 13.50 P 0.00 0.00 0.00 1.66 +0.03 46 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 2.06 +0.03 46 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 2.41 +0.03 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.85 0.00 0 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 3.31 -0.01 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 3.77 +0.03 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.24 +0.03 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 4.72 0.00 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 5.20 +0.02 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 5.68 -0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.17 +0.01 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 6.65 +0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.13 -0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.63 -0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.64 0.00 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.84 +0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.84 +0.03 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 0.00 44 0 48 0
29OCT26 8.50 P 0.00 0.00 0.00 0.03 0.00 45 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.04 0.00 44 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 172 0
29OCT26 9.25 P 0.00 0.00 0.00 0.07 -0.01 43 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.10 -0.01 43 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.14 0.00 44 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.18 0.00 44 0 9 0
29OCT26 10.50 P 0.00 0.00 0.00 0.28 -0.01 43 0 74 0
29OCT26 11.00 P 0.00 0.00 0.00 0.43 -0.01 43 0 82 0
29OCT26 11.50 P 0.00 0.00 0.00 0.61 -0.01 43 0 143 0
29OCT26 12.00 P 0.00 0.00 0.00 0.84 -0.01 43 0 355 0
29OCT26 12.50 P 0.00 0.00 0.00 1.11 0.00 42 0 51 0
29OCT26 13.00 P 0.00 0.00 0.00 1.41 0.00 42 0 93 0
29OCT26 13.50 P 0.00 0.00 0.00 1.75 0.00 41 0 13 0
29OCT26 14.00 P 0.00 0.00 0.00 2.16 -0.01 42 0 291 0
29OCT26 14.50 P 0.00 0.00 0.00 2.59 +0.04 43 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.03 +0.03 44 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.47 -0.02 43 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.90 -0.02 39 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.39 +0.05 40 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.85 -0.02 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.32 0.00 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.06 0.00 43 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 0.08 0.00 43 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.10 0.00 43 0 2 0
27NOV26 9.25 P 0.00 0.00 0.00 0.13 0.00 43 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.16 0.00 42 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.21 0.00 43 0 12 0
27NOV26 10.00 P 0.00 0.00 0.00 0.26 0.00 42 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.38 0.00 42 0 3 0
27NOV26 11.00 P 0.00 0.00 0.00 0.54 0.00 42 0 33 0
27NOV26 11.50 P 0.00 0.00 0.00 0.74 +0.01 42 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.97 +0.01 42 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 1.24 +0.01 41 0 75 0
27NOV26 13.00 P 0.00 0.00 0.00 1.56 +0.03 42 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 1.92 -0.03 42 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.29 -0.04 42 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.71 +0.01 44 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.12 -0.03 43 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.55 -0.02 43 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.01 +0.01 44 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.46 +0.04 44 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.91 -0.03 41 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.39 0.00 41 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 0.00 43 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 0.00 42 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 0.00 42 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 0.00 42 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 +0.01 42 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 37 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 +0.01 42 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.24 +0.01 42 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 +0.01 42 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 +0.02 42 0 95 0
30DEC26 10.50 P 0.00 0.00 0.00 0.49 +0.02 42 0 222 0
30DEC26 11.00 P 0.00 0.00 0.00 0.66 +0.02 42 0 304 0
30DEC26 11.50 P 0.00 0.00 0.00 0.87 +0.03 42 0 435 0
30DEC26 12.00 P 0.00 0.00 0.00 1.11 +0.03 41 0 3,440 0
30DEC26 12.50 P 0.00 0.00 0.00 1.38 +0.03 41 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 1.67 +0.01 41 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.02 +0.01 41 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 2.39 +0.01 41 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.80 -0.03 42 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 3.21 +0.01 43 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 3.63 0.00 43 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 4.09 -0.03 44 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.53 0.00 44 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.98 +0.03 43 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 5.44 +0.03 43 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.91 +0.05 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.38 +0.05 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.85 +0.05 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.33 +0.03 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.81 -0.01 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.78 +0.04 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.84 +0.03 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.84 +0.03 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.13 0.00 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.16 0.00 40 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.20 0.00 41 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.24 0.00 41 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.29 0.00 40 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.34 0.00 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.40 0.00 40 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.47 0.00 40 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.53 -0.01 40 0 32 0
30MAR27 10.50 P 0.00 0.00 0.00 0.70 0.00 40 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.90 0.00 40 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.11 0.00 40 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 1.35 -0.01 39 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.63 0.00 39 0 230 0
30MAR27 13.00 P 0.00 0.00 0.00 1.92 0.00 39 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.27 +0.02 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.64 +0.02 40 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.03 0.00 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.43 +0.03 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.84 0.00 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.26 -0.03 42 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 4.70 +0.03 43 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.13 -0.02 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.58 0.00 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.03 +0.02 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.49 +0.04 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.95 +0.04 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.40 -0.02 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.86 +0.02 36 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.81 -0.03 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.84 +0.03 0 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 10.84 +0.03 36 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.24 0.00 41 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.28 0.00 41 0 6 0
29JUN27 8.50 P 0.00 0.00 0.00 0.34 +0.01 41 0 6 0
29JUN27 8.75 P 0.00 0.00 0.00 0.38 -0.01 41 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.44 -0.01 41 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.51 0.00 41 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 0.58 0.00 41 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.66 0.00 41 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 0.75 0.00 41 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.93 0.00 41 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 1.13 0.00 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.37 +0.01 40 0 19 0
29JUN27 12.00 P 0.00 0.00 0.00 1.61 0.00 40 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 1.92 +0.03 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.21 +0.01 41 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.54 +0.05 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.89 0.00 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.26 0.00 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.65 0.00 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.05 +0.01 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.46 0.00 42 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.88 0.00 43 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.31 0.00 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.72 +0.01 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.17 +0.01 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.62 +0.01 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.07 +0.07 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.52 0.00 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.96 +0.03 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.91 +0.03 41 0 0 0
TOTAL PUT 98 15,804 +37
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$ 10.690
28AUG26 6.75 C 0.00 0.00 0.00 3.95 +0.15 109 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.70 +0.15 100 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.45 +0.15 92 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.20 +0.15 84 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.95 +0.15 76 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.70 +0.15 69 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.45 +0.15 62 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.20 +0.15 55 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.95 +0.15 48 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.70 +0.14 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.46 +0.14 46 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 1.22 +0.12 44 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 1.00 +0.12 46 0 24 0
28AUG26 10.00 C 0.00 0.00 0.00 0.79 +0.10 45 0 50 0
28AUG26 10.50 C 0.39 0.44 0.39 0.44 +0.07 45 60 124 +42
28AUG26 11.00 C 0.21 0.21 0.21 0.22 +0.04 46 4 634 0
28AUG26 11.50 C 0.00 0.00 0.00 0.10 +0.02 48 0 242 0
28AUG26 12.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 277 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 258 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 164 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 33 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 19 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 103 0 17 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.96 +0.14 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.71 +0.14 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.47 +0.15 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.22 +0.15 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.97 +0.15 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.72 +0.14 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.48 +0.14 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.24 +0.13 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.01 +0.13 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.78 +0.12 39 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.57 +0.12 40 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.36 +0.11 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.17 +0.10 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.99 +0.09 39 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 0.68 +0.07 38 0 145 0
29SEP26 11.00 C 0.00 0.00 0.00 0.46 +0.05 39 0 75 0
29SEP26 11.50 C 0.27 0.29 0.27 0.30 +0.04 40 45 180 0
29SEP26 12.00 C 0.00 0.00 0.00 0.18 +0.02 39 0 135 0
29SEP26 12.50 C 0.11 0.11 0.11 0.11 +0.01 40 1 106 +1
29SEP26 13.00 C 0.00 0.00 0.00 0.06 0.00 40 0 96 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 0.00 39 0 117 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 41 0 107 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 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 55 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 64 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.98 +0.15 35 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.73 +0.14 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 3.49 +0.15 40 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.25 +0.15 41 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.01 +0.14 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.77 +0.14 39 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.54 +0.13 40 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.31 +0.12 39 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.09 +0.11 39 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.88 +0.11 39 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.69 +0.11 39 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.50 +0.10 39 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 1.32 +0.10 39 0 115 0
29OCT26 10.00 C 1.09 1.13 1.09 1.15 +0.09 38 59 89 +31
29OCT26 10.50 C 0.00 0.00 0.00 0.87 +0.07 39 0 26 0
29OCT26 11.00 C 0.00 0.00 0.00 0.63 +0.04 38 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.46 +0.03 39 0 63 0
29OCT26 12.00 C 0.34 0.34 0.31 0.32 +0.02 39 45 161 +30
29OCT26 12.50 C 0.22 0.22 0.22 0.23 +0.02 40 15 720 +15
29OCT26 13.00 C 0.00 0.00 0.00 0.15 0.00 39 0 173 0
29OCT26 13.50 C 0.00 0.00 0.00 0.10 0.00 39 0 128 0
29OCT26 14.00 C 0.00 0.00 0.00 0.07 0.00 40 0 73 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 0.00 39 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 0.00 40 0 92 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.82 - 39 0 0 -
27NOV26 8.25 C 0.00 0.00 0.00 2.60 +0.13 39 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.38 +0.12 38 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.18 +0.12 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.98 +0.11 39 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.79 +0.11 39 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.61 +0.10 39 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.45 +0.10 39 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.29 +0.08 39 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.02 +0.07 39 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.79 +0.06 39 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.60 +0.05 39 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.46 +0.04 39 0 43 0
27NOV26 12.50 C 0.35 0.35 0.35 0.34 +0.03 39 12 113 0
27NOV26 13.00 C 0.25 0.25 0.25 0.25 +0.02 39 15 68 +15
27NOV26 13.50 C 0.00 0.00 0.00 0.18 +0.01 39 0 83 0
27NOV26 14.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 60 0
27NOV26 14.50 C 0.00 0.00 0.00 0.09 +0.01 39 0 190 0
27NOV26 15.00 C 0.00 0.00 0.00 0.06 0.00 39 0 60 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.03 +0.14 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.79 +0.14 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.56 +0.14 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.33 +0.14 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.10 +0.13 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.89 +0.13 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.67 +0.12 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.47 +0.12 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.27 +0.11 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.08 +0.11 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.91 +0.11 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.74 +0.10 39 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.58 +0.10 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.43 +0.09 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.16 +0.07 39 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 0.93 +0.06 39 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.74 +0.05 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.58 +0.04 39 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.46 +0.04 39 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.35 +0.03 39 0 11 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 +0.02 39 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 +0.02 39 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 +0.02 39 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 400 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 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 44 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 4.13 +0.14 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.91 +0.14 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.69 +0.14 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.47 +0.13 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.27 +0.13 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.07 +0.13 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.88 +0.12 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.69 +0.12 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.51 +0.11 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.34 +0.11 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.18 +0.10 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.02 +0.09 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.88 +0.10 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.74 +0.09 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.49 +0.08 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.26 +0.07 39 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.07 +0.06 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.90 +0.06 39 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.75 +0.04 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.63 +0.04 39 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.52 +0.03 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.43 +0.02 39 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.36 +0.02 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.30 +0.02 39 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 +0.01 39 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 +0.02 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 +0.01 39 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.04 0.00 39 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 4.24 +0.14 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 4.03 +0.13 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.82 +0.13 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.63 +0.13 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.43 +0.12 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.25 +0.12 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.07 +0.12 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.89 +0.11 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.73 +0.11 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.57 +0.11 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.42 +0.11 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.27 +0.10 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.13 +0.09 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.00 +0.09 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.76 +0.09 39 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.54 +0.08 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.34 +0.07 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.17 +0.06 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.02 +0.06 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.88 +0.05 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.76 +0.04 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.66 +0.04 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.57 +0.03 39 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.49 +0.03 39 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 0.42 +0.02 39 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.37 +0.03 39 0 0 0
TOTAL CALL 256 8,565 +134
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 -0.01 52 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 -0.02 48 0 48 0
28AUG26 9.75 P 0.00 0.00 0.00 0.06 -0.03 48 0 164 0
28AUG26 10.00 P 0.00 0.00 0.00 0.09 -0.06 45 0 130 0
28AUG26 10.50 P 0.28 0.30 0.25 0.26 -0.08 47 75 307 +75
28AUG26 11.00 P 0.53 0.53 0.53 0.54 -0.10 49 15 100 -15
28AUG26 11.50 P 0.00 0.00 0.00 0.89 -0.14 45 0 115 0
28AUG26 12.00 P 0.00 0.00 0.00 1.33 -0.15 44 0 241 0
28AUG26 12.50 P 0.00 0.00 0.00 1.81 -0.15 0 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.31 -0.15 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.81 -0.15 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.31 -0.15 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.81 -0.15 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.31 -0.15 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.81 -0.15 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.31 -0.15 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.81 -0.15 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.02 39 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 80 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 -0.03 40 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 -0.05 39 0 25 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 -0.06 39 0 66 0
29SEP26 10.00 P 0.32 0.32 0.31 0.28 -0.06 40 30 55 -15
29SEP26 10.50 P 0.00 0.00 0.00 0.48 -0.09 40 0 68 0
29SEP26 11.00 P 0.00 0.00 0.00 0.75 -0.12 40 0 23 0
29SEP26 11.50 P 0.00 0.00 0.00 1.07 -0.12 39 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 1.45 -0.14 39 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.88 -0.14 39 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.34 -0.15 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.82 -0.15 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.31 -0.15 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.81 -0.15 0 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.31 -0.15 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.81 -0.15 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.31 -0.15 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.81 -0.15 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.31 -0.15 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.81 -0.15 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.31 -0.15 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.81 -0.15 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.31 -0.15 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.81 -0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.31 -0.15 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.31 -0.15 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.31 -0.15 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.31 -0.15 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.31 -0.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.31 -0.15 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.31 -0.15 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.31 -0.15 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.31 -0.15 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.31 -0.15 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.14 -0.04 39 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.19 -0.04 39 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.25 -0.05 39 0 100 0
29OCT26 9.75 P 0.00 0.00 0.00 0.32 -0.07 38 0 130 0
29OCT26 10.00 P 0.00 0.00 0.00 0.40 -0.08 38 0 89 0
29OCT26 10.50 P 0.00 0.00 0.00 0.63 -0.10 39 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 0.91 -0.11 40 0 47 0
29OCT26 11.50 P 1.22 1.22 1.22 1.21 -0.12 39 15 66 -15
29OCT26 12.00 P 0.00 0.00 0.00 1.58 -0.13 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 1.98 -0.13 39 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.41 -0.14 39 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.86 -0.15 39 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.33 -0.15 39 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.82 -0.15 40 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.31 -0.15 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.81 -0.15 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.31 -0.15 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.06 - 38 0 0 -
27NOV26 8.25 P 0.00 0.00 0.00 0.09 -0.02 39 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.17 -0.03 39 0 0 0
27NOV26 9.00 P 0.24 0.24 0.24 0.22 -0.04 39 30 34 +30
27NOV26 9.25 P 0.29 0.29 0.29 0.29 -0.04 40 15 15 +15
27NOV26 9.50 P 0.00 0.00 0.00 0.36 -0.05 39 0 13 0
27NOV26 9.75 P 0.00 0.00 0.00 0.44 -0.06 39 0 4 0
27NOV26 10.00 P 0.00 0.00 0.00 0.53 -0.07 39 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.75 -0.09 39 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.02 -0.08 39 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.33 -0.10 39 0 78 0
27NOV26 12.00 P 0.00 0.00 0.00 1.68 -0.11 39 0 30 0
27NOV26 12.50 P 0.00 0.00 0.00 2.06 -0.12 39 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.48 -0.12 39 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.91 -0.14 39 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.37 -0.14 39 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.84 -0.14 39 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.32 -0.15 39 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.81 -0.15 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.31 -0.15 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.15 -0.02 39 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.19 -0.03 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.24 -0.03 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.30 -0.04 39 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.37 -0.04 39 0 12 0
30DEC26 9.50 P 0.00 0.00 0.00 0.45 -0.05 39 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.54 -0.05 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.64 -0.06 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.87 -0.07 39 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.14 -0.08 39 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.45 -0.09 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.79 -0.10 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.16 -0.11 39 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.56 -0.12 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.98 -0.13 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.42 -0.13 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.88 -0.13 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.34 -0.15 38 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.82 -0.15 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.31 -0.15 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.81 -0.15 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.31 -0.15 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.81 -0.15 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.31 -0.15 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.81 -0.15 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.31 -0.15 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.81 -0.15 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.31 -0.15 0 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 10.31 -0.15 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.31 -0.15 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.31 -0.15 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.31 -0.15 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.31 -0.15 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 -0.01 39 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.24 -0.02 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.29 -0.03 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.35 -0.04 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.42 -0.03 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.50 -0.06 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.58 -0.04 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.67 -0.05 39 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.78 -0.05 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.88 -0.06 39 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.12 -0.07 39 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.40 -0.08 39 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.70 -0.09 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.03 -0.09 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.38 -0.11 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.76 -0.11 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.15 -0.12 39 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.57 -0.12 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.00 -0.13 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.44 -0.14 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.90 -0.13 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.37 -0.13 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.84 -0.14 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.32 -0.15 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.81 -0.15 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.31 -0.15 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.81 -0.15 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.31 -0.15 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.81 -0.15 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.31 -0.15 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.25 -0.02 39 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.30 -0.03 39 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.36 -0.03 39 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.43 -0.03 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.50 -0.03 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.58 -0.04 39 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.66 -0.04 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.75 -0.05 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.86 -0.05 39 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.96 -0.06 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.08 -0.06 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.33 -0.06 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.60 -0.08 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.90 -0.08 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.23 -0.08 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.57 -0.10 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.94 -0.10 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.32 -0.11 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.72 -0.11 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.13 -0.12 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.56 -0.12 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.99 -0.13 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.44 -0.13 39 0 0 0
TOTAL PUT 180 3,262 +75
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJG - ZIJIN GOLD INTL CLOSING PRICE HK$ 135.100
21AUG26 107.00 C 0.00 0.00 0.00 28.49 - 135 0 0 -
21AUG26 108.00 C 0.00 0.00 0.00 27.45 +7.70 128 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 26.53 +7.73 129 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 25.51 +7.65 123 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 24.16 +7.23 77 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 23.17 +7.15 77 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 22.19 +7.07 78 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 21.21 +6.97 78 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 20.23 +6.85 78 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 19.26 +6.71 78 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 18.30 +6.57 78 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 17.35 +6.41 78 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 16.41 +6.24 78 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 15.48 +6.04 78 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 14.57 +5.84 78 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 13.67 +5.62 78 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 12.79 +5.61 78 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 11.94 +5.35 78 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 11.11 +5.09 78 0 0 0
21AUG26 126.00 C 7.83 10.30 7.83 10.30 +4.81 78 7 13 -1
21AUG26 127.00 C 8.50 8.50 8.50 9.52 +4.53 78 2 2 0
21AUG26 128.00 C 6.40 6.40 6.40 8.77 +4.25 78 1 15 0
21AUG26 129.00 C 0.00 0.00 0.00 8.06 +3.97 78 0 1 0
21AUG26 130.00 C 6.50 7.09 6.30 7.37 +3.69 78 22 87 0
21AUG26 131.00 C 0.00 0.00 0.00 6.92 +3.62 81 0 1 0
21AUG26 132.00 C 5.00 5.00 5.00 6.14 +3.18 78 1 1 +1
21AUG26 133.00 C 4.80 5.40 4.20 5.66 +3.02 80 11 41 +3
21AUG26 134.00 C 4.50 4.50 4.10 5.06 +2.71 79 13 15 +11
21AUG26 135.00 C 3.80 4.00 3.70 4.57 +2.49 79 6 21 +4
21AUG26 136.00 C 3.55 4.40 3.55 4.12 +2.28 80 8 22 +2
21AUG26 137.00 C 4.20 4.20 2.98 3.68 +2.02 80 8 15 +8
21AUG26 138.00 C 2.66 3.00 2.66 3.27 +1.80 79 12 19 +10
21AUG26 139.00 C 2.80 2.80 2.80 2.89 +1.57 79 1 31 +1
21AUG26 140.00 C 2.20 2.90 2.10 2.55 +1.39 79 24 87 +10
21AUG26 141.00 C 2.00 2.00 2.00 2.23 +1.22 79 1 5 +1
21AUG26 142.00 C 1.81 1.81 1.81 1.95 +1.08 79 1 16 +1
21AUG26 143.00 C 2.00 2.00 1.80 1.70 +0.94 79 7 18 -1
21AUG26 144.00 C 1.55 2.05 1.32 1.47 +0.82 79 10 14 +5
21AUG26 145.00 C 1.60 1.80 1.10 1.27 +0.71 79 163 92 +80
21AUG26 146.00 C 1.65 1.65 1.05 1.09 +0.61 78 7 8 +7
21AUG26 147.00 C 1.00 1.00 1.00 0.94 +0.53 79 5 12 +5
21AUG26 148.00 C 1.35 1.35 0.80 0.80 +0.45 78 14 29 +1
21AUG26 149.00 C 0.00 0.00 0.00 0.68 +0.38 78 0 15 0
21AUG26 150.00 C 0.63 0.63 0.63 0.58 +0.33 78 10 36 +10
21AUG26 152.50 C 0.70 0.82 0.60 0.37 +0.20 78 5 110 +5
21AUG26 155.00 C 0.00 0.00 0.00 0.24 +0.13 78 0 7 0
21AUG26 157.50 C 0.00 0.00 0.00 0.15 +0.08 78 0 5 0
21AUG26 160.00 C 0.00 0.00 0.00 0.09 +0.04 78 0 10 0
21AUG26 162.50 C 0.00 0.00 0.00 0.06 +0.03 79 0 1 0
21AUG26 165.00 C 0.00 0.00 0.00 0.03 +0.01 78 0 10 0
21AUG26 167.50 C 0.00 0.00 0.00 0.02 +0.01 79 0 120 0
21AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
21AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
21AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
21AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
21AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
21AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 104 0 100 0
28AUG26 65.00 C 0.00 0.00 0.00 70.15 +7.58 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 67.65 +7.57 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 65.16 +7.58 127 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 62.66 +7.58 115 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 60.16 +7.58 98 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 57.66 +7.57 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 55.16 +7.57 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 52.67 +7.58 97 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 50.17 +7.57 87 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 47.67 +7.56 73 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 45.17 +7.55 0 0 117 0
28AUG26 92.50 C 0.00 0.00 0.00 42.68 +7.54 78 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 40.18 +7.50 71 0 107 0
28AUG26 97.50 C 0.00 0.00 0.00 37.69 +7.46 72 0 317 0
28AUG26 100.00 C 0.00 0.00 0.00 35.21 +7.48 74 0 173 0
28AUG26 102.50 C 0.00 0.00 0.00 32.73 +7.29 72 0 113 0
28AUG26 105.00 C 0.00 0.00 0.00 30.27 +7.71 72 0 141 0
28AUG26 107.50 C 0.00 0.00 0.00 28.05 +7.19 84 0 105 0
28AUG26 110.00 C 0.00 0.00 0.00 25.51 +6.83 75 0 181 0
28AUG26 112.50 C 0.00 0.00 0.00 23.10 +6.49 72 0 285 0
28AUG26 115.00 C 0.00 0.00 0.00 20.41 +5.76 57 0 250 0
28AUG26 117.50 C 0.00 0.00 0.00 18.05 +5.24 56 0 282 0
28AUG26 120.00 C 15.60 15.60 15.60 16.99 +5.88 81 3 304 -3
28AUG26 122.50 C 0.00 0.00 0.00 14.51 +4.96 72 0 28 0
28AUG26 125.00 C 0.00 0.00 0.00 12.64 +4.75 72 0 188 0
28AUG26 127.50 C 9.30 9.30 9.30 10.91 +4.25 72 6 58 -4
28AUG26 130.00 C 7.35 7.35 7.35 9.33 +3.73 72 36 202 -34
28AUG26 132.50 C 6.73 6.73 6.73 7.82 +3.12 71 1 158 -1
28AUG26 135.00 C 5.80 5.80 5.80 6.60 +2.67 72 3 211 +3
28AUG26 137.50 C 5.03 5.03 5.03 5.59 +2.32 73 1 153 0
28AUG26 140.00 C 4.20 5.00 4.15 4.65 +2.07 73 40 288 +32
28AUG26 142.50 C 4.01 4.01 3.30 3.81 +1.67 73 2 113 0
28AUG26 145.00 C 2.71 3.10 2.71 3.08 +1.38 73 12 252 -8
28AUG26 147.50 C 0.00 0.00 0.00 2.46 +1.11 73 0 68 0
28AUG26 150.00 C 1.26 2.00 1.26 1.95 +0.90 73 24 392 +2
28AUG26 152.50 C 1.82 1.82 1.82 1.53 +0.71 73 3 225 0
28AUG26 155.00 C 0.00 0.00 0.00 1.19 +0.56 73 0 403 0
28AUG26 157.50 C 0.00 0.00 0.00 0.92 +0.43 73 0 42 0
28AUG26 160.00 C 0.00 0.00 0.00 0.70 +0.33 73 0 332 0
28AUG26 162.50 C 0.00 0.00 0.00 0.54 +0.26 73 0 38 0
28AUG26 165.00 C 0.00 0.00 0.00 0.40 +0.19 72 0 114 0
28AUG26 167.50 C 0.45 0.45 0.45 0.30 +0.14 72 1 43 -1
28AUG26 170.00 C 0.33 0.33 0.33 0.23 +0.11 73 100 373 +10
28AUG26 172.50 C 0.33 0.33 0.33 0.16 +0.07 72 100 185 +100
28AUG26 175.00 C 0.00 0.00 0.00 0.12 +0.05 72 0 125 0
28AUG26 177.50 C 0.21 0.23 0.21 0.09 +0.04 73 3 31 0
28AUG26 180.00 C 0.00 0.00 0.00 0.07 +0.03 73 0 200 0
28AUG26 182.50 C 0.00 0.00 0.00 0.05 +0.02 73 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.04 +0.02 74 0 99 0
28AUG26 187.50 C 0.00 0.00 0.00 0.03 +0.02 75 0 13 0
28AUG26 190.00 C 0.00 0.00 0.00 0.02 +0.01 74 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 74 0 143 0
29SEP26 65.00 C 0.00 0.00 0.00 70.15 +7.40 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 67.95 +7.68 125 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 65.16 +7.37 86 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 62.66 +7.34 80 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 60.16 +7.30 70 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 57.96 +7.55 103 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 55.48 +7.50 99 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 52.67 +7.10 66 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 50.47 +7.28 88 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 47.98 +7.14 84 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 45.22 +7.60 66 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 43.19 +7.87 80 0 183 0
29SEP26 95.00 C 0.00 0.00 0.00 40.33 +7.09 65 0 368 0
29SEP26 97.50 C 0.00 0.00 0.00 38.08 +7.15 69 0 185 0
29SEP26 100.00 C 0.00 0.00 0.00 35.80 +6.91 69 0 301 0
29SEP26 102.50 C 0.00 0.00 0.00 33.13 +6.10 61 0 90 0
29SEP26 105.00 C 0.00 0.00 0.00 31.40 +6.37 69 0 2,348 0
29SEP26 107.50 C 0.00 0.00 0.00 29.07 +5.14 66 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 27.19 +5.44 67 0 57 0
29SEP26 112.50 C 0.00 0.00 0.00 25.16 +5.35 66 0 123 0
29SEP26 115.00 C 0.00 0.00 0.00 23.18 +4.95 65 0 126 0
29SEP26 117.50 C 0.00 0.00 0.00 20.76 +3.50 61 0 133 0
29SEP26 120.00 C 18.80 18.80 18.80 19.75 +4.42 65 3 146 -3
29SEP26 122.50 C 0.00 0.00 0.00 17.59 +3.58 62 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 16.18 +3.40 62 0 365 0
29SEP26 127.50 C 0.00 0.00 0.00 15.01 +3.39 64 0 214 0
29SEP26 130.00 C 13.00 13.50 13.00 14.38 +3.83 67 41 614 0
29SEP26 132.50 C 0.00 0.00 0.00 12.66 +3.07 65 0 117 0
29SEP26 135.00 C 11.00 11.00 11.00 11.67 +2.91 66 5 78 +1
29SEP26 137.50 C 0.00 0.00 0.00 10.66 +2.81 66 0 20 0
29SEP26 140.00 C 9.00 9.00 8.30 9.72 +2.61 66 11 171 0
29SEP26 142.50 C 8.00 8.00 8.00 8.83 +2.37 66 3 27 +3
29SEP26 145.00 C 7.70 7.78 7.18 8.00 +2.21 66 5 79 +2
29SEP26 147.50 C 0.00 0.00 0.00 7.21 +2.06 66 0 46 0
29SEP26 150.00 C 5.85 6.60 5.85 6.50 +1.76 66 6 1,399 -4
29SEP26 152.50 C 0.00 0.00 0.00 5.79 +1.49 66 0 106 0
29SEP26 155.00 C 4.99 4.99 4.97 5.22 +1.39 66 13 75 +13
29SEP26 157.50 C 0.00 0.00 0.00 4.68 +1.27 66 0 15 0
29SEP26 160.00 C 4.54 4.54 4.54 4.13 +1.10 66 2 258 0
29SEP26 162.50 C 0.00 0.00 0.00 3.72 +1.03 66 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 3.31 +0.93 66 0 216 0
29SEP26 167.50 C 3.03 3.03 3.03 2.91 +0.80 66 1 1,163 +1
29SEP26 170.00 C 2.75 2.75 2.75 2.61 +0.75 66 8 1,116 +8
29SEP26 172.50 C 0.00 0.00 0.00 2.32 +0.68 66 0 445 0
29SEP26 175.00 C 2.53 2.53 2.30 2.02 +0.57 66 4 1,055 +2
29SEP26 177.50 C 2.21 2.21 2.21 1.81 +0.53 66 15 772 +12
29SEP26 180.00 C 0.00 0.00 0.00 1.60 +0.48 66 0 171 0
29SEP26 182.50 C 0.00 0.00 0.00 1.40 +0.41 66 0 211 0
29SEP26 185.00 C 0.00 0.00 0.00 1.24 +0.37 66 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 1.10 +0.34 66 0 86 0
29SEP26 190.00 C 0.00 0.00 0.00 0.96 +0.29 66 0 892 0
29SEP26 192.50 C 0.00 0.00 0.00 0.83 +0.24 65 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.74 +0.23 65 0 110 0
29SEP26 197.50 C 0.00 0.00 0.00 0.65 +0.20 65 0 32 0
29SEP26 200.00 C 1.02 1.02 1.02 0.56 +0.17 65 1 77 0
29SEP26 205.00 C 0.00 0.00 0.00 0.44 +0.15 66 0 223 0
29SEP26 210.00 C 0.00 0.00 0.00 0.32 +0.10 65 0 29 0
29SEP26 215.00 C 0.00 0.00 0.00 0.24 +0.07 65 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.18 +0.05 65 0 68 0
29SEP26 225.00 C 0.00 0.00 0.00 0.15 +0.05 66 0 60 0
29SEP26 230.00 C 0.00 0.00 0.00 0.11 +0.03 66 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 0.08 +0.02 65 0 30 0
29SEP26 240.00 C 0.00 0.00 0.00 0.06 +0.01 65 0 93 0
29SEP26 245.00 C 0.00 0.00 0.00 0.05 +0.01 66 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.04 +0.01 66 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.03 +0.01 67 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 68 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 74 0 113 0
29OCT26 65.00 C 0.00 0.00 0.00 70.15 +7.17 73 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 67.95 +7.42 99 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 65.16 +7.06 73 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 62.66 +6.97 68 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 60.16 +6.86 63 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 57.96 +7.03 81 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 55.48 +6.88 77 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 52.75 +7.18 65 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 50.60 +7.41 72 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 48.09 +7.25 68 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 45.48 +7.01 62 0 1 0
29OCT26 92.50 C 0.00 0.00 0.00 43.67 +7.20 69 0 87 0
29OCT26 95.00 C 0.00 0.00 0.00 41.15 +6.72 65 0 135 0
29OCT26 97.50 C 0.00 0.00 0.00 39.03 +6.53 65 0 136 0
29OCT26 100.00 C 0.00 0.00 0.00 37.00 +6.38 65 0 38 0
29OCT26 102.50 C 0.00 0.00 0.00 34.04 +5.23 57 0 30 0
29OCT26 105.00 C 0.00 0.00 0.00 32.89 +5.82 64 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 30.99 +5.59 64 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 29.04 +5.25 63 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 27.53 +5.27 64 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 25.43 +4.64 62 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 23.66 +3.66 61 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 21.73 +3.10 59 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 20.99 +3.65 62 0 30 0
29OCT26 125.00 C 18.50 18.50 18.50 19.57 +3.94 62 3 25 -1
29OCT26 127.50 C 0.00 0.00 0.00 18.15 +3.64 62 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 16.90 +3.44 62 0 290 0
29OCT26 132.50 C 0.00 0.00 0.00 16.12 +3.65 64 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 14.96 +3.42 64 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 13.94 +3.28 64 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 12.99 +3.14 64 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 12.04 +2.94 64 0 520 0
29OCT26 145.00 C 0.00 0.00 0.00 11.18 +2.81 64 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 10.32 +2.52 64 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 9.49 +2.18 64 0 28 0
29OCT26 152.50 C 8.80 8.80 8.80 8.80 +2.07 64 1 3 +1
29OCT26 155.00 C 0.00 0.00 0.00 8.12 +1.94 63 0 85 0
29OCT26 157.50 C 0.00 0.00 0.00 7.43 +1.76 63 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 6.86 +1.50 63 0 1 0
29OCT26 162.50 C 0.00 0.00 0.00 6.33 +1.56 63 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 5.81 +1.44 63 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 5.29 +1.29 63 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 42.64 +6.65 66 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 40.62 +6.40 65 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 38.22 +5.70 62 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 36.54 +5.44 63 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 35.07 +5.90 65 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 33.16 +5.61 64 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 31.55 +5.50 64 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 29.49 +4.89 62 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 28.01 +4.79 63 0 17 0
27NOV26 117.50 C 0.00 0.00 0.00 26.72 +4.82 64 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 25.26 +4.52 63 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 23.36 +3.93 61 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 21.66 +3.37 60 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 20.56 +3.37 61 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 20.30 +4.14 64 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 18.61 +3.43 62 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 17.64 +3.40 63 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 16.61 +3.25 63 0 0 0
27NOV26 140.00 C 14.30 15.43 14.30 15.43 +2.90 62 100 348 -100
27NOV26 142.50 C 0.00 0.00 0.00 14.70 +2.96 63 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 13.83 +2.83 63 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 13.01 +2.40 63 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 12.25 +2.32 63 0 36 0
27NOV26 152.50 C 0.00 0.00 0.00 11.48 +2.19 63 0 5 0
27NOV26 155.00 C 0.00 0.00 0.00 10.81 +2.13 63 0 16 0
27NOV26 157.50 C 0.00 0.00 0.00 10.15 +2.03 63 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 9.48 +1.90 63 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 8.82 +1.74 63 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 8.27 +1.66 63 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 7.76 +1.59 63 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 70.59 +7.61 78 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 67.95 +7.37 71 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 65.86 +7.76 75 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 63.54 +7.85 73 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 61.30 +7.62 72 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 58.96 +7.47 70 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 56.64 +7.61 69 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 54.49 +7.30 68 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 52.66 +7.87 70 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 50.68 +7.08 70 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 47.70 +6.44 63 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 45.64 +6.49 62 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 44.15 +6.67 65 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 42.13 +6.34 64 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 40.27 +6.34 63 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 38.50 +5.87 63 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 36.78 +5.84 63 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 34.11 +4.87 59 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 32.61 +4.81 59 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 31.26 +4.85 60 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 29.13 +3.79 58 0 19 0
30DEC26 117.50 C 0.00 0.00 0.00 27.99 +3.93 59 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 26.55 +3.98 59 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 25.34 +3.49 60 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 24.63 +4.35 62 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 22.63 +3.42 59 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 22.29 +4.10 62 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 21.14 +3.93 62 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 20.15 +3.87 62 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 19.12 +3.72 62 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 18.15 +3.59 62 0 324 0
30DEC26 142.50 C 0.00 0.00 0.00 17.14 +3.38 62 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 16.34 +3.32 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 15.49 +3.17 62 0 2 0
30DEC26 150.00 C 0.00 0.00 0.00 14.76 +3.17 62 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 13.94 +3.00 62 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 13.14 +2.81 62 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 12.48 +2.74 62 0 16 0
30DEC26 160.00 C 0.00 0.00 0.00 11.83 +2.56 62 0 110 0
30DEC26 162.50 C 0.00 0.00 0.00 11.18 +2.51 62 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 10.53 +2.36 62 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 9.90 +2.19 62 0 18 0
30DEC26 170.00 C 0.00 0.00 0.00 9.40 +2.14 62 0 367 0
30DEC26 172.50 C 0.00 0.00 0.00 8.90 +2.05 62 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 8.40 +1.95 62 0 65 0
30DEC26 177.50 C 0.00 0.00 0.00 7.91 +1.83 62 0 62 0
30DEC26 180.00 C 7.50 7.50 7.50 7.41 +1.68 62 1 42 0
30DEC26 182.50 C 0.00 0.00 0.00 7.03 +1.63 62 0 16 0
30DEC26 185.00 C 7.00 7.00 7.00 6.66 +1.52 62 1 17 0
30DEC26 187.50 C 0.00 0.00 0.00 6.29 +1.41 62 0 15 0
30DEC26 190.00 C 6.20 6.20 6.20 5.92 +1.32 62 5 20 +5
30DEC26 192.50 C 0.00 0.00 0.00 5.55 +1.21 62 0 84 0
30DEC26 195.00 C 5.50 5.50 5.50 5.22 +1.07 62 1 12 -1
30DEC26 197.50 C 0.00 0.00 0.00 4.95 +0.96 62 0 10 0
30DEC26 200.00 C 5.15 5.15 5.15 4.69 +0.95 62 1 80 +1
30DEC26 205.00 C 0.00 0.00 0.00 4.16 +0.83 61 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 3.66 +0.71 62 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 3.29 +0.67 61 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 2.92 +0.60 61 0 90 0
30DEC26 225.00 C 0.00 0.00 0.00 2.55 +0.49 61 0 15 0
30DEC26 230.00 C 0.00 0.00 0.00 2.29 +0.47 61 0 59 0
30DEC26 235.00 C 0.00 0.00 0.00 2.05 +0.44 61 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 1.80 +0.37 61 0 41 0
30DEC26 245.00 C 0.00 0.00 0.00 1.54 +0.27 61 0 187 0
30DEC26 250.00 C 0.00 0.00 0.00 1.39 +0.30 61 0 24 0
30DEC26 255.00 C 0.00 0.00 0.00 1.23 +0.26 61 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.08 +0.22 61 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.96 +0.20 61 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.86 +0.18 61 0 31 0
30DEC26 275.00 C 0.00 0.00 0.00 0.76 +0.16 61 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 0.67 +0.14 61 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.59 +0.12 61 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.54 +0.12 61 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.48 +0.11 61 0 0 0
30DEC26 300.00 C 1.23 1.24 1.23 0.42 +0.09 61 2 489 +2
30MAR27 65.00 C 0.00 0.00 0.00 70.82 +6.67 59 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 68.59 +6.60 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 67.65 +7.79 69 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 64.28 +6.50 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 62.15 +6.42 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 61.27 +7.54 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 59.22 +7.44 66 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 57.22 +7.35 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 55.25 +7.24 64 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 53.33 +7.14 64 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 51.45 +7.02 64 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 49.62 +6.90 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 47.83 +6.78 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 46.09 +6.65 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 44.40 +6.52 62 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 42.65 +6.28 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 41.15 +6.24 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 39.58 +5.77 61 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 37.91 +5.76 61 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 35.55 +4.70 58 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 35.06 +5.39 60 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 33.39 +4.95 59 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 32.47 +5.19 61 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 31.41 +5.08 61 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 30.04 +4.92 60 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 28.92 +4.82 60 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 27.85 +4.82 61 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 26.73 +4.74 61 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 25.56 +4.48 60 0 301 0
30MAR27 137.50 C 0.00 0.00 0.00 24.52 +3.94 60 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 24.00 +4.25 61 0 62 0
30MAR27 142.50 C 22.40 22.40 22.40 22.40 +3.44 59 15 345 +15
30MAR27 145.00 C 0.00 0.00 0.00 20.97 +3.20 58 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 20.96 +3.93 60 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 19.37 +3.06 58 0 56 0
30MAR27 152.50 C 18.71 18.72 18.71 19.36 +3.73 60 15 49 +15
30MAR27 155.00 C 17.94 18.01 17.94 18.42 +3.45 60 61 76 +61
30MAR27 157.50 C 0.00 0.00 0.00 17.74 +3.40 60 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 17.06 +3.32 60 0 20 0
30MAR27 162.50 C 15.70 15.74 15.70 16.38 +3.22 60 4 6 +4
30MAR27 165.00 C 0.00 0.00 0.00 15.75 +3.15 60 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 15.17 +3.08 60 0 15 0
30MAR27 170.00 C 14.83 14.83 13.98 14.69 +2.68 60 255 389 +253
30MAR27 172.50 C 0.00 0.00 0.00 14.05 +2.92 60 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 13.46 +2.78 60 0 5 0
30MAR27 177.50 C 0.00 0.00 0.00 12.88 +2.72 60 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 12.41 +2.36 60 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 11.94 +2.25 60 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 11.47 +2.40 60 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 11.00 +2.28 60 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 10.54 +2.09 60 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 10.07 +1.92 60 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 9.63 +1.79 60 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 9.28 +1.70 60 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 8.94 +1.62 60 0 143 0
30MAR27 205.00 C 0.00 0.00 0.00 8.25 +1.53 60 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 7.55 +1.39 60 0 196 0
30MAR27 215.00 C 0.00 0.00 0.00 6.92 +1.26 60 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 6.43 +1.23 60 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 5.93 +1.30 60 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 5.44 +1.18 60 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 4.96 +1.05 60 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 4.62 +1.03 60 0 31 0
30MAR27 245.00 C 0.00 0.00 0.00 4.28 +0.97 60 0 43 0
30MAR27 250.00 C 0.00 0.00 0.00 3.94 +0.81 60 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 3.60 +0.80 60 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 3.22 +0.65 59 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 3.00 +0.63 59 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 2.78 +0.60 59 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 2.56 +0.55 59 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 2.34 +0.49 59 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 2.15 +0.44 59 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 2.01 +0.44 59 0 31 0
29JUN27 65.00 C 0.00 0.00 0.00 72.25 +6.67 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 70.16 +6.32 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 68.12 +6.32 59 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 66.15 +6.34 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 64.18 +6.27 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 62.25 +5.76 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 60.42 +5.76 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 58.60 +5.72 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 56.77 +6.25 59 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 55.05 +5.59 59 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 53.39 +6.11 59 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 51.74 +5.52 59 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 50.08 +5.42 59 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 48.53 +5.37 59 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 47.05 +5.35 59 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 45.58 +5.29 59 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 44.10 +5.18 59 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 42.65 +5.58 59 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 41.36 +5.56 59 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 40.44 +5.86 60 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 39.14 +5.74 60 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 37.88 +5.62 60 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 36.65 +4.96 60 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 35.47 +4.85 59 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 34.33 +4.89 59 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 33.12 +4.52 59 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 31.93 +4.43 59 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 31.02 +4.71 59 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 30.03 +4.19 59 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 29.08 +4.24 59 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 27.73 +3.86 58 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 26.86 +3.84 58 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 26.10 +3.63 59 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 25.29 +3.59 59 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 24.50 +3.73 59 0 13 0
29JUN27 152.50 C 0.00 0.00 0.00 23.75 +3.61 59 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 23.51 +4.10 60 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 22.37 +3.61 59 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 22.18 +4.02 60 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 21.43 +3.87 60 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 20.68 +3.72 60 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 19.99 +3.62 60 0 5 0
TOTAL CALL 1,257 41,843 +549
21AUG26 107.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
21AUG26 108.00 P 0.00 0.00 0.00 0.01 -0.18 79 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 0.01 -0.22 76 0 15 0
21AUG26 110.00 P 0.00 0.00 0.00 0.02 -0.27 78 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 0.03 -0.33 79 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 0.04 -0.40 79 0 15 0
21AUG26 113.00 P 0.00 0.00 0.00 0.05 -0.49 78 0 3 0
21AUG26 114.00 P 0.00 0.00 0.00 0.07 -0.59 78 0 46 0
21AUG26 115.00 P 0.00 0.00 0.00 0.10 -0.70 79 0 19 0
21AUG26 116.00 P 0.00 0.00 0.00 0.13 -0.82 79 0 2 0
21AUG26 117.00 P 0.00 0.00 0.00 0.17 -0.97 78 0 200 0
21AUG26 118.00 P 0.00 0.00 0.00 0.20 -1.13 77 0 129 0
21AUG26 119.00 P 0.43 0.43 0.43 0.26 -1.31 77 4 137 0
21AUG26 120.00 P 0.32 0.32 0.30 0.33 -1.51 77 6 97 -2
21AUG26 121.00 P 0.00 0.00 0.00 0.41 -1.74 77 0 75 0
21AUG26 122.00 P 0.80 0.80 0.80 0.51 -2.06 77 2 6 0
21AUG26 123.00 P 1.10 1.10 1.10 0.64 -2.25 77 6 8 +6
21AUG26 124.00 P 2.00 2.00 0.76 0.78 -2.51 77 3 41 -1
21AUG26 125.00 P 1.20 1.30 1.10 0.94 -2.80 77 19 83 +4
21AUG26 126.00 P 1.83 1.83 1.40 1.13 -3.08 77 13 41 +9
21AUG26 127.00 P 2.20 2.20 1.57 1.34 -3.38 77 8 38 +5
21AUG26 128.00 P 1.64 2.20 1.64 1.59 -3.66 77 9 85 +7
21AUG26 129.00 P 3.00 3.00 2.60 1.86 -3.96 76 8 29 +4
21AUG26 130.00 P 3.45 3.45 2.10 2.17 -4.23 76 6 88 -1
21AUG26 131.00 P 2.70 2.70 2.70 2.50 -4.35 76 2 10 -2
21AUG26 132.00 P 3.01 3.01 3.01 2.89 -4.59 76 2 10 0
21AUG26 133.00 P 4.50 4.53 3.49 3.28 -4.87 76 40 40 +40
21AUG26 134.00 P 4.75 4.75 4.75 3.74 -5.12 76 5 81 -5
21AUG26 135.00 P 5.68 5.68 5.05 4.24 -5.33 76 5 160 -1
21AUG26 136.00 P 0.00 0.00 0.00 4.80 -5.54 76 0 40 0
21AUG26 137.00 P 0.00 0.00 0.00 5.38 -5.73 77 0 65 0
21AUG26 138.00 P 0.00 0.00 0.00 6.06 -5.84 78 0 71 0
21AUG26 139.00 P 0.00 0.00 0.00 6.68 -6.05 78 0 50 0
21AUG26 140.00 P 0.00 0.00 0.00 7.33 -6.23 78 0 118 0
21AUG26 141.00 P 0.00 0.00 0.00 8.04 -6.38 78 0 15 0
21AUG26 142.00 P 0.00 0.00 0.00 8.75 -6.54 78 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 9.52 -6.64 78 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 10.29 -6.78 78 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 11.10 -6.64 78 0 0 0
21AUG26 146.00 P 0.00 0.00 0.00 11.93 -7.54 78 0 1 0
21AUG26 147.00 P 0.00 0.00 0.00 12.77 -7.07 78 0 1 0
21AUG26 148.00 P 0.00 0.00 0.00 13.64 -7.14 78 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 14.52 -7.87 78 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 15.42 -7.95 78 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 18.26 -7.45 99 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 20.10 -7.71 78 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 22.51 -8.35 77 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 24.96 -8.45 78 0 0 0
21AUG26 162.50 P 0.00 0.00 0.00 27.99 -7.62 122 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 29.91 -7.59 78 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 32.40 -7.60 0 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 34.90 -7.60 0 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 37.40 -7.60 0 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 39.90 -7.60 0 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 42.40 -7.60 0 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 44.90 -7.60 0 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 47.40 -7.60 0 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 49.90 -7.60 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 141 0 19 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 134 0 202 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 127 0 417 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 120 0 70 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 114 0 44 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 108 0 90 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 102 0 197 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 96 0 175 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 91 0 117 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 86 0 194 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 272 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 -0.03 75 0 123 0
28AUG26 95.00 P 0.00 0.00 0.00 0.02 -0.05 75 0 1,157 0
28AUG26 97.50 P 0.00 0.00 0.00 0.03 -0.09 73 0 198 0
28AUG26 100.00 P 0.00 0.00 0.00 0.06 -0.14 74 0 380 0
28AUG26 102.50 P 0.00 0.00 0.00 0.10 -0.23 73 0 47 0
28AUG26 105.00 P 0.00 0.00 0.00 0.16 -0.32 72 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 0.26 -0.46 72 0 110 0
28AUG26 110.00 P 0.60 0.60 0.54 0.41 -0.63 73 4 191 0
28AUG26 112.50 P 0.73 0.73 0.73 0.58 -0.86 72 1 60 0
28AUG26 115.00 P 0.84 0.84 0.84 0.85 -1.11 72 31 375 0
28AUG26 117.50 P 1.22 1.22 1.22 1.21 -1.40 71 6 354 -6
28AUG26 120.00 P 2.10 2.10 1.50 1.68 -1.78 71 57 280 +18
28AUG26 122.50 P 2.20 2.70 2.20 2.26 -2.21 71 19 108 +5
28AUG26 125.00 P 3.10 3.65 3.10 2.97 -2.71 71 31 221 +6
28AUG26 127.50 P 3.87 4.29 3.78 3.80 -3.12 71 33 143 +27
28AUG26 130.00 P 4.97 5.65 4.97 4.77 -3.60 70 16 394 +14
28AUG26 132.50 P 6.29 7.40 6.29 5.93 -4.01 70 73 122 -1
28AUG26 135.00 P 7.76 7.76 7.76 7.46 -3.83 72 15 261 +15
28AUG26 137.50 P 9.13 9.13 9.13 8.83 -4.24 72 15 95 +15
28AUG26 140.00 P 0.00 0.00 0.00 10.48 -4.49 72 0 28 0
28AUG26 142.50 P 0.00 0.00 0.00 12.20 -4.74 72 0 60 0
28AUG26 145.00 P 0.00 0.00 0.00 14.04 -5.55 72 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 16.45 -5.37 78 0 21 0
28AUG26 150.00 P 0.00 0.00 0.00 18.57 -5.52 80 0 27 0
28AUG26 152.50 P 0.00 0.00 0.00 20.76 -5.29 82 0 3 0
28AUG26 155.00 P 0.00 0.00 0.00 23.01 -5.58 84 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 24.49 -6.55 69 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 27.48 -6.26 86 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 29.04 -6.57 64 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 32.50 -5.45 96 0 32 0
28AUG26 167.50 P 0.00 0.00 0.00 33.88 -6.71 62 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 37.06 -6.29 94 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 38.66 -6.87 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 41.78 -5.79 94 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 43.53 -7.27 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 46.50 -6.97 88 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 49.48 -6.25 113 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 51.22 -6.58 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 53.70 -6.30 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 56.65 -5.85 111 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 58.29 -6.71 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 61.25 -6.25 73 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.01 68 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.02 64 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 -0.02 68 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.04 -0.05 66 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.06 -0.07 66 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.09 -0.09 66 0 98 0
29SEP26 82.50 P 0.00 0.00 0.00 0.13 -0.14 65 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.19 -0.19 65 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.28 -0.24 66 0 78 0
29SEP26 90.00 P 0.54 0.54 0.54 0.39 -0.31 66 2 87 -2
29SEP26 92.50 P 0.00 0.00 0.00 0.53 -0.41 66 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.69 -0.54 65 0 623 0
29SEP26 97.50 P 0.97 0.97 0.97 0.89 -0.68 65 8 625 0
29SEP26 100.00 P 1.27 1.30 1.27 1.14 -0.84 65 14 642 0
29SEP26 102.50 P 1.63 1.65 1.62 1.44 -0.96 65 35 43 -5
29SEP26 105.00 P 0.00 0.00 0.00 1.83 -1.07 64 0 269 0
29SEP26 107.50 P 0.00 0.00 0.00 2.25 -1.29 64 0 38 0
29SEP26 110.00 P 0.00 0.00 0.00 2.76 -1.49 64 0 557 0
29SEP26 112.50 P 0.00 0.00 0.00 3.33 -1.71 64 0 391 0
29SEP26 115.00 P 4.00 4.00 3.90 3.99 -1.97 64 5 993 -3
29SEP26 117.50 P 0.00 0.00 0.00 4.71 -2.25 64 0 198 0
29SEP26 120.00 P 5.83 5.83 5.75 5.54 -2.59 64 7 273 +7
29SEP26 122.50 P 7.04 7.04 6.31 6.41 -2.88 64 41 216 +36
29SEP26 125.00 P 7.85 7.85 7.85 7.42 -3.11 64 3 386 -3
29SEP26 127.50 P 8.60 8.60 8.60 8.61 -3.25 65 1 209 0
29SEP26 130.00 P 10.00 10.68 9.55 9.74 -3.61 64 22 387 +5
29SEP26 132.50 P 11.20 12.14 11.20 11.04 -3.80 64 30 48 +12
29SEP26 135.00 P 0.00 0.00 0.00 12.44 -3.93 65 0 154 0
29SEP26 137.50 P 14.37 14.95 14.37 13.90 -4.15 65 30 92 +15
29SEP26 140.00 P 14.71 14.71 14.70 15.46 -4.38 65 47 47 +32
29SEP26 142.50 P 16.68 16.75 16.68 16.98 -4.72 65 45 146 +45
29SEP26 145.00 P 0.00 0.00 0.00 18.69 -4.88 65 0 44 0
29SEP26 147.50 P 0.00 0.00 0.00 20.42 -5.09 65 0 35 0
29SEP26 150.00 P 0.00 0.00 0.00 22.13 -5.20 64 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 23.88 -5.53 64 0 27 0
29SEP26 155.00 P 0.00 0.00 0.00 25.83 -5.77 64 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 28.83 -5.03 71 0 8 0
29SEP26 160.00 P 0.00 0.00 0.00 30.87 -5.16 71 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 32.50 -5.78 68 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 34.10 -6.46 65 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 36.80 -5.92 69 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 38.66 -6.40 67 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 41.26 -6.06 70 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 43.59 -6.03 71 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 45.36 -6.97 66 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 48.84 -5.84 78 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 50.58 -6.45 73 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 52.93 -6.66 74 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 55.00 -6.60 71 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 56.89 -7.32 64 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 59.63 -7.22 70 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 62.05 -7.11 71 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 63.97 -7.48 60 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 66.88 -7.10 71 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 72.53 -6.46 85 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 76.06 -7.28 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 81.20 -7.84 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 86.14 -7.73 0 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 91.60 -6.42 80 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 95.78 -7.68 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 101.11 -7.13 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 106.21 -6.29 63 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 111.21 -6.29 67 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 116.20 -6.30 66 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 121.19 -6.31 64 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 126.19 -6.31 69 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 131.18 -6.32 63 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 136.18 -6.32 71 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 141.17 -6.33 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 146.17 -6.33 73 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 151.16 -6.34 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 156.16 -6.34 73 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 161.15 -6.35 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 166.15 -6.35 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.04 -0.04 63 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.06 -0.05 62 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.09 -0.09 62 0 9 0
29OCT26 72.50 P 0.00 0.00 0.00 0.13 -0.12 62 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.20 -0.15 63 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.27 -0.21 62 0 2 0
29OCT26 80.00 P 0.00 0.00 0.00 0.36 -0.24 62 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.49 -0.31 62 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.63 -0.38 62 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.84 -0.47 62 0 6 0
29OCT26 90.00 P 0.00 0.00 0.00 1.05 -0.55 62 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 1.34 -0.66 62 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 1.63 -0.78 62 0 123 0
29OCT26 97.50 P 0.00 0.00 0.00 2.03 -0.90 62 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 2.36 -1.11 62 0 181 0
29OCT26 102.50 P 0.00 0.00 0.00 2.84 -1.26 62 0 51 0
29OCT26 105.00 P 3.50 3.50 3.50 3.37 -1.43 62 1 70 +1
29OCT26 107.50 P 0.00 0.00 0.00 3.95 -1.71 62 0 15 0
29OCT26 110.00 P 4.90 4.90 4.90 4.63 -1.72 62 10 27 +10
29OCT26 112.50 P 0.00 0.00 0.00 5.31 -2.01 61 0 11 0
29OCT26 115.00 P 0.00 0.00 0.00 6.14 -2.19 61 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 6.99 -2.42 61 0 16 0
29OCT26 120.00 P 0.00 0.00 0.00 7.89 -2.67 61 0 5 0
29OCT26 122.50 P 0.00 0.00 0.00 8.94 -3.07 61 0 16 0
29OCT26 125.00 P 9.98 9.98 9.98 9.96 -3.27 61 3 17 +3
29OCT26 127.50 P 12.01 12.38 12.01 11.61 -2.89 63 30 15 +15
29OCT26 130.00 P 0.00 0.00 0.00 12.49 -3.29 61 0 34 0
29OCT26 132.50 P 0.00 0.00 0.00 13.81 -3.85 62 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 15.24 -3.94 62 0 101 0
29OCT26 137.50 P 0.00 0.00 0.00 16.59 -4.29 61 0 50 0
29OCT26 140.00 P 0.00 0.00 0.00 18.20 -4.01 62 0 54 0
29OCT26 142.50 P 0.00 0.00 0.00 19.77 -4.53 62 0 626 0
29OCT26 145.00 P 0.00 0.00 0.00 21.43 -4.58 62 0 30 0
29OCT26 147.50 P 0.00 0.00 0.00 23.53 -4.50 64 0 45 0
29OCT26 150.00 P 0.00 0.00 0.00 25.11 -4.81 64 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 27.05 -4.55 64 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 28.92 -4.61 64 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 30.38 -5.59 63 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 32.37 -5.65 63 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 34.35 -5.66 63 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 37.30 -5.06 67 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 38.64 -5.90 64 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 2.76 -1.07 62 0 77 0
27NOV26 97.50 P 0.00 0.00 0.00 3.17 -1.25 61 0 2 0
27NOV26 100.00 P 0.00 0.00 0.00 3.71 -1.43 61 0 42 0
27NOV26 102.50 P 0.00 0.00 0.00 4.26 -1.60 61 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 4.95 -1.72 61 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 5.65 -1.93 61 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 6.38 -1.87 61 0 1 0
27NOV26 112.50 P 0.00 0.00 0.00 7.25 -2.00 61 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 8.12 -2.20 61 0 13 0
27NOV26 117.50 P 0.00 0.00 0.00 9.03 -2.54 61 0 6 0
27NOV26 120.00 P 0.00 0.00 0.00 10.08 -2.65 61 0 15 0
27NOV26 122.50 P 11.19 11.19 11.19 11.19 -2.80 61 1 44 -1
27NOV26 125.00 P 0.00 0.00 0.00 12.44 -2.89 62 0 120 0
27NOV26 127.50 P 0.00 0.00 0.00 13.67 -3.53 61 0 105 0
27NOV26 130.00 P 14.59 14.59 14.59 14.69 -3.43 60 2 32 +2
27NOV26 132.50 P 0.00 0.00 0.00 16.21 -4.06 61 0 30 0
27NOV26 135.00 P 0.00 0.00 0.00 17.62 -3.48 61 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 19.09 -4.16 61 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 20.62 -4.13 62 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 22.38 -4.12 62 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 24.08 -4.37 63 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 25.71 -4.41 62 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 28.05 -3.60 65 0 8 0
27NOV26 152.50 P 0.00 0.00 0.00 28.78 -4.78 61 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 31.19 -4.68 64 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 32.67 -4.75 62 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 34.64 -4.99 63 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 37.45 -4.71 66 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 39.49 -4.56 67 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 41.51 -4.89 67 0 0 0
30DEC26 65.00 P 0.70 0.70 0.70 0.33 -0.15 61 6 187 -6
30DEC26 67.50 P 0.00 0.00 0.00 0.42 -0.21 61 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.56 -0.24 61 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.71 -0.31 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.94 -0.34 61 0 15 0
30DEC26 77.50 P 0.00 0.00 0.00 1.13 -0.48 61 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 1.38 -0.50 61 0 47 0
30DEC26 82.50 P 0.00 0.00 0.00 1.70 -0.57 61 0 0 0
30DEC26 85.00 P 2.22 2.22 2.22 2.01 -0.77 61 3 400 0
30DEC26 87.50 P 0.00 0.00 0.00 2.43 -0.78 61 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 2.85 -0.85 61 0 139 0
30DEC26 92.50 P 0.00 0.00 0.00 3.24 -1.01 60 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 3.77 -1.10 60 0 32 0
30DEC26 97.50 P 4.58 4.58 4.58 4.32 -1.20 60 10 126 0
30DEC26 100.00 P 5.16 5.16 5.16 4.93 -1.32 60 10 490 +10
30DEC26 102.50 P 0.00 0.00 0.00 5.64 -1.34 60 0 321 0
30DEC26 105.00 P 0.00 0.00 0.00 6.35 -1.56 60 0 303 0
30DEC26 107.50 P 0.00 0.00 0.00 7.11 -1.97 60 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 7.99 -1.93 60 0 543 0
30DEC26 112.50 P 8.90 8.90 8.90 8.88 -2.20 60 2 563 0
30DEC26 115.00 P 0.00 0.00 0.00 9.76 -2.46 60 0 19 0
30DEC26 117.50 P 0.00 0.00 0.00 10.83 -2.53 60 0 1,000 0
30DEC26 120.00 P 0.00 0.00 0.00 11.90 -2.72 60 0 2,010 0
30DEC26 122.50 P 0.00 0.00 0.00 13.03 -2.35 60 0 1,000 0
30DEC26 125.00 P 0.00 0.00 0.00 14.27 -2.38 60 0 1,406 0
30DEC26 127.50 P 0.00 0.00 0.00 15.52 -3.20 60 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 16.86 -3.42 60 0 223 0
30DEC26 132.50 P 0.00 0.00 0.00 18.24 -3.56 60 0 9 0
30DEC26 135.00 P 0.00 0.00 0.00 19.67 -3.70 60 0 21 0
30DEC26 137.50 P 0.00 0.00 0.00 21.15 -3.85 60 0 1 0
30DEC26 140.00 P 23.29 23.29 23.29 22.92 -3.92 61 15 45 +15
30DEC26 142.50 P 24.89 24.89 24.89 24.06 -4.50 60 15 62 +15
30DEC26 145.00 P 0.00 0.00 0.00 25.67 -4.43 60 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 27.35 -4.55 60 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 29.86 -3.89 63 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 31.58 -4.11 63 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 32.89 -4.98 61 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 35.50 -4.17 64 0 36 0
30DEC26 160.00 P 0.00 0.00 0.00 35.74 -5.77 59 0 18 0
30DEC26 162.50 P 0.00 0.00 0.00 38.70 -4.95 62 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 40.44 -5.09 62 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 42.47 -5.34 62 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 44.50 -5.28 62 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 46.45 -5.61 62 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 48.49 -5.58 62 0 12 0
30DEC26 177.50 P 0.00 0.00 0.00 51.17 -5.29 65 0 15 0
30DEC26 180.00 P 51.34 51.34 51.34 51.34 -6.30 58 2 57 +2
30DEC26 182.50 P 0.00 0.00 0.00 54.43 -6.29 62 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 57.11 -5.86 64 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 59.06 -5.16 63 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 61.18 -5.34 63 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 63.56 -5.43 64 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 65.44 -6.36 63 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 67.55 -6.50 62 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 69.73 -6.64 62 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 74.12 -6.78 62 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 79.23 -6.66 64 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 83.26 -6.98 61 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 87.83 -7.16 61 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 92.99 -6.98 64 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 98.13 -6.40 67 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 101.95 -7.39 59 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 106.56 -7.53 56 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 111.90 -7.14 62 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 116.80 -6.85 63 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 121.55 -6.97 61 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 126.21 -7.22 52 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 131.18 -7.18 51 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 136.34 -6.95 61 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 141.29 -6.95 61 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 146.25 -6.94 61 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 151.22 -7.50 61 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 156.20 -6.91 61 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 161.18 -6.78 61 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 166.17 -6.76 61 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.06 -0.24 59 0 138 0
30MAR27 67.50 P 0.00 0.00 0.00 1.29 -0.31 59 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 1.56 -0.37 59 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 1.89 -0.44 59 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 2.22 -0.58 59 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 2.62 -0.64 59 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 3.17 -0.58 60 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 3.63 -0.61 60 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 4.19 -0.64 60 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 4.74 -0.85 60 0 74 0
30MAR27 90.00 P 0.00 0.00 0.00 5.33 -1.03 60 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 5.93 -1.23 59 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 6.63 -1.18 59 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 7.26 -1.56 59 0 38 0
30MAR27 100.00 P 0.00 0.00 0.00 8.09 -1.39 59 0 51 0
30MAR27 102.50 P 0.00 0.00 0.00 8.90 -1.67 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.71 -1.83 58 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 10.62 -1.95 58 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 11.54 -2.12 58 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 12.59 -1.73 58 0 0 0
30MAR27 115.00 P 14.50 14.50 14.50 13.84 -2.12 58 1 6 +1
30MAR27 117.50 P 0.00 0.00 0.00 14.97 -2.27 58 0 65 0
30MAR27 120.00 P 0.00 0.00 0.00 16.05 -2.61 58 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 17.30 -1.94 58 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.37 -3.08 58 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 19.86 -3.05 58 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 21.28 -2.97 58 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 22.75 -3.17 59 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 24.15 -2.97 59 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 25.65 -3.08 59 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 27.18 -3.25 59 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 28.52 -4.17 58 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 29.74 -4.68 57 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 31.29 -4.94 57 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 32.82 -5.29 57 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 35.08 -4.74 58 0 31 0
30MAR27 155.00 P 0.00 0.00 0.00 37.00 -4.65 59 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.70 -4.83 59 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 40.61 -4.37 59 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 42.41 -5.06 59 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.11 -5.33 58 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 46.25 -5.26 59 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 48.22 -5.15 59 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 50.12 -5.50 59 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 52.10 -5.51 60 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 54.13 -5.54 60 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 56.25 -3.85 60 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 58.36 -3.79 60 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 60.37 -3.83 60 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 62.37 -3.96 60 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 64.00 -4.48 59 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 66.39 -4.25 60 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 68.63 -4.18 60 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 70.78 -4.19 61 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 72.87 -4.28 60 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 77.20 -4.34 60 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 81.88 -4.18 61 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 86.10 -4.50 61 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 90.11 -5.04 59 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 94.65 -5.32 59 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 99.20 -5.33 59 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 103.78 -5.56 59 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 108.47 -5.62 59 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 113.17 -5.87 59 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 117.88 -5.77 59 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 122.61 -5.91 59 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 127.39 -6.04 59 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 132.21 -6.15 59 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 137.04 -6.25 59 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 141.89 -6.35 59 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 146.75 -6.44 59 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 151.63 -7.09 59 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 156.54 -6.57 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 2.04 -0.56 59 0 6 0
29JUN27 67.50 P 0.00 0.00 0.00 2.38 -0.69 59 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.79 -0.75 59 0 31 0
29JUN27 72.50 P 0.00 0.00 0.00 3.26 -0.93 59 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 3.73 -0.96 59 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 4.24 -1.06 59 0 15 0
29JUN27 80.00 P 5.30 5.30 5.30 4.86 -1.07 59 1 21 +1
29JUN27 82.50 P 0.00 0.00 0.00 5.47 -1.24 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 6.09 -1.40 59 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 7.02 -1.25 59 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 7.60 -1.52 59 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 8.39 -1.69 59 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 9.18 -1.87 59 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 10.08 -1.93 59 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 11.05 -1.96 59 0 7 0
29JUN27 102.50 P 0.00 0.00 0.00 12.02 -2.14 59 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 12.99 -2.33 59 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 14.00 -2.47 59 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 15.16 -1.94 59 0 46 0
29JUN27 112.50 P 0.00 0.00 0.00 16.32 -2.00 59 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 17.34 -2.28 58 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 18.95 -1.98 59 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 19.77 -2.47 59 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 21.06 -3.52 58 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.38 -2.56 58 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 23.75 -2.67 58 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 25.15 -2.78 58 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 26.60 -3.65 59 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 28.08 -3.80 59 0 31 0
29JUN27 137.50 P 0.00 0.00 0.00 29.59 -3.91 58 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 31.13 -3.78 58 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 33.20 -3.69 60 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 34.64 -3.96 59 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 36.31 -3.72 59 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.87 -4.03 59 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 39.70 -3.92 60 0 167 0
29JUN27 155.00 P 0.00 0.00 0.00 42.08 -3.38 61 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 43.10 -4.13 59 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 44.86 -4.15 59 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 46.66 -4.31 59 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 48.47 -4.33 60 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 50.40 -4.27 60 0 0 0
TOTAL PUT 841 41,016 +363
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$1270.000
21AUG26 920.00 C 0.00 0.00 0.00 350.40 +94.55 111 0 0 0
21AUG26 925.00 C 0.00 0.00 0.00 345.42 +94.41 111 0 0 0
21AUG26 930.00 C 0.00 0.00 0.00 340.45 +94.26 111 0 0 0
21AUG26 935.00 C 0.00 0.00 0.00 335.47 +94.08 111 0 0 0
21AUG26 940.00 C 0.00 0.00 0.00 330.50 +93.89 111 0 0 0
21AUG26 945.00 C 0.00 0.00 0.00 325.53 +93.69 111 0 0 0
21AUG26 950.00 C 0.00 0.00 0.00 320.57 +93.47 111 0 0 0
21AUG26 955.00 C 0.00 0.00 0.00 315.61 +96.02 111 0 0 0
21AUG26 960.00 C 0.00 0.00 0.00 310.66 +91.98 111 0 0 0
21AUG26 965.00 C 0.00 0.00 0.00 305.71 +92.72 111 0 0 0
21AUG26 970.00 C 0.00 0.00 0.00 300.77 +92.76 111 0 0 0
21AUG26 975.00 C 0.00 0.00 0.00 295.84 +92.49 111 0 0 0
21AUG26 980.00 C 0.00 0.00 0.00 290.91 +91.74 111 0 0 0
21AUG26 985.00 C 0.00 0.00 0.00 286.00 +91.39 111 0 0 0
21AUG26 990.00 C 0.00 0.00 0.00 281.09 +91.00 111 0 0 0
21AUG26 995.00 C 0.00 0.00 0.00 276.19 +90.58 111 0 0 0
21AUG26 1,000.00 C 0.00 0.00 0.00 271.30 +90.14 111 0 0 0
21AUG26 1,005.00 C 0.00 0.00 0.00 266.42 +89.68 111 0 0 0
21AUG26 1,010.00 C 0.00 0.00 0.00 261.56 +89.19 111 0 4 0
21AUG26 1,015.00 C 0.00 0.00 0.00 256.71 +88.67 111 0 2 0
21AUG26 1,020.00 C 0.00 0.00 0.00 251.88 +88.13 111 0 2 0
21AUG26 1,025.00 C 0.00 0.00 0.00 247.06 +87.55 111 0 4 0
21AUG26 1,030.00 C 0.00 0.00 0.00 242.26 +86.95 111 0 3 0
21AUG26 1,035.00 C 0.00 0.00 0.00 237.47 +86.31 111 0 72 0
21AUG26 1,040.00 C 0.00 0.00 0.00 232.71 +85.66 111 0 16 0
21AUG26 1,045.00 C 0.00 0.00 0.00 227.97 +84.97 111 0 7 0
21AUG26 1,050.00 C 0.00 0.00 0.00 223.25 +84.25 111 0 60 0
21AUG26 1,055.00 C 0.00 0.00 0.00 218.55 +83.49 111 0 132 0
21AUG26 1,060.00 C 0.00 0.00 0.00 213.88 +82.71 111 0 1 0
21AUG26 1,065.00 C 0.00 0.00 0.00 209.23 +81.90 111 0 208 0
21AUG26 1,070.00 C 0.00 0.00 0.00 204.62 +81.07 111 0 0 0
21AUG26 1,075.00 C 0.00 0.00 0.00 200.03 +80.19 111 0 58 0
21AUG26 1,080.00 C 0.00 0.00 0.00 195.47 +79.29 111 0 0 0
21AUG26 1,085.00 C 0.00 0.00 0.00 190.95 +78.37 111 0 0 0
21AUG26 1,090.00 C 0.00 0.00 0.00 186.46 +77.42 111 0 0 0
21AUG26 1,095.00 C 0.00 0.00 0.00 182.00 +76.43 111 0 0 0
21AUG26 1,100.00 C 0.00 0.00 0.00 177.59 +75.43 111 0 24 0
21AUG26 1,105.00 C 0.00 0.00 0.00 173.21 +74.39 111 0 0 0
21AUG26 1,110.00 C 0.00 0.00 0.00 168.87 +73.33 111 0 0 0
21AUG26 1,115.00 C 0.00 0.00 0.00 164.58 +72.26 111 0 0 0
21AUG26 1,120.00 C 0.00 0.00 0.00 160.32 +71.14 111 0 0 0
21AUG26 1,125.00 C 0.00 0.00 0.00 156.12 +70.02 111 0 0 0
21AUG26 1,130.00 C 0.00 0.00 0.00 151.96 +68.88 111 0 0 0
21AUG26 1,135.00 C 0.00 0.00 0.00 147.85 +67.71 111 0 0 0
21AUG26 1,140.00 C 100.00 100.00 100.00 143.78 +68.84 111 2 17 0
21AUG26 1,145.00 C 0.00 0.00 0.00 139.77 +67.55 111 0 2 0
21AUG26 1,150.00 C 64.68 100.20 64.68 135.82 +66.26 111 2 18 0
21AUG26 1,155.00 C 0.00 0.00 0.00 131.91 +64.94 111 0 15 0
21AUG26 1,160.00 C 65.00 108.00 61.94 128.07 +63.63 111 11 16 -2
21AUG26 1,165.00 C 0.00 0.00 0.00 124.28 +62.30 111 0 15 0
21AUG26 1,170.00 C 0.00 0.00 0.00 120.54 +60.95 111 0 0 0
21AUG26 1,175.00 C 0.00 0.00 0.00 116.87 +59.34 111 0 13 0
21AUG26 1,180.00 C 0.00 0.00 0.00 113.26 +57.94 111 0 1 0
21AUG26 1,185.00 C 0.00 0.00 0.00 109.70 +56.50 111 0 0 0
21AUG26 1,190.00 C 0.00 0.00 0.00 106.21 +55.05 111 0 11 0
21AUG26 1,195.00 C 0.00 0.00 0.00 102.79 +53.60 111 0 0 0
21AUG26 1,200.00 C 64.00 64.00 64.00 99.43 +52.86 111 2 6 +2
21AUG26 1,205.00 C 0.00 0.00 0.00 96.13 +50.66 111 0 1 0
21AUG26 1,210.00 C 50.00 58.32 40.00 92.90 +49.87 111 20 48 -9
21AUG26 1,215.00 C 58.00 58.00 58.00 89.73 +47.81 111 1 1 +1
21AUG26 1,220.00 C 53.81 53.81 53.81 86.63 +46.33 111 2 5 0
21AUG26 1,225.00 C 44.99 51.66 44.99 83.60 +45.32 111 2 2 +2
21AUG26 1,230.00 C 38.90 49.56 38.90 78.21 +41.85 106 16 31 +1
21AUG26 1,235.00 C 47.52 47.52 47.52 75.40 +40.15 107 15 30 0
21AUG26 1,240.00 C 29.01 85.00 29.01 72.66 +40.01 107 11 71 -4
21AUG26 1,245.00 C 65.50 65.50 65.50 69.98 - 107 2 2 -
21AUG26 1,250.00 C 34.00 34.00 34.00 67.37 - 107 1 1 -
21AUG26 1,255.00 C 0.00 0.00 0.00 64.82 - 107 0 0 -
21AUG26 1,260.00 C 0.00 0.00 0.00 62.34 - 107 0 0 -
21AUG26 1,265.00 C 0.00 0.00 0.00 59.93 - 108 0 0 -
21AUG26 1,270.00 C 35.50 71.00 35.50 57.58 - 108 6 2 -
21AUG26 1,275.00 C 30.00 68.00 20.50 55.30 - 108 142 124 -
28AUG26 710.00 C 0.00 0.00 0.00 560.70 +95.64 112 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 550.73 +95.58 112 0 0 0
28AUG26 730.00 C 0.00 0.00 0.00 540.76 +95.52 111 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 530.80 +95.44 111 0 0 0
28AUG26 750.00 C 0.00 0.00 0.00 520.85 +95.36 111 0 0 0
28AUG26 760.00 C 0.00 0.00 0.00 510.91 +95.26 111 0 0 0
28AUG26 770.00 C 0.00 0.00 0.00 500.98 +95.14 111 0 0 0
28AUG26 780.00 C 0.00 0.00 0.00 491.05 +95.00 111 0 0 0
28AUG26 790.00 C 0.00 0.00 0.00 481.15 +94.85 111 0 0 0
28AUG26 800.00 C 0.00 0.00 0.00 471.26 +94.67 111 0 0 0
28AUG26 810.00 C 0.00 0.00 0.00 461.39 +94.46 111 0 0 0
28AUG26 820.00 C 0.00 0.00 0.00 451.54 +94.23 111 0 0 0
28AUG26 830.00 C 0.00 0.00 0.00 441.71 +93.96 111 0 0 0
28AUG26 840.00 C 0.00 0.00 0.00 431.92 +93.68 111 0 0 0
28AUG26 850.00 C 0.00 0.00 0.00 422.15 +93.35 111 0 0 0
28AUG26 860.00 C 0.00 0.00 0.00 412.41 +92.98 111 0 0 0
28AUG26 870.00 C 0.00 0.00 0.00 402.72 +92.58 111 0 40 0
28AUG26 880.00 C 0.00 0.00 0.00 393.07 +92.14 111 0 40 0
28AUG26 890.00 C 0.00 0.00 0.00 383.46 +91.65 111 0 0 0
28AUG26 900.00 C 0.00 0.00 0.00 373.91 +91.13 111 0 0 0
28AUG26 910.00 C 0.00 0.00 0.00 364.40 +98.76 111 0 0 0
28AUG26 920.00 C 0.00 0.00 0.00 354.97 +97.88 111 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 345.59 +96.95 111 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 336.29 +95.98 111 0 4 0
28AUG26 950.00 C 0.00 0.00 0.00 327.06 +94.95 111 0 13 0
28AUG26 960.00 C 0.00 0.00 0.00 317.91 +92.37 111 0 889 0
28AUG26 970.00 C 0.00 0.00 0.00 308.85 +86.97 111 0 54 0
28AUG26 980.00 C 0.00 0.00 0.00 299.88 +85.17 111 0 11 0
28AUG26 990.00 C 0.00 0.00 0.00 291.00 +84.19 111 0 6 0
28AUG26 1,000.00 C 0.00 0.00 0.00 282.23 +83.17 111 0 31 0
28AUG26 1,010.00 C 264.73 264.73 264.73 273.57 +82.10 111 1 11 -1
28AUG26 1,020.00 C 0.00 0.00 0.00 265.02 +80.99 111 0 26 0
28AUG26 1,030.00 C 0.00 0.00 0.00 248.88 +72.12 91 0 3 0
28AUG26 1,040.00 C 0.00 0.00 0.00 240.82 +71.16 94 0 1 0
28AUG26 1,050.00 C 0.00 0.00 0.00 232.88 +70.15 95 0 85 0
28AUG26 1,060.00 C 0.00 0.00 0.00 232.03 +76.06 111 0 84 0
28AUG26 1,070.00 C 0.00 0.00 0.00 224.12 +74.73 111 5 31 0
28AUG26 1,080.00 C 180.00 180.00 180.00 216.34 +73.35 111 3 17 -3
28AUG26 1,090.00 C 200.00 200.00 200.00 208.71 +71.94 111 1 38 0
28AUG26 1,100.00 C 0.00 0.00 0.00 201.23 +70.51 111 0 62 0
28AUG26 1,110.00 C 0.00 0.00 0.00 193.89 +69.03 111 0 142 0
28AUG26 1,120.00 C 200.00 200.00 200.00 186.72 +67.54 111 1 87 -1
28AUG26 1,130.00 C 0.00 0.00 0.00 179.70 +66.03 111 0 1 0
28AUG26 1,140.00 C 0.00 0.00 0.00 172.84 +67.74 111 0 0 0
28AUG26 1,150.00 C 145.00 168.00 145.00 166.14 +63.86 111 11 104 0
28AUG26 1,160.00 C 0.00 0.00 0.00 159.60 +64.30 111 0 15 0
28AUG26 1,170.00 C 0.00 0.00 0.00 153.23 +62.57 111 0 15 0
28AUG26 1,180.00 C 101.00 101.00 101.00 147.03 +60.52 111 4 14 0
28AUG26 1,190.00 C 0.00 0.00 0.00 140.99 +58.58 111 8 22 +4
28AUG26 1,200.00 C 98.80 150.00 86.00 135.12 +57.39 111 60 123 +17
28AUG26 1,210.00 C 0.00 0.00 0.00 129.42 +54.68 111 0 17 0
28AUG26 1,220.00 C 85.00 119.97 85.00 120.17 +49.03 107 4 84 +1
28AUG26 1,230.00 C 0.00 0.00 0.00 114.96 +47.24 107 0 34 0
28AUG26 1,240.00 C 82.00 82.00 82.00 109.91 +45.61 107 8 25 -1
28AUG26 1,250.00 C 108.00 108.00 108.00 105.03 +43.53 108 1 20 +1
28AUG26 1,260.00 C 92.50 92.50 92.50 100.31 +42.35 108 6 6 +6
28AUG26 1,270.00 C 80.00 105.00 80.00 95.74 +39.97 108 3 5 0
28AUG26 1,280.00 C 0.00 0.00 0.00 91.33 +38.20 108 2 12 +2
28AUG26 1,290.00 C 101.00 101.00 93.95 87.07 +36.78 108 2 5 -1
28AUG26 1,300.00 C 60.00 100.20 55.20 82.97 +36.97 108 10 312 +9
28AUG26 1,310.00 C 55.00 90.00 53.50 79.47 +34.72 109 85 729 +29
29SEP26 710.00 C 0.00 0.00 0.00 567.51 +98.42 97 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 558.13 +101.78 97 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 548.81 +101.55 97 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 539.53 +101.32 97 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 530.32 +101.06 97 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 521.16 +100.79 97 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 512.06 +95.60 97 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 494.06 +91.14 67 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 494.05 +99.60 97 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 476.32 +90.48 74 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 476.31 +98.87 97 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 467.55 +98.43 97 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 458.86 +97.91 97 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 436.75 +83.92 69 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 428.47 +83.54 72 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 420.28 +82.32 74 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 412.16 +82.99 77 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 404.13 +81.79 78 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 396.18 +80.67 80 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 388.32 +82.29 81 0 36 0
29SEP26 910.00 C 0.00 0.00 0.00 380.54 +81.66 82 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 372.85 +81.02 83 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 365.26 +80.38 84 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 357.76 +79.71 85 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 350.34 +75.82 86 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 343.03 +76.51 86 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 335.81 +76.16 87 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 328.68 +75.41 87 0 10 0
29SEP26 990.00 C 0.00 0.00 0.00 321.65 +72.98 88 0 16 0
29SEP26 1,000.00 C 0.00 0.00 0.00 314.73 +75.38 88 0 25 0
29SEP26 1,010.00 C 0.00 0.00 0.00 307.89 +73.12 89 0 0 0
29SEP26 1,020.00 C 0.00 0.00 0.00 301.16 +73.82 89 0 0 0
29SEP26 1,030.00 C 0.00 0.00 0.00 294.53 +72.34 90 0 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 288.00 +72.22 90 0 15 0
29SEP26 1,050.00 C 0.00 0.00 0.00 281.57 +70.24 90 0 0 0
29SEP26 1,060.00 C 0.00 0.00 0.00 275.24 +69.67 90 0 0 0
29SEP26 1,070.00 C 0.00 0.00 0.00 269.01 +67.40 91 0 0 0
29SEP26 1,080.00 C 0.00 0.00 0.00 262.88 +66.58 91 0 0 0
29SEP26 1,090.00 C 0.00 0.00 0.00 256.86 +62.22 91 0 16 0
29SEP26 1,100.00 C 0.00 0.00 0.00 250.93 +61.52 91 0 15 0
29SEP26 1,110.00 C 0.00 0.00 0.00 245.11 +60.81 92 0 16 0
29SEP26 1,120.00 C 0.00 0.00 0.00 239.39 +62.93 92 0 1 0
29SEP26 1,130.00 C 0.00 0.00 0.00 233.76 +63.21 92 0 15 0
29SEP26 1,140.00 C 0.00 0.00 0.00 228.24 +63.27 92 0 4 0
29SEP26 1,150.00 C 190.00 190.00 190.00 222.82 +62.85 92 2 21 0
29SEP26 1,160.00 C 0.00 0.00 0.00 217.50 +61.97 93 0 0 0
29SEP26 1,170.00 C 0.00 0.00 0.00 212.27 +61.07 93 0 0 0
29SEP26 1,180.00 C 0.00 0.00 0.00 207.15 +60.19 93 0 5 0
29SEP26 1,190.00 C 0.00 0.00 0.00 202.12 +57.25 93 0 0 0
29SEP26 1,200.00 C 0.00 0.00 0.00 197.19 +58.42 93 0 33 0
29SEP26 1,210.00 C 155.00 155.00 155.00 192.35 +55.15 93 4 19 +4
29SEP26 1,220.00 C 0.00 0.00 0.00 187.61 +54.06 93 0 10 0
29SEP26 1,230.00 C 0.00 0.00 0.00 182.97 +53.07 93 0 1 0
29SEP26 1,240.00 C 140.22 140.22 140.22 178.42 +51.25 94 1 1 +1
29SEP26 1,250.00 C 0.00 0.00 0.00 173.96 +50.53 94 0 7 0
29SEP26 1,260.00 C 0.00 0.00 0.00 169.59 +49.39 94 0 0 0
29SEP26 1,270.00 C 0.00 0.00 0.00 165.31 +48.25 94 0 0 0
29SEP26 1,280.00 C 0.00 0.00 0.00 161.13 +47.10 94 0 0 0
29SEP26 1,290.00 C 0.00 0.00 0.00 157.30 +46.83 94 0 0 0
29SEP26 1,300.00 C 170.00 170.00 170.00 154.23 +46.73 95 1 12 +1
29SEP26 1,310.00 C 149.00 160.00 149.00 150.81 +46.18 95 3 37 +2
29OCT26 710.00 C 0.00 0.00 0.00 576.83 +105.06 93 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 568.20 +101.00 93 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 550.98 +90.44 78 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 550.97 +103.52 93 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 530.32 +88.09 73 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 521.16 +89.51 73 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 512.06 +86.03 73 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 501.48 +81.54 70 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 494.05 +82.92 73 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 485.70 +81.56 74 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 477.80 +81.18 75 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 469.91 +80.79 76 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 462.03 +82.11 77 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 454.32 +81.61 78 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 446.99 +81.13 79 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 439.65 +81.49 80 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 432.32 +80.71 81 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 424.99 +80.23 82 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 417.66 +79.60 82 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 410.33 +78.97 82 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 403.04 +78.38 83 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 396.35 +78.19 83 0 0 0
29OCT26 930.00 C 362.97 362.97 362.97 389.66 +77.49 84 1 1 0
29OCT26 940.00 C 0.00 0.00 0.00 382.98 +76.80 85 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 376.29 +76.10 85 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 369.60 +75.40 85 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 362.92 +74.72 85 0 0 0
29OCT26 980.00 C 0.00 0.00 0.00 356.23 +74.02 85 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 349.66 +73.44 86 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 343.68 +73.11 86 0 0 0
29OCT26 1,010.00 C 0.00 0.00 0.00 337.70 +72.37 87 0 0 0
29OCT26 1,020.00 C 0.00 0.00 0.00 331.73 +71.64 87 0 13 0
29OCT26 1,030.00 C 0.00 0.00 0.00 325.75 +70.90 87 0 0 0
29OCT26 1,040.00 C 0.00 0.00 0.00 319.77 +70.16 87 0 0 0
29OCT26 1,050.00 C 0.00 0.00 0.00 313.79 +69.42 87 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 307.81 +68.68 87 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 301.84 +67.95 87 0 16 0
29OCT26 1,080.00 C 0.00 0.00 0.00 296.30 +67.65 88 0 18 0
29OCT26 1,090.00 C 0.00 0.00 0.00 291.07 +66.93 88 0 10 0
29OCT26 1,100.00 C 0.00 0.00 0.00 285.84 +66.18 88 0 34 0
29OCT26 1,110.00 C 0.00 0.00 0.00 280.62 +65.43 88 0 1 0
29OCT26 1,120.00 C 0.00 0.00 0.00 275.39 +64.67 88 0 42 0
29OCT26 1,130.00 C 0.00 0.00 0.00 270.17 +63.93 88 0 55 0
29OCT26 1,140.00 C 0.00 0.00 0.00 264.94 +63.17 88 0 27 0
29OCT26 1,150.00 C 0.00 0.00 0.00 259.72 +62.42 89 0 2 0
29OCT26 1,160.00 C 0.00 0.00 0.00 254.49 +61.66 89 0 0 0
29OCT26 1,170.00 C 0.00 0.00 0.00 249.46 +61.11 89 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 245.00 +60.58 89 0 16 0
29OCT26 1,190.00 C 0.00 0.00 0.00 240.54 +59.84 89 0 37 0
29OCT26 1,200.00 C 0.00 0.00 0.00 236.09 +59.10 89 0 33 0
29OCT26 1,210.00 C 0.00 0.00 0.00 231.63 +58.36 89 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 227.17 +57.62 89 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 222.71 +56.88 89 0 61 0
29OCT26 1,240.00 C 0.00 0.00 0.00 218.25 +56.14 89 0 15 0
29OCT26 1,250.00 C 175.60 187.00 175.60 213.80 +55.41 90 17 33 +17
29OCT26 1,260.00 C 171.97 178.49 171.97 209.34 +53.84 90 30 30 +30
29OCT26 1,270.00 C 168.74 206.52 168.74 204.97 +49.48 90 33 33 +33
29OCT26 1,280.00 C 0.00 0.00 0.00 201.27 +46.18 90 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 197.56 +44.43 90 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 193.86 +43.37 90 0 0 0
29OCT26 1,310.00 C 185.34 185.34 185.34 190.15 +42.86 90 6 15 +6
27NOV26 710.00 C 0.00 0.00 0.00 576.83 +75.29 76 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 568.20 +88.27 77 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 556.94 +84.90 73 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 550.97 +79.80 77 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 541.39 +70.23 75 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 533.62 +77.32 76 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 525.84 +69.55 77 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 518.32 +82.93 78 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 511.12 +82.94 79 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 503.92 +76.32 80 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 496.72 +69.13 81 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 489.51 +81.31 81 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 482.31 +80.67 82 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 475.11 +80.03 82 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 467.91 +79.39 82 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 460.98 +79.02 83 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 454.43 +79.03 83 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 447.88 +78.75 84 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 441.33 +78.04 84 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 434.78 +77.34 85 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 428.23 +76.63 85 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 421.68 +75.93 85 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 415.13 +75.22 85 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 408.58 +74.52 85 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 402.44 +74.22 86 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 396.61 +74.24 86 0 6 0
27NOV26 970.00 C 0.00 0.00 0.00 390.77 +73.89 86 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 384.94 +72.65 87 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 379.11 +72.41 87 0 0 0
27NOV26 1,000.00 C 0.00 0.00 0.00 373.27 +71.66 87 0 3 0
27NOV26 1,010.00 C 0.00 0.00 0.00 367.44 +70.92 87 0 0 0
27NOV26 1,020.00 C 0.00 0.00 0.00 361.61 +70.18 87 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 355.77 +69.43 87 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 349.94 +68.69 87 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 344.71 +68.56 88 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 339.63 +68.57 88 0 30 0
27NOV26 1,070.00 C 0.00 0.00 0.00 334.55 +68.12 88 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 329.47 +67.09 88 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 324.39 +66.61 88 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 319.32 +65.86 88 0 15 0
27NOV26 1,110.00 C 0.00 0.00 0.00 314.24 +65.11 88 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 309.16 +64.35 88 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 304.08 +63.57 89 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 299.00 +62.84 89 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 293.94 +62.11 89 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 289.63 +62.12 89 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 285.31 +62.13 89 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 281.00 +61.60 89 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 276.69 +60.87 89 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 272.38 +60.14 89 0 16 0
27NOV26 1,210.00 C 0.00 0.00 0.00 268.06 +59.40 89 0 1 0
27NOV26 1,220.00 C 0.00 0.00 0.00 263.75 +58.67 89 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 259.44 +57.94 89 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 255.13 +57.21 89 0 46 0
27NOV26 1,250.00 C 210.64 218.22 206.02 250.81 +55.98 90 42 57 +42
27NOV26 1,260.00 C 206.44 207.11 204.68 246.50 +55.02 90 58 58 +58
27NOV26 1,270.00 C 206.73 241.00 206.73 242.28 +55.09 90 76 76 +76
27NOV26 1,280.00 C 0.00 0.00 0.00 238.71 +51.53 90 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 235.15 +52.80 90 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 231.58 +52.39 90 0 3 0
27NOV26 1,310.00 C 200.00 240.00 200.00 228.01 +48.83 90 3 13 +2
30DEC26 710.00 C 0.00 0.00 0.00 585.83 +69.96 74 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 578.15 +69.61 75 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 570.57 +69.37 76 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 563.47 +84.11 77 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 556.38 +77.03 78 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 549.28 +69.94 78 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 542.19 +83.68 79 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 535.09 +83.03 80 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 528.00 +81.89 80 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 520.90 +74.80 80 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 513.81 +67.72 80 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 507.12 +74.32 81 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 500.68 +67.89 82 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 494.25 +80.90 82 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 487.82 +80.59 83 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 481.38 +79.27 83 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 474.95 +72.85 83 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 468.52 +66.43 83 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 462.08 +71.79 83 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 455.65 +65.37 83 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 449.26 +76.42 84 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 443.54 +76.43 84 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 437.83 +76.46 85 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 432.12 +76.48 85 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 426.41 +75.96 85 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 420.70 +75.23 85 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 414.98 +74.48 85 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 409.27 +73.75 85 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 403.56 +73.02 85 0 0 0
30DEC26 1,000.00 C 378.00 378.00 378.00 397.85 +72.28 85 1 6 +1
30DEC26 1,010.00 C 0.00 0.00 0.00 392.14 +71.55 85 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 386.71 +71.09 86 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 381.76 +71.12 86 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 376.80 +71.13 86 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 371.85 +71.16 86 0 18 0
30DEC26 1,060.00 C 0.00 0.00 0.00 366.89 +70.53 86 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 361.93 +69.79 86 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 356.98 +69.05 86 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 352.02 +67.05 87 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 347.07 +67.57 87 0 1 0
30DEC26 1,110.00 C 0.00 0.00 0.00 342.11 +66.82 87 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 337.16 +66.08 87 0 0 0
30DEC26 1,130.00 C 350.00 350.00 350.00 332.20 +65.33 87 1 3 +1
30DEC26 1,140.00 C 0.00 0.00 0.00 327.59 +64.94 87 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 323.40 +64.96 87 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 319.21 +64.98 87 0 100 0
30DEC26 1,170.00 C 0.00 0.00 0.00 315.01 +65.00 87 0 101 0
30DEC26 1,180.00 C 0.00 0.00 0.00 310.82 +63.22 87 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 306.63 +63.77 87 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 302.43 +61.28 87 0 122 0
30DEC26 1,210.00 C 0.00 0.00 0.00 298.24 +60.12 87 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 294.05 +58.95 88 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 289.86 +60.89 88 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 285.66 +60.17 88 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 281.47 +56.08 88 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 277.28 +55.07 88 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 273.17 +55.16 88 0 0 0
30DEC26 1,280.00 C 283.00 283.00 283.00 269.72 +53.64 88 1 1 +1
30DEC26 1,290.00 C 0.00 0.00 0.00 266.27 +58.14 88 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 262.81 +54.69 88 0 13 0
30DEC26 1,310.00 C 230.00 230.00 230.00 259.36 +58.04 88 3 150 -3
30MAR27 710.00 C 0.00 0.00 0.00 627.85 +94.75 82 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 627.84 +100.95 85 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 620.75 +100.07 85 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 607.36 +91.31 82 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 607.35 +97.98 85 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 582.93 +80.88 77 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 576.73 +80.89 77 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 570.52 +80.89 78 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 564.32 +79.30 78 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 558.12 +79.74 78 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 551.92 +78.86 78 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 545.72 +78.31 78 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 539.52 +77.59 78 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 533.32 +76.87 78 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 527.42 +76.45 79 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 521.95 +76.47 79 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 516.48 +76.48 80 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 511.00 +76.48 80 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 505.53 +76.49 80 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 500.06 +76.25 80 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 494.58 +75.50 80 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 489.11 +74.75 80 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 483.64 +74.01 80 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 478.17 +73.27 80 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 472.69 +72.51 80 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 467.22 +71.77 80 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 461.88 +71.16 81 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 457.16 +71.16 81 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 452.45 +71.18 81 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 447.73 +71.19 81 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 443.01 +71.19 81 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 438.30 +71.21 81 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 433.58 +70.87 81 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 428.86 +70.13 81 0 272 0
30MAR27 1,050.00 C 0.00 0.00 0.00 424.14 +69.38 81 0 272 0
30MAR27 1,060.00 C 0.00 0.00 0.00 419.43 +68.64 82 0 2 0
30MAR27 1,070.00 C 0.00 0.00 0.00 414.71 +67.90 82 0 2 0
30MAR27 1,080.00 C 0.00 0.00 0.00 409.99 +67.15 82 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 405.28 +66.41 82 0 47 0
30MAR27 1,100.00 C 0.00 0.00 0.00 400.56 +65.66 82 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 395.97 +65.05 82 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 392.00 +65.05 82 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 388.04 +65.06 82 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 384.08 +65.08 82 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 380.11 +65.08 82 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 376.15 +65.09 82 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 372.19 +65.11 82 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 368.22 +64.59 82 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 364.26 +63.88 82 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 360.30 +63.17 82 0 255 0
30MAR27 1,210.00 C 0.00 0.00 0.00 356.33 +62.45 82 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 352.37 +61.74 83 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 348.41 +61.03 83 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 344.44 +60.31 83 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 340.48 +59.60 83 0 145 0
30MAR27 1,260.00 C 0.00 0.00 0.00 336.52 +58.89 83 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 332.64 +58.26 83 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 329.40 +55.97 83 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 326.16 +57.89 83 0 0 0
30MAR27 1,300.00 C 0.00 0.00 0.00 322.92 +58.29 83 0 0 0
30MAR27 1,310.00 C 0.00 0.00 0.00 319.68 +58.30 83 0 6 0
29JUN27 710.00 C 0.00 0.00 0.00 660.96 +86.35 82 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 654.76 +86.37 82 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 648.55 +86.39 82 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 642.35 +86.42 82 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 636.15 +86.11 82 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 629.94 +85.37 82 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 623.74 +84.65 82 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 617.54 +83.92 82 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 611.34 +83.20 82 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 605.13 +82.46 82 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 599.63 +82.44 82 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 594.18 +82.46 82 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 588.73 +82.49 82 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 583.28 +82.51 82 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 577.83 +82.54 82 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 572.38 +82.56 82 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 566.93 +82.36 82 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 561.48 +81.61 82 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 556.04 +80.87 82 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 550.59 +80.12 82 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 545.14 +79.37 82 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 539.69 +78.62 82 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 534.24 +77.87 82 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 529.29 +77.62 82 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 524.62 +77.65 82 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 519.95 +77.68 82 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 515.27 +77.70 82 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 510.60 +77.73 82 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 505.92 +77.75 82 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 501.25 +77.78 82 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 496.58 +77.68 82 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 491.90 +76.94 82 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 487.23 +76.20 82 0 0 0
29JUN27 1,040.00 C 0.00 0.00 0.00 482.55 +75.45 82 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 477.88 +74.71 82 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 473.20 +73.97 82 0 0 0
29JUN27 1,070.00 C 0.00 0.00 0.00 468.53 +73.23 82 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 463.86 +72.49 82 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 459.31 +75.79 82 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 455.41 +71.90 82 0 1 0
29JUN27 1,110.00 C 0.00 0.00 0.00 451.50 +71.93 82 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 447.59 +71.95 82 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 443.69 +83.13 82 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 439.78 +83.03 82 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 435.87 +82.94 82 0 3 0
29JUN27 1,160.00 C 0.00 0.00 0.00 428.07 +78.95 81 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 428.06 +82.76 82 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 411.43 +69.43 79 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 407.64 +68.74 79 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 403.85 +68.06 79 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 400.06 +67.37 79 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 396.27 +66.69 79 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 392.48 +66.00 79 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 388.69 +65.32 79 0 0 0
29JUN27 1,250.00 C 364.10 364.10 364.10 384.90 +64.63 79 2 2 +2
29JUN27 1,260.00 C 0.00 0.00 0.00 381.11 +63.09 79 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 377.41 +63.10 79 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 374.33 +62.85 79 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 371.25 +62.56 79 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 368.16 +59.48 79 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 365.08 +61.85 79 0 0 0
TOTAL CALL 735 8,811 +327
21AUG26 920.00 P 1.08 1.08 0.59 0.11 -1.22 112 19 53 -2
21AUG26 925.00 P 0.80 0.80 0.80 0.12 -1.37 111 15 15 +15
21AUG26 930.00 P 0.00 0.00 0.00 0.14 -1.51 111 0 0 0
21AUG26 935.00 P 0.00 0.00 0.00 0.16 -1.65 111 0 7 0
21AUG26 940.00 P 0.00 0.00 0.00 0.19 -1.87 111 0 0 0
21AUG26 945.00 P 0.00 0.00 0.00 0.23 -2.09 111 0 0 0
21AUG26 950.00 P 0.00 0.00 0.00 0.26 -2.31 111 0 65 0
21AUG26 955.00 P 0.00 0.00 0.00 0.30 -2.52 111 0 2 0
21AUG26 960.00 P 0.00 0.00 0.00 0.33 -2.76 111 0 14 0
21AUG26 965.00 P 1.90 1.90 1.90 0.39 -3.08 111 7 8 +7
21AUG26 970.00 P 0.00 0.00 0.00 0.45 -3.39 111 0 12 0
21AUG26 975.00 P 0.00 0.00 0.00 0.52 -3.69 111 0 0 0
21AUG26 980.00 P 1.50 1.50 1.50 0.58 -4.00 111 1 5 -1
21AUG26 985.00 P 1.50 1.50 1.50 0.66 -4.34 111 1 1 -1
21AUG26 990.00 P 2.00 2.00 2.00 0.76 -4.78 111 5 10 +5
21AUG26 995.00 P 0.00 0.00 0.00 0.86 -5.22 111 0 0 0
21AUG26 1,000.00 P 3.60 4.10 2.00 0.96 -5.65 111 13 11 +3
21AUG26 1,005.00 P 0.00 0.00 0.00 1.06 -6.09 111 0 0 0
21AUG26 1,010.00 P 0.00 0.00 0.00 1.22 -6.75 111 0 309 0
21AUG26 1,015.00 P 0.00 0.00 0.00 1.38 -7.36 111 0 17 0
21AUG26 1,020.00 P 0.00 0.00 0.00 1.54 -7.96 111 0 0 0
21AUG26 1,025.00 P 0.00 0.00 0.00 1.70 -8.57 111 0 15 0
21AUG26 1,030.00 P 0.00 0.00 0.00 1.88 -9.15 111 0 19 0
21AUG26 1,035.00 P 4.65 4.65 4.65 2.13 -9.68 111 1 1 +1
21AUG26 1,040.00 P 0.00 0.00 0.00 2.38 -10.48 111 0 2 0
21AUG26 1,045.00 P 0.00 0.00 0.00 2.63 -10.86 111 0 0 0
21AUG26 1,050.00 P 0.00 0.00 0.00 2.88 -11.17 111 0 205 0
21AUG26 1,055.00 P 0.00 0.00 0.00 3.16 -12.17 111 0 28 0
21AUG26 1,060.00 P 12.88 12.88 4.30 3.53 -12.92 111 5 4 +3
21AUG26 1,065.00 P 0.00 0.00 0.00 3.90 -13.48 111 0 0 0
21AUG26 1,070.00 P 0.00 0.00 0.00 4.27 -14.21 111 0 0 0
21AUG26 1,075.00 P 0.00 0.00 0.00 4.65 -15.08 111 0 0 0
21AUG26 1,080.00 P 11.00 11.00 4.12 5.07 -16.93 111 3 5 +3
21AUG26 1,085.00 P 0.00 0.00 0.00 5.60 -16.98 111 0 0 0
21AUG26 1,090.00 P 19.98 19.98 11.85 6.14 -17.97 111 3 5 +2
21AUG26 1,095.00 P 18.79 18.79 18.79 6.67 -19.11 111 1 5 0
21AUG26 1,100.00 P 13.62 14.42 8.30 7.42 -19.98 112 206 245 +205
21AUG26 1,105.00 P 0.00 0.00 0.00 7.55 -21.32 110 0 1 0
21AUG26 1,110.00 P 25.00 26.11 8.80 8.27 -22.36 110 4 5 +3
21AUG26 1,115.00 P 10.90 10.90 10.50 8.99 -23.61 110 16 19 +16
21AUG26 1,120.00 P 11.71 11.74 10.20 9.70 -23.82 110 66 68 +54
21AUG26 1,125.00 P 17.16 17.16 12.09 10.42 -25.06 110 131 177 +100
21AUG26 1,130.00 P 40.00 40.00 11.10 11.14 -27.31 110 19 17 +17
21AUG26 1,135.00 P 0.00 0.00 0.00 12.11 -28.49 110 0 0 0
21AUG26 1,140.00 P 14.49 14.49 13.00 13.08 -29.69 110 18 16 +15
21AUG26 1,145.00 P 15.89 15.89 15.89 14.04 -32.01 110 15 16 +15
21AUG26 1,150.00 P 31.63 48.00 14.80 15.01 -33.38 110 30 31 +27
21AUG26 1,155.00 P 29.57 29.57 18.00 15.98 -34.32 110 7 3 +3
21AUG26 1,160.00 P 35.00 43.05 21.66 17.23 -35.34 110 7 5 +5
21AUG26 1,165.00 P 0.00 0.00 0.00 18.40 -37.61 110 0 0 0
21AUG26 1,170.00 P 43.00 43.00 20.20 19.66 -38.71 110 3 4 0
21AUG26 1,175.00 P 19.98 19.98 19.98 20.92 -39.87 109 3 1 -1
21AUG26 1,180.00 P 60.00 60.00 38.00 22.19 -41.78 109 14 12 +8
21AUG26 1,185.00 P 56.00 56.00 56.00 23.70 -43.17 110 1 1 +1
21AUG26 1,190.00 P 52.00 53.00 26.00 25.70 -44.07 111 110 107 +107
21AUG26 1,195.00 P 56.00 56.00 56.00 26.69 -45.42 109 1 3 +1
21AUG26 1,200.00 P 48.60 48.60 24.60 28.43 -45.74 110 73 75 +73
21AUG26 1,205.00 P 0.00 0.00 0.00 30.25 -47.26 110 2 0 0
21AUG26 1,210.00 P 62.00 78.00 62.00 32.04 -49.81 110 2 0 0
21AUG26 1,215.00 P 0.00 0.00 0.00 34.01 -51.13 110 0 0 0
21AUG26 1,220.00 P 70.00 70.00 35.00 36.81 -51.63 112 30 28 +28
21AUG26 1,225.00 P 39.51 39.51 39.51 39.18 -49.88 113 15 15 +15
21AUG26 1,230.00 P 70.00 70.00 41.96 40.49 -51.78 111 20 18 +18
21AUG26 1,235.00 P 44.32 44.32 44.32 43.66 -51.82 114 15 15 +15
21AUG26 1,240.00 P 46.76 46.76 42.00 44.90 -54.14 112 37 37 +37
21AUG26 1,245.00 P 0.00 0.00 0.00 47.25 - 112 0 0 -
21AUG26 1,250.00 P 50.00 55.12 45.90 50.65 - 114 81 80 -
21AUG26 1,255.00 P 0.00 0.00 0.00 52.19 - 112 0 0 -
21AUG26 1,260.00 P 72.00 72.00 72.00 55.62 - 114 1 1 -
21AUG26 1,265.00 P 65.86 65.86 65.86 58.11 - 114 20 20 -
21AUG26 1,270.00 P 68.73 68.73 54.31 60.59 - 114 12 11 -
21AUG26 1,275.00 P 64.12 64.12 58.00 63.49 - 115 13 12 -
28AUG26 710.00 P 0.95 1.00 0.80 0.07 -0.18 112 6 275 0
28AUG26 720.00 P 0.00 0.00 0.00 0.09 -0.24 112 0 3 0
28AUG26 730.00 P 0.00 0.00 0.00 0.11 -0.30 111 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 0.14 -0.37 111 0 30 0
28AUG26 750.00 P 0.00 0.00 0.00 0.18 -0.46 111 0 50 0
28AUG26 760.00 P 0.00 0.00 0.00 0.23 -0.54 112 0 4 0
28AUG26 770.00 P 0.00 0.00 0.00 0.28 -0.67 111 0 10 0
28AUG26 780.00 P 0.00 0.00 0.00 0.36 -0.81 111 0 10 0
28AUG26 790.00 P 0.00 0.00 0.00 0.44 -0.95 111 0 0 0
28AUG26 800.00 P 2.70 2.80 2.50 0.55 -1.11 112 12 101 +9
28AUG26 810.00 P 0.00 0.00 0.00 0.66 -1.35 111 0 2 0
28AUG26 820.00 P 0.00 0.00 0.00 0.80 -1.56 111 0 7 0
28AUG26 830.00 P 0.00 0.00 0.00 0.94 -1.83 111 0 4 0
28AUG26 840.00 P 0.00 0.00 0.00 1.16 -2.14 111 0 9 0
28AUG26 850.00 P 3.84 3.84 3.84 1.38 -2.46 111 2 27 -2
28AUG26 860.00 P 0.00 0.00 0.00 1.60 -2.77 111 0 54 0
28AUG26 870.00 P 0.00 0.00 0.00 1.93 -3.39 111 0 1 0
28AUG26 880.00 P 5.80 5.80 5.80 2.28 -3.86 111 1 223 -1
28AUG26 890.00 P 5.80 5.80 3.69 2.63 -4.32 111 2 42 0
28AUG26 900.00 P 8.80 8.80 4.00 3.16 -4.82 112 9 310 0
28AUG26 910.00 P 0.00 0.00 0.00 3.60 -5.54 111 0 38 0
28AUG26 920.00 P 8.68 8.68 8.30 4.14 -6.17 111 3 29 0
28AUG26 930.00 P 10.99 10.99 10.99 4.68 -6.82 111 1 144 -1
28AUG26 940.00 P 11.20 11.20 10.57 5.45 -7.66 111 2 24 0
28AUG26 950.00 P 13.88 13.88 5.62 6.24 -8.48 111 41 91 -15
28AUG26 960.00 P 12.00 12.00 12.00 7.03 -9.30 111 2 66 +2
28AUG26 970.00 P 13.30 13.30 8.00 7.90 -10.24 111 4 56 0
28AUG26 980.00 P 14.48 14.48 8.00 8.77 -11.11 110 3 136 +1
28AUG26 990.00 P 9.70 9.70 9.70 10.17 -12.29 111 1 32 +1
28AUG26 1,000.00 P 23.80 23.80 11.15 11.15 -13.46 111 4 67 +2
28AUG26 1,010.00 P 13.48 13.48 10.33 12.61 -14.50 111 4 81 +4
28AUG26 1,020.00 P 11.76 12.00 11.76 14.18 -15.72 111 20 76 +20
28AUG26 1,030.00 P 0.00 0.00 0.00 15.74 -16.96 111 0 34 0
28AUG26 1,040.00 P 0.00 0.00 0.00 17.31 -18.18 111 0 49 0
28AUG26 1,050.00 P 35.80 35.80 15.73 18.52 -20.16 110 19 179 +16
28AUG26 1,060.00 P 0.00 0.00 0.00 20.56 -21.64 110 0 13 0
28AUG26 1,070.00 P 33.00 33.00 33.00 22.59 -22.74 110 1 68 0
28AUG26 1,080.00 P 23.00 23.00 23.00 24.62 -23.87 110 1 9 +1
28AUG26 1,090.00 P 23.00 23.00 23.00 26.82 -26.24 110 4 8 +4
28AUG26 1,100.00 P 54.02 54.02 28.50 29.46 -24.56 110 7 113 +3
28AUG26 1,110.00 P 0.00 0.00 0.00 32.09 -29.25 110 0 21 0
28AUG26 1,120.00 P 35.00 35.00 35.00 34.73 -31.22 110 2 6 0
28AUG26 1,130.00 P 0.00 0.00 0.00 37.37 -32.49 110 0 1 0
28AUG26 1,140.00 P 41.00 41.00 41.00 40.66 -34.78 110 2 17 +2
28AUG26 1,150.00 P 60.00 80.00 39.71 43.97 -35.77 109 100 103 +92
28AUG26 1,160.00 P 0.00 0.00 0.00 47.29 -37.63 109 1 1 +1
28AUG26 1,170.00 P 0.00 0.00 0.00 50.61 -39.66 109 0 1 0
28AUG26 1,180.00 P 0.00 0.00 0.00 54.29 -41.63 109 0 6 0
28AUG26 1,190.00 P 80.14 80.14 80.14 58.34 -43.48 109 1 2 +1
28AUG26 1,200.00 P 87.00 87.00 65.00 62.39 -45.86 109 11 82 +11
28AUG26 1,210.00 P 0.00 0.00 0.00 66.44 -47.74 109 0 0 0
28AUG26 1,220.00 P 103.00 103.00 103.00 71.07 -49.05 109 2 4 +2
28AUG26 1,230.00 P 0.00 0.00 0.00 76.21 -50.41 110 0 0 0
28AUG26 1,240.00 P 0.00 0.00 0.00 81.39 -52.05 110 0 0 0
28AUG26 1,250.00 P 88.00 88.00 88.00 86.77 -53.16 111 1 5 +1
28AUG26 1,260.00 P 0.00 0.00 0.00 92.33 -54.62 111 0 68 0
28AUG26 1,270.00 P 93.00 103.00 84.73 100.33 -48.94 115 6 203 +2
28AUG26 1,280.00 P 0.00 0.00 0.00 104.02 -52.47 112 0 80 0
28AUG26 1,290.00 P 0.00 0.00 0.00 111.32 -52.40 114 0 45 0
28AUG26 1,300.00 P 111.00 111.00 111.00 118.00 -52.95 115 1 35 0
28AUG26 1,310.00 P 0.00 0.00 0.00 124.07 -54.11 115 0 22 0
29SEP26 710.00 P 7.00 7.00 6.70 5.06 -2.62 97 12 72 +12
29SEP26 720.00 P 0.00 0.00 0.00 5.67 -2.89 97 0 7 0
29SEP26 730.00 P 0.00 0.00 0.00 6.28 -3.16 97 0 34 0
29SEP26 740.00 P 0.00 0.00 0.00 6.88 -3.76 97 0 10 0
29SEP26 750.00 P 0.00 0.00 0.00 7.67 -4.13 97 0 22 0
29SEP26 760.00 P 0.00 0.00 0.00 8.56 -4.53 97 0 31 0
29SEP26 770.00 P 0.00 0.00 0.00 9.45 -4.93 97 0 0 0
29SEP26 780.00 P 11.56 11.56 11.56 10.34 -5.33 97 4 36 +4
29SEP26 790.00 P 0.00 0.00 0.00 11.23 -5.72 97 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 12.66 -5.90 97 0 44 0
29SEP26 810.00 P 0.00 0.00 0.00 13.55 -6.77 97 0 1 0
29SEP26 820.00 P 0.00 0.00 0.00 14.81 -7.27 97 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 16.07 -7.77 97 0 2 0
29SEP26 840.00 P 0.00 0.00 0.00 17.33 -8.28 97 0 32 0
29SEP26 850.00 P 22.00 22.00 22.00 18.60 -8.95 97 1 21 0
29SEP26 860.00 P 0.00 0.00 0.00 20.31 -9.58 97 0 1 0
29SEP26 870.00 P 0.00 0.00 0.00 22.03 -10.19 97 0 15 0
29SEP26 880.00 P 31.80 31.80 31.30 23.75 -10.81 97 4 86 +4
29SEP26 890.00 P 22.00 22.00 22.00 24.71 -12.18 96 1 36 0
29SEP26 900.00 P 31.00 31.00 25.75 26.39 -12.58 96 3 58 -1
29SEP26 910.00 P 0.00 0.00 0.00 28.11 -12.19 96 0 35 0
29SEP26 920.00 P 0.00 0.00 0.00 30.32 -14.64 96 0 172 0
29SEP26 930.00 P 33.00 33.00 33.00 32.53 -15.43 96 1 129 +1
29SEP26 940.00 P 0.00 0.00 0.00 34.75 -16.21 96 0 57 0
29SEP26 950.00 P 0.00 0.00 0.00 36.96 -17.00 96 0 67 0
29SEP26 960.00 P 0.00 0.00 0.00 39.17 -17.80 96 0 31 0
29SEP26 970.00 P 0.00 0.00 0.00 41.39 -18.95 96 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 44.11 -19.45 96 0 41 0
29SEP26 990.00 P 46.00 46.00 46.00 46.95 -20.87 96 1 2 +1
29SEP26 1,000.00 P 59.52 59.52 45.00 49.80 -21.03 96 6 114 -3
29SEP26 1,010.00 P 0.00 0.00 0.00 52.64 -22.66 95 0 2 0
29SEP26 1,020.00 P 55.00 56.00 55.00 55.48 -23.57 95 30 10 -1
29SEP26 1,030.00 P 0.00 0.00 0.00 58.32 -24.48 95 0 0 0
29SEP26 1,040.00 P 0.00 0.00 0.00 61.46 -25.86 96 0 1 0
29SEP26 1,050.00 P 0.00 0.00 0.00 64.92 -26.94 96 0 20 0
29SEP26 1,060.00 P 0.00 0.00 0.00 68.51 -27.88 95 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 72.22 -28.10 96 0 2 0
29SEP26 1,080.00 P 0.00 0.00 0.00 76.04 -29.03 96 0 0 0
29SEP26 1,090.00 P 110.00 110.00 91.00 79.98 -30.03 96 2 4 +2
29SEP26 1,100.00 P 80.00 82.92 80.00 84.66 -29.92 97 62 372 +57
29SEP26 1,110.00 P 105.34 105.34 105.34 88.24 -31.70 97 1 1 +1
29SEP26 1,120.00 P 95.01 95.01 91.17 91.17 -34.12 96 3 3 +1
29SEP26 1,130.00 P 0.00 0.00 0.00 96.96 -32.75 97 0 2 0
29SEP26 1,140.00 P 0.00 0.00 0.00 101.50 -34.49 97 0 0 0
29SEP26 1,150.00 P 106.17 106.17 106.17 106.12 -35.23 97 10 10 +10
29SEP26 1,160.00 P 129.00 129.00 110.00 110.90 -35.81 97 2 1 +1
29SEP26 1,170.00 P 118.25 118.25 118.25 115.78 -36.29 97 2 2 +2
29SEP26 1,180.00 P 0.00 0.00 0.00 120.76 -37.17 98 0 0 0
29SEP26 1,190.00 P 0.00 0.00 0.00 125.86 -38.23 98 0 0 0
29SEP26 1,200.00 P 133.00 134.00 125.00 132.00 -38.26 98 152 152 +150
29SEP26 1,210.00 P 0.00 0.00 0.00 136.31 -40.11 98 0 0 0
29SEP26 1,220.00 P 0.00 0.00 0.00 141.82 -40.76 98 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 147.39 -41.36 98 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 152.96 -41.96 98 0 0 0
29SEP26 1,250.00 P 161.00 161.00 161.00 158.74 -42.36 99 1 1 +1
29SEP26 1,260.00 P 0.00 0.00 0.00 164.80 -43.01 99 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 170.96 -43.78 100 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 176.60 -45.07 100 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 183.07 -45.54 100 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 189.50 -46.04 100 0 0 0
29SEP26 1,310.00 P 0.00 0.00 0.00 195.68 -46.80 100 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 14.19 -5.13 93 0 4 0
29OCT26 720.00 P 0.00 0.00 0.00 15.45 -5.32 93 0 16 0
29OCT26 730.00 P 0.00 0.00 0.00 16.40 -5.93 92 0 30 0
29OCT26 740.00 P 0.00 0.00 0.00 17.59 -6.33 92 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 18.80 -6.80 92 0 1 0
29OCT26 760.00 P 0.00 0.00 0.00 20.23 -7.19 92 0 4 0
29OCT26 770.00 P 0.00 0.00 0.00 21.62 -8.59 92 0 1 0
29OCT26 780.00 P 0.00 0.00 0.00 23.11 -9.12 92 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 24.69 -9.99 92 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 26.59 -10.49 92 0 7 0
29OCT26 810.00 P 0.00 0.00 0.00 28.25 -11.26 92 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 30.04 -11.99 92 0 2 0
29OCT26 830.00 P 0.00 0.00 0.00 32.05 -12.43 92 0 1 0
29OCT26 840.00 P 0.00 0.00 0.00 34.35 -12.58 92 0 0 0
29OCT26 850.00 P 35.88 35.88 35.88 36.60 -13.13 92 1 1 +1
29OCT26 860.00 P 0.00 0.00 0.00 38.58 -14.28 92 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 41.32 -14.57 92 0 0 0
29OCT26 880.00 P 43.60 43.60 43.60 43.60 -15.52 92 1 20 +1
29OCT26 890.00 P 0.00 0.00 0.00 45.48 -16.77 92 0 0 0
29OCT26 900.00 P 55.00 55.00 48.00 48.29 -17.09 92 7 8 +6
29OCT26 910.00 P 0.00 0.00 0.00 51.65 -16.86 93 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 54.25 -17.62 92 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 57.54 -18.21 92 0 6 0
29OCT26 940.00 P 0.00 0.00 0.00 59.98 -19.65 92 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 63.30 -20.21 92 0 3 0
29OCT26 960.00 P 0.00 0.00 0.00 66.31 -21.08 92 0 15 0
29OCT26 970.00 P 0.00 0.00 0.00 69.58 -21.69 92 0 0 0
29OCT26 980.00 P 0.00 0.00 0.00 72.99 -22.17 93 0 0 0
29OCT26 990.00 P 0.00 0.00 0.00 76.36 -22.68 93 0 0 0
29OCT26 1,000.00 P 0.00 0.00 0.00 80.34 -22.97 93 0 87 0
29OCT26 1,010.00 P 0.00 0.00 0.00 83.21 -24.77 92 0 0 0
29OCT26 1,020.00 P 0.00 0.00 0.00 88.25 -24.41 93 0 0 0
29OCT26 1,030.00 P 0.00 0.00 0.00 90.38 -26.96 92 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 94.87 -27.15 92 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 98.16 -28.54 92 0 0 0
29OCT26 1,060.00 P 0.00 0.00 0.00 102.72 -28.67 93 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 106.68 -29.39 93 0 10 0
29OCT26 1,080.00 P 0.00 0.00 0.00 111.09 -29.69 93 0 12 0
29OCT26 1,090.00 P 0.00 0.00 0.00 115.17 -30.08 93 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 119.78 -31.07 93 0 16 0
29OCT26 1,110.00 P 0.00 0.00 0.00 125.59 -31.64 93 0 1 0
29OCT26 1,120.00 P 0.00 0.00 0.00 129.10 -33.05 93 0 15 0
29OCT26 1,130.00 P 0.00 0.00 0.00 136.82 -31.40 94 0 15 0
29OCT26 1,140.00 P 0.00 0.00 0.00 138.81 -34.91 93 0 30 0
29OCT26 1,150.00 P 162.00 162.50 162.00 144.66 -34.51 94 50 65 +35
29OCT26 1,160.00 P 0.00 0.00 0.00 151.51 -33.22 95 0 30 0
29OCT26 1,170.00 P 0.00 0.00 0.00 156.45 -33.79 95 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 160.38 -35.96 94 0 15 0
29OCT26 1,190.00 P 0.00 0.00 0.00 165.05 -37.59 94 0 0 0
29OCT26 1,200.00 P 191.00 191.00 184.71 170.79 -38.15 94 28 28 +28
29OCT26 1,210.00 P 0.00 0.00 0.00 176.12 -39.12 94 0 0 0
29OCT26 1,220.00 P 200.00 200.00 200.00 181.78 -39.76 94 1 1 0
29OCT26 1,230.00 P 0.00 0.00 0.00 187.79 -40.05 94 0 15 0
29OCT26 1,240.00 P 0.00 0.00 0.00 193.36 -40.78 94 0 15 0
29OCT26 1,250.00 P 0.00 0.00 0.00 199.29 -41.16 95 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 205.30 -41.46 95 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 211.67 -41.41 95 0 0 0
29OCT26 1,280.00 P 215.00 215.00 215.00 217.55 -42.39 95 1 1 +1
29OCT26 1,290.00 P 0.00 0.00 0.00 224.10 -42.90 95 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 229.38 -44.67 95 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 237.00 -44.11 96 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 25.68 -7.20 93 0 4 0
27NOV26 720.00 P 31.60 31.60 31.60 27.59 -7.20 93 3 18 +3
27NOV26 730.00 P 0.00 0.00 0.00 29.50 -7.72 93 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 31.30 -8.91 92 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 32.83 -9.44 92 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 34.54 -10.21 92 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 36.13 -11.15 92 0 15 0
27NOV26 780.00 P 0.00 0.00 0.00 39.07 -10.71 92 0 15 0
27NOV26 790.00 P 0.00 0.00 0.00 40.56 -12.20 92 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 43.11 -12.60 92 0 15 0
27NOV26 810.00 P 0.00 0.00 0.00 45.91 -12.45 92 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 48.41 -13.04 92 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 50.97 -14.76 92 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 53.50 -14.01 92 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 56.21 -16.12 92 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 58.65 -15.37 92 0 1 0
27NOV26 870.00 P 0.00 0.00 0.00 62.25 -15.26 92 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 65.20 -15.86 92 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 68.05 -16.75 92 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 70.12 -18.54 91 0 16 0
27NOV26 910.00 P 0.00 0.00 0.00 74.55 -18.18 92 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 78.06 -20.46 92 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 81.21 -19.28 92 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 85.36 -21.78 93 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 88.41 -20.89 92 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 92.20 -22.17 92 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 96.03 -22.08 92 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 100.32 -22.43 93 0 0 0
27NOV26 990.00 P 0.00 0.00 0.00 104.60 -22.86 93 0 0 0
27NOV26 1,000.00 P 0.00 0.00 0.00 107.95 -24.33 92 0 0 0
27NOV26 1,010.00 P 0.00 0.00 0.00 111.96 -25.06 92 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 117.24 -24.71 93 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 121.27 -25.70 93 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 125.63 -26.17 93 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 130.48 -26.90 93 0 15 0
27NOV26 1,060.00 P 0.00 0.00 0.00 135.14 -27.41 93 0 1 0
27NOV26 1,070.00 P 0.00 0.00 0.00 138.95 -29.23 93 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 143.76 -29.88 93 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 149.12 -27.71 93 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 154.30 -28.19 94 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 159.30 -31.04 94 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 164.35 -31.34 94 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 169.52 -30.64 94 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 174.94 -32.51 94 0 16 0
27NOV26 1,150.00 P 0.00 0.00 0.00 179.44 -34.00 94 0 15 0
27NOV26 1,160.00 P 0.00 0.00 0.00 184.55 -34.57 94 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 191.21 -33.58 94 0 15 0
27NOV26 1,180.00 P 0.00 0.00 0.00 195.73 -35.30 94 0 15 0
27NOV26 1,190.00 P 0.00 0.00 0.00 200.26 -37.20 94 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 205.98 -37.54 94 0 0 0
27NOV26 1,210.00 P 0.00 0.00 0.00 211.77 -38.55 94 0 0 0
27NOV26 1,220.00 P 219.00 219.00 219.00 217.63 -39.12 94 1 1 +1
27NOV26 1,230.00 P 0.00 0.00 0.00 223.57 -39.62 94 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 229.47 -40.16 94 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 235.67 -40.40 95 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 241.71 -40.80 95 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 248.06 -40.90 95 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 254.36 -41.05 95 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 260.72 -41.16 95 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 267.15 -41.75 95 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 274.50 -41.57 96 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 37.61 -7.79 91 0 77 0
30DEC26 720.00 P 41.04 41.04 41.04 39.60 -8.37 91 1 1 0
30DEC26 730.00 P 0.00 0.00 0.00 41.70 -8.83 91 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 42.95 -10.15 90 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 45.46 -10.21 90 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 47.96 -10.44 90 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 50.47 -11.13 90 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 52.97 -11.92 90 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 55.66 -12.24 90 0 0 0
30DEC26 800.00 P 62.05 62.05 62.05 57.99 -13.39 90 10 11 -1
30DEC26 810.00 P 0.00 0.00 0.00 61.13 -13.50 90 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 64.12 -13.74 90 0 1 0
30DEC26 830.00 P 0.00 0.00 0.00 68.67 -12.46 91 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 70.14 -14.25 90 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 75.20 -11.65 91 0 1 0
30DEC26 860.00 P 0.00 0.00 0.00 76.32 -14.00 90 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 79.64 -14.71 90 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 85.01 -12.91 91 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 88.28 -15.69 91 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 91.55 -13.81 91 0 3 0
30DEC26 910.00 P 0.00 0.00 0.00 93.62 -18.11 90 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 97.21 -19.47 90 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 101.75 -16.40 90 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 105.60 -19.82 90 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 110.95 -18.49 91 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 113.40 -21.51 90 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 117.90 -21.61 90 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 122.30 -21.46 90 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 126.32 -23.06 90 0 2 0
30DEC26 1,000.00 P 125.00 125.00 125.00 130.64 -22.91 91 3 5 0
30DEC26 1,010.00 P 0.00 0.00 0.00 135.23 -23.44 91 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 140.50 -23.36 91 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 144.78 -24.28 91 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 149.87 -25.41 91 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 154.12 -26.22 91 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 159.26 -26.31 91 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 163.80 -26.95 91 0 0 0
30DEC26 1,080.00 P 185.00 185.00 185.00 168.84 -27.66 91 2 20 +2
30DEC26 1,090.00 P 0.00 0.00 0.00 174.67 -28.62 91 0 1 0
30DEC26 1,100.00 P 0.00 0.00 0.00 179.88 -28.65 91 0 10 0
30DEC26 1,110.00 P 0.00 0.00 0.00 184.40 -30.35 91 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 190.51 -30.19 92 0 0 0
30DEC26 1,130.00 P 0.00 0.00 0.00 195.95 -31.49 92 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 201.03 -31.80 92 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 207.02 -31.91 92 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 211.47 -33.22 92 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 217.05 -33.41 92 0 130 0
30DEC26 1,180.00 P 0.00 0.00 0.00 223.10 -33.70 92 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 228.29 -35.04 92 0 0 0
30DEC26 1,200.00 P 253.00 253.00 253.00 234.20 -34.66 92 1 31 +1
30DEC26 1,210.00 P 0.00 0.00 0.00 240.17 -35.61 92 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 245.13 -37.77 92 0 0 0
30DEC26 1,230.00 P 0.00 0.00 0.00 251.22 -38.21 92 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 257.38 -38.33 92 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 263.66 -38.82 92 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 271.05 -37.98 93 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 277.41 -38.15 93 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 283.95 -38.16 93 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 288.75 -39.91 93 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 295.28 -39.94 93 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 303.28 -38.69 93 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 63.72 -10.59 85 0 76 0
30MAR27 720.00 P 0.00 0.00 0.00 66.47 -10.83 85 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 69.22 -11.39 85 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 72.09 -11.91 85 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 75.52 -11.96 85 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 78.96 -12.08 85 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 82.40 -12.28 85 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 85.84 -12.81 85 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 89.29 -13.17 85 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 92.73 -13.62 85 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 96.17 -14.14 85 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 99.62 -14.73 85 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 103.08 -15.43 85 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 106.54 -16.67 85 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 110.34 -17.06 85 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 114.54 -17.06 85 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 118.73 -17.06 85 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 122.93 -17.06 85 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 127.12 -17.09 85 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 133.04 -16.10 86 0 130 0
30MAR27 910.00 P 0.00 0.00 0.00 137.14 -17.34 86 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 139.72 -19.66 85 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 145.94 -18.38 86 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 150.26 -17.76 86 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 152.35 -22.09 85 0 15 0
30MAR27 960.00 P 0.00 0.00 0.00 156.58 -21.96 85 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 160.98 -23.75 85 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 165.96 -22.81 85 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 170.94 -22.54 85 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 175.92 -23.58 85 0 0 0
30MAR27 1,010.00 P 0.00 0.00 0.00 180.90 -24.04 85 0 0 0
30MAR27 1,020.00 P 0.00 0.00 0.00 185.89 -22.59 85 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 190.87 -23.00 85 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 199.11 -22.90 87 0 287 0
30MAR27 1,050.00 P 0.00 0.00 0.00 203.99 -23.48 86 0 272 0
30MAR27 1,060.00 P 0.00 0.00 0.00 205.84 -25.29 85 0 46 0
30MAR27 1,070.00 P 0.00 0.00 0.00 210.84 -26.05 85 0 46 0
30MAR27 1,080.00 P 0.00 0.00 0.00 215.84 -31.91 85 0 15 0
30MAR27 1,090.00 P 0.00 0.00 0.00 220.84 -27.57 85 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 225.86 -33.64 85 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 231.06 -34.75 85 0 15 0
30MAR27 1,120.00 P 0.00 0.00 0.00 242.57 -29.42 87 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 242.58 -35.63 85 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 254.11 -30.40 87 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 254.12 -36.73 85 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 266.91 -30.34 87 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 273.28 -30.22 88 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 276.62 -33.42 87 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 282.48 -34.26 87 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 288.83 -34.39 87 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 294.79 -32.89 87 0 0 0
30MAR27 1,220.00 P 0.00 0.00 0.00 302.09 -29.72 88 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 308.39 -25.18 88 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 314.65 -30.82 88 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 321.17 -25.44 88 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 327.28 -32.36 88 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 333.03 -34.03 88 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 339.59 -35.64 88 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 346.20 -36.70 88 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 352.85 -37.26 88 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 358.99 -38.19 88 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 84.96 -9.56 82 0 16 0
29JUN27 720.00 P 0.00 0.00 0.00 88.53 -9.53 82 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 92.09 -9.53 82 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 95.66 -9.53 82 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 99.23 -9.90 82 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 102.80 -10.62 82 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 106.37 -11.35 82 0 13 0
29JUN27 780.00 P 0.00 0.00 0.00 109.96 -12.06 82 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 113.54 -12.78 82 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 117.16 -13.46 82 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 121.46 -13.46 82 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 125.78 -13.45 82 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 130.11 -13.43 82 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 134.43 -13.42 82 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 138.76 -13.42 82 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 143.09 -13.42 82 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 147.42 -13.70 82 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 151.75 -14.45 82 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 156.09 -15.19 82 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 160.43 -15.94 82 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 164.78 -16.67 82 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 169.13 -17.41 82 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 173.51 -18.11 82 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 178.40 -18.31 82 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 183.51 -18.30 82 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 188.62 -18.29 82 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 193.73 -18.28 82 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 198.84 -18.28 82 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 203.95 -18.29 82 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 209.07 -18.30 82 0 0 0
29JUN27 1,010.00 P 0.00 0.00 0.00 214.19 -18.49 82 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 219.31 -19.23 82 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 224.43 -19.97 82 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 229.56 -20.70 82 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 234.69 -21.43 82 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 239.83 -22.16 82 0 1 0
29JUN27 1,070.00 P 0.00 0.00 0.00 244.98 -22.88 82 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 250.14 -23.59 82 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 255.48 -24.12 82 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 261.37 -32.24 82 0 2 0
29JUN27 1,110.00 P 0.00 0.00 0.00 267.26 -32.85 82 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 273.15 -33.02 82 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 279.04 -33.19 82 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 284.93 -33.38 82 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 290.82 -33.57 82 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 296.72 -33.76 82 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 302.62 -33.99 82 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 308.52 -34.74 82 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 321.53 -28.54 84 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 327.83 -29.04 84 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 334.79 -27.63 84 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 341.94 -28.55 84 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 345.62 -24.88 84 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 352.05 -20.88 84 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 360.45 -19.10 84 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 366.58 -19.59 84 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 372.86 -19.94 84 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 379.69 -19.74 84 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 386.52 -19.55 84 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 393.35 -19.35 84 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 400.02 -19.32 84 0 0 0
TOTAL PUT 1,730 9,804 +1,273
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 35.920
21AUG26 24.50 C 0.00 0.00 0.00 11.43 +1.06 126 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 10.93 +0.91 119 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 10.43 +0.91 112 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 9.93 +0.91 105 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 9.43 +1.04 98 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 8.93 +1.04 92 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 8.43 +0.90 85 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 7.93 +1.05 79 0 0 0
21AUG26 28.50 C 0.00 0.00 0.00 7.43 +0.92 73 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 6.93 +1.11 66 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 6.43 +0.95 60 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 5.93 +1.11 54 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 5.43 +1.10 47 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 4.93 +1.09 38 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 4.43 +1.07 0 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 3.94 +1.04 51 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 3.45 +1.07 50 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 2.97 +0.89 50 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 2.51 +0.89 50 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 2.12 +0.81 55 0 10 0
21AUG26 34.50 C 0.00 0.00 0.00 1.70 +0.68 53 0 15 0
21AUG26 35.00 C 1.16 1.16 1.16 1.30 +0.52 50 2 59 0
21AUG26 35.50 C 1.05 1.05 0.96 0.98 +0.41 49 2 163 0
21AUG26 36.00 C 0.50 0.75 0.50 0.73 +0.32 50 22 47 +1
21AUG26 36.50 C 0.46 0.51 0.46 0.52 +0.24 51 70 78 +40
21AUG26 37.00 C 0.33 0.45 0.33 0.36 +0.17 51 127 87 +44
21AUG26 37.50 C 0.24 0.26 0.24 0.23 +0.10 50 7 63 +7
21AUG26 38.00 C 0.18 0.22 0.16 0.15 +0.07 51 35 47 +11
21AUG26 38.50 C 0.12 0.13 0.12 0.09 +0.04 50 48 54 +6
21AUG26 39.00 C 0.00 0.00 0.00 0.06 +0.03 52 0 20 0
21AUG26 39.50 C 0.05 0.05 0.05 0.03 +0.01 50 1 45 0
21AUG26 40.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 30 0
21AUG26 40.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
21AUG26 41.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
21AUG26 42.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
21AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
21AUG26 43.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 24.43 +1.07 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 23.93 +1.04 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 23.43 +1.05 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 22.93 +1.05 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 22.43 +1.07 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 21.93 +1.07 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 21.43 +1.07 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 20.93 +1.07 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 20.43 +1.07 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 19.93 +1.03 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 19.43 +1.04 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 18.94 +1.08 154 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 18.44 +1.07 147 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 17.94 +0.97 140 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 17.44 +1.07 133 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 16.94 +1.06 127 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 16.44 +1.06 120 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 15.94 +1.06 114 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 14.94 +1.05 101 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 13.94 +1.06 86 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 12.94 +1.06 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.96 +1.07 101 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.94 +0.92 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.94 +0.92 0 0 42 0
28AUG26 27.00 C 0.00 0.00 0.00 8.94 +1.01 0 0 266 0
28AUG26 28.00 C 0.00 0.00 0.00 8.00 +1.07 78 0 404 0
28AUG26 29.00 C 0.00 0.00 0.00 6.95 +1.03 48 0 367 0
28AUG26 30.00 C 0.00 0.00 0.00 5.98 +0.95 54 0 687 0
28AUG26 31.00 C 4.61 4.61 4.61 5.04 +1.00 56 10 374 -10
28AUG26 32.00 C 0.00 0.00 0.00 4.05 +0.92 47 0 178 0
28AUG26 33.00 C 3.15 3.15 3.10 3.18 +0.84 48 2 602 -1
28AUG26 34.00 C 2.30 2.30 2.30 2.31 +0.66 43 16 935 +15
28AUG26 35.00 C 1.66 1.70 1.60 1.72 +0.60 48 8 668 -2
28AUG26 36.00 C 1.06 1.20 1.06 1.18 +0.42 48 130 1,151 -16
28AUG26 37.00 C 0.72 0.80 0.72 0.77 +0.30 48 65 993 -11
28AUG26 38.00 C 0.47 0.53 0.47 0.47 +0.20 48 145 623 -15
28AUG26 39.00 C 0.32 0.33 0.31 0.27 +0.12 47 52 776 +1
28AUG26 40.00 C 0.20 0.21 0.20 0.15 +0.07 48 45 1,117 -12
28AUG26 41.00 C 0.00 0.00 0.00 0.08 +0.04 48 0 1,481 0
28AUG26 42.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 3,341 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 +0.01 48 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 58 0 171 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 210 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 70 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 84 0 75 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 24.46 +1.02 94 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 23.96 +1.03 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 23.46 +1.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 22.96 +1.02 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 22.47 +1.04 97 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 21.97 +1.02 88 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 21.47 +1.03 66 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 20.97 +1.02 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 20.47 +1.02 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 19.98 +1.04 83 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.48 +1.02 77 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.02 +1.06 99 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.48 +1.02 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.01 +1.04 88 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.48 +1.01 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.99 +1.03 66 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.49 +1.03 61 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.94 +0.93 0 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 15.04 +1.06 75 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.94 +0.96 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.94 +0.94 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 11.96 +0.94 0 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 10.98 +0.91 0 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 10.01 +0.96 28 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 9.17 +1.03 54 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 8.12 +0.93 44 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 7.21 +0.88 45 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 6.39 +1.09 48 0 1,001 0
29SEP26 31.00 C 0.00 0.00 0.00 5.62 +1.16 49 0 654 0
29SEP26 32.00 C 0.00 0.00 0.00 4.73 +0.88 46 0 521 0
29SEP26 33.00 C 0.00 0.00 0.00 3.92 +0.78 43 0 642 0
29SEP26 34.00 C 3.04 3.04 3.04 3.34 +0.59 45 1 646 -1
29SEP26 35.00 C 2.64 2.75 2.60 2.77 +0.61 45 66 1,221 +38
29SEP26 36.00 C 2.27 2.27 2.11 2.27 +0.47 45 26 976 -1
29SEP26 37.00 C 1.79 1.80 1.78 1.86 +0.45 46 56 1,117 +56
29SEP26 38.00 C 0.00 0.00 0.00 1.50 +0.39 46 0 600 0
29SEP26 39.00 C 1.18 1.23 1.18 1.19 +0.32 46 5 358 0
29SEP26 40.00 C 0.95 0.95 0.95 0.92 +0.25 46 8 488 0
29SEP26 41.00 C 0.80 0.81 0.79 0.71 +0.20 46 7 697 -3
29SEP26 42.00 C 0.60 0.62 0.60 0.54 +0.16 45 20 230 +12
29SEP26 43.00 C 0.51 0.51 0.51 0.41 +0.13 46 1 1,037 +1
29SEP26 44.00 C 0.42 0.42 0.40 0.31 +0.10 46 124 530 +40
29SEP26 45.00 C 0.32 0.33 0.32 0.23 +0.08 46 5 578 +1
29SEP26 46.00 C 0.00 0.00 0.00 0.17 +0.06 46 0 1,641 0
29SEP26 47.00 C 0.00 0.00 0.00 0.12 +0.04 45 0 341 0
29SEP26 48.00 C 0.00 0.00 0.00 0.09 +0.03 46 0 333 0
29SEP26 49.00 C 0.14 0.14 0.14 0.07 +0.03 46 49 238 -1
29SEP26 50.00 C 0.00 0.00 0.00 0.05 +0.02 46 0 626 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 46 0 98 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 197 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 159 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 233 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 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 81 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 24.46 +1.02 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 23.96 +1.03 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 23.46 +1.02 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 22.96 +0.98 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 22.47 +1.04 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 21.97 +1.02 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 21.47 +0.97 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 20.97 +1.02 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 20.47 +0.95 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 19.98 +1.03 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 19.48 +1.02 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 19.02 +1.06 50 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 18.48 +0.97 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 18.01 +0.93 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 17.48 +1.01 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 16.99 +0.96 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 16.49 +1.00 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 16.00 +0.99 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 15.04 +0.92 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 14.04 +0.97 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 13.05 +0.88 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 12.08 +0.78 39 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.14 +1.00 44 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 10.20 +0.96 44 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 9.30 +0.89 45 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 8.40 +0.85 45 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 7.56 +0.84 45 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 6.74 +0.91 45 0 159 0
29OCT26 31.00 C 0.00 0.00 0.00 6.01 +0.89 46 0 79 0
29OCT26 32.00 C 0.00 0.00 0.00 5.30 +0.83 46 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 4.64 +0.74 46 0 821 0
29OCT26 34.00 C 0.00 0.00 0.00 4.00 +0.70 45 0 97 0
29OCT26 35.00 C 0.00 0.00 0.00 3.46 +0.63 45 0 77 0
29OCT26 36.00 C 2.97 2.97 2.97 3.04 +0.62 46 1 87 +1
29OCT26 37.00 C 0.00 0.00 0.00 2.61 +0.55 46 0 340 0
29OCT26 38.00 C 0.00 0.00 0.00 2.20 +0.45 46 0 35 0
29OCT26 39.00 C 0.00 0.00 0.00 1.90 +0.44 46 0 199 0
29OCT26 40.00 C 1.59 1.59 1.59 1.59 +0.38 46 9 97 0
29OCT26 41.00 C 1.35 1.35 1.35 1.33 +0.33 46 2 6 +2
29OCT26 42.00 C 0.00 0.00 0.00 1.11 +0.29 46 0 47 0
29OCT26 43.00 C 0.00 0.00 0.00 0.92 +0.25 46 0 161 0
29OCT26 44.00 C 0.00 0.00 0.00 0.76 +0.22 46 0 85 0
29OCT26 45.00 C 0.00 0.00 0.00 0.62 +0.18 46 0 15 0
29OCT26 46.00 C 0.00 0.00 0.00 0.51 +0.16 46 0 146 0
29OCT26 47.00 C 0.00 0.00 0.00 0.41 +0.13 46 0 25 0
29OCT26 48.00 C 0.00 0.00 0.00 0.33 +0.10 46 0 132 0
29OCT26 49.00 C 0.00 0.00 0.00 0.27 +0.09 46 0 387 0
29OCT26 50.00 C 0.00 0.00 0.00 0.22 +0.08 46 0 160 0
29OCT26 52.50 C 0.00 0.00 0.00 0.13 +0.05 46 0 100 0
29OCT26 55.00 C 0.00 0.00 0.00 0.07 +0.02 46 0 60 0
29OCT26 57.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 24.47 +0.93 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 23.97 +0.92 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 23.48 +0.92 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 22.98 +0.92 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 22.49 +0.92 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 21.99 +0.93 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 21.50 +0.93 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 21.00 +0.93 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 20.52 +0.94 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 20.02 +0.93 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 19.53 +0.94 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 19.02 +0.92 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 18.53 +0.91 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 18.04 +0.92 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 17.55 +0.92 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 17.06 +0.92 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 16.57 +0.92 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 16.08 +0.97 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 15.10 +0.90 39 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 14.13 +0.85 42 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 13.19 +0.89 45 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 12.23 +0.86 44 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 11.32 +0.79 45 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.44 +0.86 46 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.57 +0.86 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.73 +0.80 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.92 +0.85 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.16 +0.74 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.45 +0.81 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.80 +0.79 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.34 +0.90 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.60 +0.65 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.08 +0.60 46 0 1 0
27NOV26 36.00 C 0.00 0.00 0.00 3.62 +0.67 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 3.20 +0.54 46 0 29 0
27NOV26 38.00 C 0.00 0.00 0.00 2.83 +0.47 47 0 36 0
27NOV26 39.00 C 0.00 0.00 0.00 2.49 +0.45 47 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 2.17 +0.41 47 0 11 0
27NOV26 41.00 C 0.00 0.00 0.00 1.88 +0.36 47 0 1 0
27NOV26 42.00 C 0.00 0.00 0.00 1.63 +0.33 47 0 17 0
27NOV26 43.00 C 1.46 1.46 1.46 1.41 +0.29 47 1 1 +1
27NOV26 44.00 C 1.26 1.26 1.26 1.21 +0.26 46 1 16 +1
27NOV26 45.00 C 0.98 0.98 0.98 1.04 +0.23 46 8 28 +8
27NOV26 46.00 C 1.00 1.00 1.00 0.89 +0.20 46 15 15 +12
27NOV26 47.00 C 0.00 0.00 0.00 0.76 +0.17 46 0 19 0
27NOV26 48.00 C 0.00 0.00 0.00 0.65 +0.15 46 0 1 0
27NOV26 49.00 C 0.00 0.00 0.00 0.55 +0.13 46 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.47 +0.12 46 0 15 0
27NOV26 52.50 C 0.00 0.00 0.00 0.31 +0.08 46 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 0.20 +0.05 46 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.13 +0.03 46 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.09 +0.03 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 24.53 +0.93 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 24.03 +0.91 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 23.54 +0.92 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 23.14 +1.02 82 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 22.55 +0.92 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 22.06 +0.92 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 21.55 +0.90 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 21.07 +0.92 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 20.58 +0.92 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 20.09 +0.92 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 19.68 +1.00 65 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 19.19 +1.00 63 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 18.70 +0.99 61 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 18.14 +0.92 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 17.65 +0.92 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 17.15 +0.90 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.68 +0.90 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 16.18 +0.88 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.22 +0.87 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.27 +0.86 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.35 +0.87 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.44 +0.86 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.55 +0.83 46 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 10.68 +0.83 46 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 9.97 +0.96 48 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 9.07 +0.81 46 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 8.31 +0.80 46 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 7.58 +0.65 45 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 6.91 +0.74 46 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 6.27 +0.76 46 0 649 0
30DEC26 33.00 C 0.00 0.00 0.00 5.70 +0.73 46 0 148 0
30DEC26 34.00 C 0.00 0.00 0.00 5.15 +0.70 46 0 480 0
30DEC26 35.00 C 0.00 0.00 0.00 4.64 +0.64 46 0 535 0
30DEC26 36.00 C 0.00 0.00 0.00 4.20 +0.64 46 0 1,482 0
30DEC26 37.00 C 0.00 0.00 0.00 3.78 +0.55 46 0 425 0
30DEC26 38.00 C 0.00 0.00 0.00 3.41 +0.53 47 0 433 0
30DEC26 39.00 C 0.00 0.00 0.00 3.07 +0.56 47 0 145 0
30DEC26 40.00 C 2.72 2.72 2.69 2.74 +0.48 47 90 414 -30
30DEC26 41.00 C 0.00 0.00 0.00 2.43 +0.44 47 0 203 0
30DEC26 42.00 C 0.00 0.00 0.00 2.16 +0.41 47 0 921 0
30DEC26 43.00 C 0.00 0.00 0.00 1.91 +0.37 47 0 977 0
30DEC26 44.00 C 1.70 1.76 1.70 1.69 +0.34 47 176 473 -31
30DEC26 45.00 C 1.59 1.64 1.59 1.49 +0.30 47 60 1,079 +60
30DEC26 46.00 C 0.00 0.00 0.00 1.31 +0.27 46 0 353 0
30DEC26 47.00 C 1.28 1.31 1.28 1.16 +0.25 46 2 478 -1
30DEC26 48.00 C 1.15 1.15 1.15 1.02 +0.23 46 14 132 0
30DEC26 49.00 C 0.00 0.00 0.00 0.89 +0.20 46 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.78 +0.18 46 0 114 0
30DEC26 52.50 C 0.00 0.00 0.00 0.56 +0.14 46 0 55 0
30DEC26 55.00 C 0.54 0.60 0.54 0.40 +0.10 46 20 197 +20
30DEC26 57.50 C 0.00 0.00 0.00 0.28 +0.07 46 0 53 0
30DEC26 60.00 C 0.00 0.00 0.00 0.20 +0.06 46 0 83 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 +0.04 46 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 +0.03 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 24.63 +0.97 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 24.21 +1.03 68 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 23.74 +1.05 68 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 23.29 +1.08 70 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 22.80 +1.07 68 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 22.32 +1.08 66 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 21.72 +0.96 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 21.24 +0.95 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 20.76 +0.96 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 20.28 +0.96 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 19.80 +0.93 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 19.32 +0.91 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 18.85 +0.91 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 18.37 +0.91 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 17.90 +0.90 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 17.43 +0.89 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 16.95 +0.87 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 16.50 +0.88 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 15.59 +0.87 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.71 +0.81 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.84 +0.83 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.02 +0.77 46 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 12.26 +0.81 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.47 +0.78 47 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 10.71 +0.88 47 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 9.93 +0.66 46 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 9.25 +0.74 46 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 8.59 +0.70 45 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 7.98 +0.76 46 0 315 0
30MAR27 32.00 C 0.00 0.00 0.00 7.40 +0.66 46 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 6.85 +0.70 46 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 6.53 +0.79 47 0 274 0
30MAR27 35.00 C 0.00 0.00 0.00 5.80 +0.57 45 0 96 0
30MAR27 36.00 C 0.00 0.00 0.00 5.46 +0.61 46 0 1,526 0
30MAR27 37.00 C 0.00 0.00 0.00 5.06 +0.59 46 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 4.68 +0.56 46 0 61 0
30MAR27 39.00 C 0.00 0.00 0.00 4.33 +0.56 47 0 90 0
30MAR27 40.00 C 3.89 4.02 3.89 4.00 +0.54 47 75 123 +55
30MAR27 41.00 C 0.00 0.00 0.00 3.67 +0.51 47 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 3.37 +0.48 46 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 3.09 +0.45 46 0 50 0
30MAR27 44.00 C 0.00 0.00 0.00 2.84 +0.50 46 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 2.60 +0.40 46 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 2.38 +0.37 46 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 2.11 +0.28 46 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 1.93 +0.26 46 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 1.77 +0.25 46 0 10 0
30MAR27 50.00 C 1.89 1.89 1.89 1.67 +0.29 46 66 332 +66
30MAR27 52.50 C 0.00 0.00 0.00 1.29 +0.20 46 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 1.06 +0.20 46 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.82 +0.14 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.65 +0.12 46 0 28 0
30MAR27 62.50 C 0.00 0.00 0.00 0.52 +0.10 46 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.42 +0.09 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.34 +0.08 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.27 +0.06 46 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 0.21 +0.05 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.17 +0.04 46 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.14 +0.04 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.11 +0.03 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.06 +0.02 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 24.74 +0.99 60 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 24.26 +1.08 59 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 23.78 +0.98 58 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 23.30 +0.96 57 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 22.82 +0.98 56 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 22.34 +0.96 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 21.87 +0.96 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 21.39 +0.97 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 20.92 +1.12 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 20.44 +0.90 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 19.97 +0.90 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 19.52 +0.91 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 19.05 +0.95 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 18.59 +0.97 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 18.14 +0.98 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 17.69 +0.90 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 17.24 +0.89 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 16.80 +0.89 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 15.93 +0.80 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 15.09 +0.78 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 14.27 +0.85 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.47 +0.82 47 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 12.70 +0.84 47 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 11.98 +0.74 46 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 11.26 +0.68 46 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 10.60 +0.68 46 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 9.95 +0.66 46 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 9.34 +0.72 46 0 18 0
29JUN27 31.00 C 0.00 0.00 0.00 8.77 +0.70 46 0 79 0
29JUN27 32.00 C 0.00 0.00 0.00 8.22 +0.75 46 0 18 0
29JUN27 33.00 C 0.00 0.00 0.00 7.77 +0.76 47 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 7.29 +0.78 47 0 108 0
29JUN27 35.00 C 0.00 0.00 0.00 6.83 +0.74 47 2 26 +2
29JUN27 36.00 C 0.00 0.00 0.00 6.40 +0.65 47 0 9 0
29JUN27 37.00 C 0.00 0.00 0.00 6.00 +0.65 47 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 5.61 +0.62 47 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 5.24 +0.59 47 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 4.89 +0.57 47 0 58 0
29JUN27 41.00 C 0.00 0.00 0.00 4.56 +0.55 47 0 154 0
29JUN27 42.00 C 0.00 0.00 0.00 4.24 +0.50 47 0 41 0
29JUN27 43.00 C 0.00 0.00 0.00 3.96 +0.48 46 0 84 0
29JUN27 44.00 C 0.00 0.00 0.00 3.70 +0.48 46 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 3.44 +0.53 46 2 39 +2
29JUN27 46.00 C 3.25 3.25 3.25 3.19 +0.48 46 5 5 +5
29JUN27 47.00 C 0.00 0.00 0.00 2.90 +0.39 46 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 2.79 +0.40 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.51 +0.28 46 0 8 0
29JUN27 50.00 C 2.60 2.60 2.60 2.40 +0.32 46 5 43 +5
29JUN27 52.50 C 0.00 0.00 0.00 1.96 +0.25 46 0 5 0
29JUN27 55.00 C 0.00 0.00 0.00 1.63 +0.20 46 0 25 0
29JUN27 57.50 C 0.00 0.00 0.00 1.41 +0.23 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.14 +0.15 46 0 52 0
29JUN27 62.50 C 0.00 0.00 0.00 0.99 +0.18 46 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.79 +0.10 46 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 0.67 +0.11 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.55 +0.08 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.49 +0.10 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.41 +0.08 46 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.34 +0.06 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.29 +0.06 46 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.24 +0.05 46 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.20 +0.04 46 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.17 +0.04 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.14 +0.02 46 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.11 +0.03 46 0 0 0
TOTAL CALL 1,709 57,250 +378
21AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
21AUG26 30.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 1 0
21AUG26 31.50 P 0.02 0.02 0.02 0.01 -0.04 57 2 2 0
21AUG26 32.00 P 0.00 0.00 0.00 0.01 -0.07 51 0 34 0
21AUG26 32.50 P 0.03 0.03 0.03 0.02 -0.12 50 4 60 +4
21AUG26 33.00 P 0.09 0.09 0.05 0.04 -0.17 50 13 51 +13
21AUG26 33.50 P 0.12 0.12 0.08 0.08 -0.26 50 10 25 -3
21AUG26 34.00 P 0.25 0.25 0.17 0.14 -0.34 50 170 89 -126
21AUG26 34.50 P 0.36 0.38 0.21 0.23 -0.48 49 92 67 +26
21AUG26 35.00 P 0.57 0.57 0.34 0.36 -0.57 49 783 816 +748
21AUG26 35.50 P 0.65 0.65 0.53 0.54 -0.73 49 7 67 +1
21AUG26 36.00 P 0.86 0.86 0.75 0.78 -0.84 49 34 55 0
21AUG26 36.50 P 0.00 0.00 0.00 1.07 -0.95 49 0 30 0
21AUG26 37.00 P 0.00 0.00 0.00 1.40 -0.92 49 0 16 0
21AUG26 37.50 P 0.00 0.00 0.00 1.78 -1.05 48 0 60 0
21AUG26 38.00 P 0.00 0.00 0.00 2.15 -1.11 42 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 2.73 -1.00 59 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 3.12 -1.10 49 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 3.60 -1.11 50 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 4.09 -1.11 51 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 4.58 -1.12 0 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 5.08 -1.12 0 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 5.58 -1.12 0 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 6.20 -1.00 101 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 6.70 -1.00 107 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 7.14 -1.06 99 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 7.69 -1.01 116 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 8.20 -1.00 123 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 8.70 -1.00 129 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 9.20 -1.00 134 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 9.70 -1.00 139 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 10.20 -1.00 144 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 10.70 -1.00 149 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 11.20 -1.00 153 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 11.70 -1.00 158 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 166 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 0.00 154 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 143 0 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 137 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 132 0 71 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1,577 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 112 0 321 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 354 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,511 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 372 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 436 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 827 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 930 0
28AUG26 29.00 P 0.03 0.03 0.03 0.01 -0.01 53 2 1,360 0
28AUG26 30.00 P 0.05 0.05 0.05 0.02 -0.03 50 16 2,354 -16
28AUG26 31.00 P 0.09 0.09 0.08 0.04 -0.08 47 54 1,941 -4
28AUG26 32.00 P 0.15 0.15 0.13 0.10 -0.16 47 128 921 +44
28AUG26 33.00 P 0.30 0.30 0.23 0.23 -0.25 48 89 1,308 -1
28AUG26 34.00 P 0.58 0.58 0.41 0.42 -0.43 46 57 1,428 +28
28AUG26 35.00 P 0.96 0.96 0.74 0.74 -0.57 46 128 894 +57
28AUG26 36.00 P 1.38 1.40 1.17 1.19 -0.76 46 691 1,181 +371
28AUG26 37.00 P 0.00 0.00 0.00 1.82 -0.77 48 0 399 0
28AUG26 38.00 P 0.00 0.00 0.00 2.59 -0.87 51 0 194 0
28AUG26 39.00 P 0.00 0.00 0.00 3.41 -0.95 53 0 77 0
28AUG26 40.00 P 0.00 0.00 0.00 4.25 -1.00 51 0 128 0
28AUG26 41.00 P 0.00 0.00 0.00 5.13 -1.09 47 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 6.20 -1.00 62 0 16 0
28AUG26 43.00 P 0.00 0.00 0.00 7.19 -1.01 68 0 100 0
28AUG26 44.00 P 0.00 0.00 0.00 8.20 -1.00 76 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.20 -1.00 82 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.20 -1.00 89 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.20 -1.00 94 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.20 -1.00 100 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.20 -1.00 106 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 14.19 -1.01 109 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 16.70 -1.00 124 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 19.20 -1.00 136 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 21.70 -1.00 147 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 24.20 -1.00 157 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 26.70 -1.00 167 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 29.20 -1.00 177 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 31.70 -1.00 186 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 34.20 -1.00 195 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 36.70 -1.00 203 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 39.20 -1.00 211 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 41.70 -1.00 219 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 44.20 -1.00 226 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 46.70 -1.00 233 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 49.19 -1.01 237 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 51.70 -1.00 246 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 54.20 -1.00 252 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 56.69 -1.01 255 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 59.19 -1.01 261 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 1,107 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 888 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 402 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 -0.04 46 0 2,005 0
29SEP26 28.00 P 0.16 0.16 0.16 0.12 -0.07 46 5 927 -2
29SEP26 29.00 P 0.00 0.00 0.00 0.20 -0.11 46 0 2,490 0
29SEP26 30.00 P 0.39 0.39 0.33 0.32 -0.16 46 33 2,313 +14
29SEP26 31.00 P 0.51 0.51 0.47 0.48 -0.21 46 3 3,243 -1
29SEP26 32.00 P 0.79 0.79 0.69 0.70 -0.25 46 6 4,126 0
29SEP26 33.00 P 1.04 1.06 0.98 0.95 -0.37 45 152 3,074 +77
29SEP26 34.00 P 1.42 1.42 1.30 1.30 -0.45 45 68 3,116 +67
29SEP26 35.00 P 1.80 1.84 1.79 1.72 -0.55 45 100 1,555 -21
29SEP26 36.00 P 0.00 0.00 0.00 2.22 -0.64 45 0 2,058 0
29SEP26 37.00 P 0.00 0.00 0.00 2.87 -0.64 47 0 2,079 0
29SEP26 38.00 P 3.50 3.50 3.50 3.39 -0.76 44 1 250 -1
29SEP26 39.00 P 0.00 0.00 0.00 4.18 -0.80 46 0 205 0
29SEP26 40.00 P 0.00 0.00 0.00 4.88 -0.93 45 0 407 0
29SEP26 41.00 P 0.00 0.00 0.00 5.75 -0.92 48 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 6.52 -1.03 46 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 7.39 -1.07 46 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 8.53 -0.70 55 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 9.42 -0.82 55 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 10.29 -0.91 53 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 11.24 -0.97 53 0 88 0
29SEP26 48.00 P 0.00 0.00 0.00 12.21 -0.99 55 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 13.21 -0.99 58 0 0 0
29SEP26 50.00 P 14.26 14.26 14.26 14.19 -1.01 59 1 1 0
29SEP26 52.50 P 0.00 0.00 0.00 16.70 -1.00 67 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.20 -1.00 73 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.70 -1.00 79 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.20 -1.00 85 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.70 -1.00 90 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.20 -1.00 96 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.70 -1.00 101 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.20 -1.00 105 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.70 -1.00 109 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.20 -1.00 114 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.70 -1.00 118 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.20 -1.00 122 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.70 -1.01 126 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.19 -1.01 128 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.70 -1.00 133 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.20 -1.00 136 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.69 -1.01 139 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 59.19 -1.01 142 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 231 0
29OCT26 24.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.09 -0.04 46 0 192 0
29OCT26 26.00 P 0.00 0.00 0.00 0.15 -0.05 46 0 247 0
29OCT26 27.00 P 0.28 0.28 0.24 0.23 -0.08 46 14 231 0
29OCT26 28.00 P 0.00 0.00 0.00 0.34 -0.12 46 0 414 0
29OCT26 29.00 P 0.51 0.51 0.51 0.49 -0.15 46 16 268 +16
29OCT26 30.00 P 0.72 0.73 0.71 0.66 -0.20 45 36 1,869 +17
29OCT26 31.00 P 0.86 0.86 0.86 0.88 -0.26 45 2 271 0
29OCT26 32.00 P 1.23 1.23 1.16 1.16 -0.30 45 20 422 +7
29OCT26 33.00 P 1.50 1.50 1.50 1.48 -0.37 45 65 680 +1
29OCT26 34.00 P 2.18 2.18 1.85 1.88 -0.43 45 25 286 +1
29OCT26 35.00 P 0.00 0.00 0.00 2.33 -0.52 45 0 285 0
29OCT26 36.00 P 2.94 2.94 2.94 2.85 -0.60 45 1 113 0
29OCT26 37.00 P 0.00 0.00 0.00 3.43 -0.65 45 0 172 0
29OCT26 38.00 P 0.00 0.00 0.00 4.07 -0.66 46 0 78 0
29OCT26 39.00 P 0.00 0.00 0.00 4.71 -0.87 45 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 5.48 -0.72 46 0 1 0
29OCT26 41.00 P 0.00 0.00 0.00 6.25 -0.74 47 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.10 -0.68 48 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.92 -0.74 48 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.78 -0.85 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.66 -0.68 50 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.55 -0.71 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.47 -0.85 51 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.39 -0.88 51 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.33 -0.91 51 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.28 -0.94 52 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.70 -1.00 54 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.20 -1.00 59 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 21.70 -1.00 64 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 24.20 -1.00 68 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 26.70 -1.00 72 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 29.20 -1.00 77 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 31.70 -1.00 80 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 34.20 -1.00 84 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 36.70 -1.00 88 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 39.20 -1.00 91 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 41.70 -1.00 95 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 44.20 -1.01 98 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 46.70 -1.01 101 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 49.19 -1.01 103 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 51.70 -1.00 107 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 54.20 -1.01 109 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 56.69 -1.01 111 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 59.19 -1.01 114 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.09 -0.04 46 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.14 -0.05 46 0 16 0
27NOV26 25.00 P 0.00 0.00 0.00 0.22 -0.07 46 0 3 0
27NOV26 26.00 P 0.36 0.36 0.36 0.31 -0.10 46 1 11 0
27NOV26 27.00 P 0.00 0.00 0.00 0.44 -0.13 46 0 90 0
27NOV26 28.00 P 0.00 0.00 0.00 0.60 -0.13 46 0 158 0
27NOV26 29.00 P 0.00 0.00 0.00 0.78 -0.18 46 0 67 0
27NOV26 30.00 P 0.00 0.00 0.00 1.00 -0.23 45 0 105 0
27NOV26 31.00 P 1.30 1.32 1.30 1.27 -0.29 45 63 343 +63
27NOV26 32.00 P 0.00 0.00 0.00 1.59 -0.35 45 0 454 0
27NOV26 33.00 P 0.00 0.00 0.00 1.95 -0.37 45 0 129 0
27NOV26 34.00 P 0.00 0.00 0.00 2.38 -0.42 45 0 157 0
27NOV26 35.00 P 0.00 0.00 0.00 2.86 -0.49 45 0 911 0
27NOV26 36.00 P 0.00 0.00 0.00 3.39 -0.54 46 0 81 0
27NOV26 37.00 P 4.08 4.08 4.08 3.98 -0.64 46 15 30 +15
27NOV26 38.00 P 0.00 0.00 0.00 4.60 -0.69 46 0 70 0
27NOV26 39.00 P 0.00 0.00 0.00 5.29 -0.65 47 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 5.98 -0.68 47 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 6.72 -0.58 47 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 7.49 -0.65 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.35 -0.66 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.16 -0.73 49 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.00 -0.66 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.87 -0.68 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.75 -0.70 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.65 -0.71 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.57 -0.71 51 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.47 -0.75 51 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.84 -0.90 52 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.24 -0.96 53 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 21.70 -1.00 56 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 24.20 -1.00 60 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 26.70 -1.00 64 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 29.20 -1.00 67 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 31.70 -1.00 70 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 34.20 -1.00 74 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 36.70 -1.00 77 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 39.20 -1.00 80 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 41.70 -1.00 83 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 44.20 -1.01 86 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 46.70 -1.01 88 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 49.19 -1.01 90 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 51.70 -1.00 94 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 54.20 -1.01 96 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 56.69 -1.01 98 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 59.19 -1.01 100 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 1,895 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 -0.03 46 0 627 0
30DEC26 23.00 P 0.00 0.00 0.00 0.18 -0.05 46 0 540 0
30DEC26 24.00 P 0.00 0.00 0.00 0.27 -0.06 46 0 256 0
30DEC26 25.00 P 0.00 0.00 0.00 0.38 -0.08 46 0 1,643 0
30DEC26 26.00 P 0.00 0.00 0.00 0.50 -0.10 46 0 716 0
30DEC26 27.00 P 0.00 0.00 0.00 0.67 -0.14 46 0 826 0
30DEC26 28.00 P 0.86 0.86 0.86 0.84 -0.18 45 1 540 0
30DEC26 29.00 P 1.09 1.09 1.09 1.07 -0.20 45 2 873 +2
30DEC26 30.00 P 1.39 1.39 1.39 1.33 -0.29 45 13 4,607 0
30DEC26 31.00 P 1.66 1.66 1.66 1.66 -0.27 45 66 1,378 +66
30DEC26 32.00 P 2.03 2.03 2.03 1.98 -0.37 45 1 1,996 +1
30DEC26 33.00 P 0.00 0.00 0.00 2.38 -0.39 45 0 756 0
30DEC26 34.00 P 0.00 0.00 0.00 2.83 -0.43 45 0 638 0
30DEC26 35.00 P 3.38 3.39 3.38 3.31 -0.47 45 30 1,673 0
30DEC26 36.00 P 4.09 4.09 4.09 3.86 -0.51 46 15 1,032 0
30DEC26 37.00 P 4.55 4.55 4.55 4.44 -0.61 46 105 1,298 +105
30DEC26 38.00 P 5.09 5.09 5.09 5.06 -0.59 46 105 2,201 0
30DEC26 39.00 P 5.87 5.87 5.85 5.73 -0.62 46 119 426 +93
30DEC26 40.00 P 6.50 6.50 6.50 6.37 -0.62 46 1 162 +1
30DEC26 41.00 P 0.00 0.00 0.00 7.14 -0.70 47 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 7.89 -0.74 47 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 8.67 -0.73 47 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 9.53 -0.67 48 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 10.35 -0.61 49 0 406 0
30DEC26 46.00 P 0.00 0.00 0.00 11.19 -0.68 49 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 12.04 -0.65 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.91 -0.67 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.80 -0.68 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.70 -0.70 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.00 -0.74 51 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.35 -0.89 51 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.76 -0.94 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.20 -1.00 54 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.70 -1.00 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.20 -1.00 60 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.70 -1.00 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.20 -1.00 66 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.70 -1.00 69 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.20 -1.00 72 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.70 -1.00 74 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.20 -1.01 77 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.70 -1.01 79 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.19 -1.01 81 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.70 -1.00 84 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.20 -1.01 86 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.69 -1.01 88 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 59.19 -1.01 90 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.13 -0.03 46 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.16 -0.03 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.19 -0.04 46 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.28 -0.04 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.38 -0.06 46 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.50 -0.08 46 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 0.66 -0.08 46 0 431 0
30MAR27 25.00 P 0.86 0.86 0.86 0.83 -0.09 46 1 122 0
30MAR27 26.00 P 0.00 0.00 0.00 1.03 -0.13 46 0 423 0
30MAR27 27.00 P 0.00 0.00 0.00 1.26 -0.13 46 0 787 0
30MAR27 28.00 P 0.00 0.00 0.00 1.51 -0.17 45 0 698 0
30MAR27 29.00 P 0.00 0.00 0.00 1.77 -0.23 45 0 530 0
30MAR27 30.00 P 2.18 2.18 2.16 2.11 -0.25 45 2 1,272 -1
30MAR27 31.00 P 2.55 2.55 2.45 2.46 -0.32 45 2 144 +1
30MAR27 32.00 P 0.00 0.00 0.00 2.87 -0.38 45 0 164 0
30MAR27 33.00 P 0.00 0.00 0.00 3.30 -0.37 45 0 283 0
30MAR27 34.00 P 0.00 0.00 0.00 3.78 -0.41 45 0 271 0
30MAR27 35.00 P 0.00 0.00 0.00 4.28 -0.45 45 0 302 0
30MAR27 36.00 P 0.00 0.00 0.00 4.83 -0.49 45 0 1,043 0
30MAR27 37.00 P 5.59 5.59 5.59 5.41 -0.48 45 15 80 +15
30MAR27 38.00 P 0.00 0.00 0.00 6.06 -0.59 46 0 147 0
30MAR27 39.00 P 0.00 0.00 0.00 6.77 -0.56 46 0 55 0
30MAR27 40.00 P 0.00 0.00 0.00 7.45 -0.44 46 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.14 -0.48 47 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 8.87 -0.56 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.62 -0.58 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.39 -0.63 47 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 11.11 -0.63 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 11.98 -0.62 48 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.78 -0.66 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.61 -0.61 48 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 14.46 -0.68 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.31 -0.70 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.50 -0.67 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.75 -0.69 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.06 -0.79 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.42 -0.81 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.80 -0.92 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.20 -1.00 50 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.70 -1.00 53 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.20 -1.00 55 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.70 -1.00 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.20 -1.00 60 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.70 -1.00 62 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 44.20 -1.01 64 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 46.70 -1.01 66 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 49.19 -1.01 68 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 51.70 -1.00 70 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 54.20 -1.01 72 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 56.69 -1.01 73 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 59.19 -1.01 75 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.17 -0.02 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.20 -0.03 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.23 -0.05 46 0 50 0
29JUN27 18.50 P 0.00 0.00 0.00 0.28 -0.04 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.32 -0.06 46 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.37 -0.07 46 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.44 -0.06 46 0 208 0
29JUN27 21.00 P 0.00 0.00 0.00 0.56 -0.10 46 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.73 -0.09 46 0 24 0
29JUN27 23.00 P 0.00 0.00 0.00 0.91 -0.08 46 0 194 0
29JUN27 24.00 P 0.00 0.00 0.00 1.11 -0.09 46 0 3,799 0
29JUN27 25.00 P 0.00 0.00 0.00 1.35 -0.11 46 0 390 0
29JUN27 26.00 P 0.00 0.00 0.00 1.61 -0.13 46 0 199 0
29JUN27 27.00 P 1.81 1.81 1.81 1.90 -0.16 46 1 241 0
29JUN27 28.00 P 0.00 0.00 0.00 2.20 -0.20 45 0 63 0
29JUN27 29.00 P 0.00 0.00 0.00 2.52 -0.25 45 0 110 0
29JUN27 30.00 P 2.93 2.93 2.93 2.89 -0.30 45 2 27 0
29JUN27 31.00 P 3.38 3.38 3.38 3.31 -0.30 45 2 87 +2
29JUN27 32.00 P 0.00 0.00 0.00 3.73 -0.35 45 0 107 0
29JUN27 33.00 P 0.00 0.00 0.00 4.20 -0.37 45 0 64 0
29JUN27 34.00 P 0.00 0.00 0.00 4.69 -0.39 44 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 5.20 -0.43 44 0 286 0
29JUN27 36.00 P 0.00 0.00 0.00 5.76 -0.46 44 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 6.34 -0.52 44 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 7.04 -0.47 45 0 25 0
29JUN27 39.00 P 0.00 0.00 0.00 7.70 -0.53 45 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.36 -0.51 45 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.11 -0.47 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.81 -0.50 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.54 -0.51 46 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.28 -0.53 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.04 -0.48 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.81 -0.56 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.60 -0.57 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.40 -0.63 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.21 -0.60 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.95 -0.65 47 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.12 -0.71 47 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.29 -0.61 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 22.51 -0.65 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 24.78 -0.68 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 27.10 -0.70 49 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 29.45 -0.80 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.83 -0.90 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 34.25 -0.95 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 36.70 -1.00 51 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 39.20 -1.00 53 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 41.70 -1.00 55 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 44.20 -1.01 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 46.70 -1.01 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 49.19 -1.01 60 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 51.70 -1.00 62 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 54.20 -1.01 64 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 56.69 -1.01 65 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 59.19 -1.01 67 0 0 0
TOTAL PUT 3,390 103,425 +1,680
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$ 41.880
21AUG26 30.00 C 0.00 0.00 0.00 11.89 - 95 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 11.39 - 87 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 10.89 - 75 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 10.39 - 0 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 9.89 - 0 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 9.40 - 99 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 8.92 - 109 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 8.40 - 88 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 7.91 - 91 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 7.39 - 0 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 6.89 - 0 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 6.39 - 0 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 5.90 - 62 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 5.40 - 56 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 4.91 - 58 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 4.42 - 56 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 3.94 - 56 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 3.47 - 55 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 3.02 - 56 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 2.59 - 56 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 2.19 - 56 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 1.82 - 56 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 1.53 - 59 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 1.22 - 58 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 0.96 - 57 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 0.74 - 57 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 0.56 - 57 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 0.41 - 57 0 0 0
21AUG26 44.00 C 0.30 0.30 0.30 0.29 - 56 14 14 +14
21AUG26 44.50 C 0.00 0.00 0.00 0.21 - 57 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 0.14 - 56 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 0.10 - 57 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 0.07 - 57 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 0.04 - 56 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 0.03 - 57 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 0.02 - 58 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 0.01 - 56 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 0.01 - 60 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 0.01 - 64 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 0.01 - 67 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 0.01 - 71 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.91 - 61 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.91 - 53 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.92 - 57 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.92 - 50 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.96 - 56 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.02 - 57 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.11 - 57 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.26 - 57 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 3.47 - 57 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 2.76 - 57 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 2.15 - 57 0 0 0
28AUG26 42.00 C 1.37 1.38 1.37 1.68 - 59 30 30 +30
28AUG26 43.00 C 1.02 1.03 1.02 1.24 - 58 30 30 +30
28AUG26 44.00 C 0.00 0.00 0.00 0.89 - 58 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.63 - 58 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.43 - 58 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.28 - 57 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.19 - 58 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.12 - 58 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.98 - 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.03 - 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.10 - 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.20 - 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.47 - 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.60 - 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.83 - 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.10 - 48 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.43 - 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.82 - 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.36 - 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.85 - 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.40 - 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.00 - 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.66 - 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.37 - 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.12 - 48 0 0 0
29SEP26 48.00 C 1.00 1.00 1.00 0.91 - 48 30 30 +30
29SEP26 49.00 C 0.00 0.00 0.00 0.73 - 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.37 - 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.47 - 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.61 - 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.77 - 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.97 - 48 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.20 - 47 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.49 - 47 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.82 - 47 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.20 - 47 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.68 - 48 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.16 - 48 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 3.68 - 48 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.21 - 48 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 2.78 - 47 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 2.46 - 48 0 0 0
29OCT26 46.00 C 1.92 1.92 1.92 2.17 - 48 15 15 +15
29OCT26 47.00 C 1.70 1.70 1.69 1.88 - 48 45 45 +45
29OCT26 48.00 C 0.00 0.00 0.00 1.62 - 48 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 1.39 - 48 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 11.82 - 53 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.98 - 52 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.17 - 51 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.38 - 51 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.66 - 51 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.92 - 50 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.16 - 49 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.54 - 49 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.95 - 49 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.47 - 49 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 4.96 - 49 0 0 0
27NOV26 42.00 C 4.21 4.21 4.21 4.49 - 49 15 15 +15
27NOV26 43.00 C 0.00 0.00 0.00 4.06 - 49 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 3.67 - 50 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.31 - 50 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 2.97 - 50 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 2.66 - 50 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 2.37 - 49 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 2.11 - 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.23 - 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.44 - 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.68 - 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.88 - 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.19 - 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.56 - 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.92 - 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.32 - 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.77 - 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.21 - 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.76 - 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.30 - 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.88 - 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.43 - 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.07 - 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.73 - 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.41 - 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.13 - 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.87 - 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.39 - 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.60 - 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.02 - 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.29 - 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.67 - 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.06 - 52 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.50 - 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.95 - 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.43 - 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.89 - 51 0 0 0
30MAR27 41.00 C 8.22 8.22 8.22 7.47 - 51 254 254 +254
30MAR27 42.00 C 0.00 0.00 0.00 7.03 - 51 253 253 +253
30MAR27 43.00 C 0.00 0.00 0.00 6.62 - 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.23 - 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.90 - 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.55 - 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.23 - 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.92 - 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.63 - 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.41 - 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.78 - 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.13 - 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.53 - 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.95 - 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.39 - 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.86 - 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.35 - 53 0 0 0
29JUN27 39.00 C 10.19 10.19 10.19 9.84 - 52 1 1 +1
29JUN27 40.00 C 0.00 0.00 0.00 9.45 - 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.09 - 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.66 - 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.18 - 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.87 - 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.49 - 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.14 - 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.80 - 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.48 - 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.17 - 53 0 0 0
TOTAL CALL 687 687 +687
21AUG26 30.00 P 0.00 0.00 0.00 0.01 - 128 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 0.01 - 123 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 0.01 - 117 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 0.01 - 111 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 0.01 - 106 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 0.01 - 101 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 0.01 - 95 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 0.01 - 89 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 0.01 - 84 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 0.01 - 79 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 0.01 - 73 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 0.01 - 68 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 0.01 - 63 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.01 - 58 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 0.02 - 59 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 0.03 - 57 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.05 - 56 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.08 - 56 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.12 - 55 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.19 - 55 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.29 - 55 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.41 - 55 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 0.57 - 54 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 0.77 - 54 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 1.01 - 54 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 1.29 - 54 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 1.65 - 56 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 2.01 - 56 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 2.39 - 55 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 2.81 - 56 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 3.25 - 56 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 3.70 - 55 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 4.17 - 56 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 4.65 - 56 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 5.14 - 57 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 5.63 - 57 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 6.12 - 0 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 6.62 - 0 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 7.12 - 0 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 7.62 - 0 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 8.12 - 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 - 70 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 - 64 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 - 57 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.03 - 59 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.06 - 58 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.11 - 57 0 0 0
28AUG26 37.00 P 0.29 0.29 0.29 0.19 - 56 15 15 +15
28AUG26 38.00 P 0.07 0.46 0.07 0.33 - 56 46 46 +46
28AUG26 39.00 P 0.69 0.69 0.69 0.54 - 56 15 15 +15
28AUG26 40.00 P 1.00 1.04 1.00 0.82 - 56 45 45 +45
28AUG26 41.00 P 1.45 1.52 1.45 1.19 - 56 45 45 +45
28AUG26 42.00 P 0.00 0.00 0.00 1.66 - 55 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 2.22 - 54 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 2.95 - 57 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 3.70 - 57 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 4.50 - 57 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 5.36 - 57 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 6.27 - 57 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 7.21 - 57 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.08 - 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.13 - 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.20 - 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.30 - 48 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.42 - 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.59 - 47 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.80 - 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.06 - 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.38 - 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.76 - 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.19 - 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.67 - 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.24 - 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.89 - 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.60 - 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.31 - 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.07 - 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.87 - 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.88 - 52 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.26 - 47 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.37 - 47 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.51 - 48 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.65 - 47 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.86 - 47 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 1.08 - 47 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.36 - 47 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.69 - 47 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 2.07 - 47 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 2.49 - 47 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 2.92 - 46 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 3.43 - 46 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 4.00 - 46 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 4.73 - 48 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.32 - 47 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.01 - 47 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.73 - 47 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 7.50 - 48 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.29 - 48 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.55 - 49 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.71 - 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.88 - 49 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.08 - 48 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 1.40 - 49 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 1.69 - 49 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 2.01 - 49 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 2.37 - 49 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 2.78 - 49 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 3.22 - 49 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 3.70 - 48 0 0 0
27NOV26 42.00 P 4.30 4.30 4.30 4.17 - 48 15 15 +15
27NOV26 43.00 P 4.87 4.87 4.87 4.74 - 48 15 15 +15
27NOV26 44.00 P 0.00 0.00 0.00 5.26 - 47 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.08 - 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 6.76 - 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 7.46 - 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 8.19 - 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 8.95 - 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.94 - 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.13 - 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.37 - 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.65 - 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.90 - 50 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.26 - 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.57 - 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.98 - 49 0 0 0
30DEC26 39.00 P 3.47 3.47 3.47 3.39 - 49 32 32 +32
30DEC26 40.00 P 3.95 3.95 3.95 3.86 - 49 32 32 +32
30DEC26 41.00 P 0.00 0.00 0.00 4.35 - 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.93 - 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.50 - 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.09 - 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.72 - 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.40 - 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.08 - 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.79 - 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.34 - 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.83 - 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.11 - 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.40 - 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.74 - 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.10 - 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.49 - 51 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.94 - 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.39 - 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.86 - 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.37 - 51 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.89 - 51 253 253 +253
30MAR27 42.00 P 0.00 0.00 0.00 6.38 - 51 253 253 +253
30MAR27 43.00 P 0.00 0.00 0.00 6.98 - 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.58 - 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.21 - 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.82 - 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.49 - 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.19 - 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.86 - 51 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.65 - 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 2.98 - 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.35 - 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.71 - 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 4.06 - 51 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 4.48 - 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.93 - 51 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.41 - 51 0 0 0
29JUN27 39.00 P 5.55 5.55 5.55 5.91 - 51 6 6 +6
29JUN27 40.00 P 0.00 0.00 0.00 6.42 - 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 6.95 - 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 7.53 - 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.10 - 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.70 - 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.40 - 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.05 - 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.71 - 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.36 - 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.07 - 52 0 0 0
TOTAL PUT 772 772 +772
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$ 23.560
21AUG26 16.25 C 0.00 0.00 0.00 7.43 - 226 0 0 0
21AUG26 16.50 C 0.00 0.00 0.00 7.17 - 214 0 0 0
21AUG26 16.75 C 0.00 0.00 0.00 6.82 - 128 0 0 0
21AUG26 17.00 C 0.00 0.00 0.00 6.69 - 207 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 6.44 - 199 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 6.16 - 180 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 5.95 - 187 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 5.66 - 166 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 5.42 - 163 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 5.18 - 159 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 4.93 - 152 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 4.68 - 145 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 4.44 - 141 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 4.07 - 73 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 3.82 - 68 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 3.57 - 64 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 3.08 - 66 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 2.60 - 67 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 2.15 - 70 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 1.72 - 69 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 1.33 - 69 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 1.02 - 72 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 0.73 - 70 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 0.50 - 69 0 0 0
21AUG26 24.50 C 0.00 0.00 0.00 0.33 - 69 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 0.21 - 69 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 0.13 - 70 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 0.08 - 71 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 0.04 - 69 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 0.03 - 73 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 0.02 - 75 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 0.01 - 75 0 0 0
21AUG26 28.50 C 0.00 0.00 0.00 0.01 - 81 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 0.01 - 87 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 0.01 - 93 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 0.01 - 99 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 0.01 - 105 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 - 111 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 - 117 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 - 122 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 - 127 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.17 - 126 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.69 - 122 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.16 - 106 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.71 - 109 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.18 - 94 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.68 - 85 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.13 - 66 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.66 - 65 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.78 - 65 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.01 - 65 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 1.39 - 66 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.91 - 67 0 0 0
28AUG26 25.00 C 0.46 0.46 0.46 0.55 - 66 5 5 +5
28AUG26 26.00 C 0.00 0.00 0.00 0.32 - 66 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.17 - 66 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.09 - 66 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.05 - 68 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.02 - 66 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 - 67 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 7.23 - 66 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.80 - 69 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.31 - 65 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.85 - 63 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.42 - 63 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.96 - 60 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.56 - 61 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.09 - 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.35 - 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.70 - 56 0 0 0
29SEP26 23.00 C 2.08 2.08 2.08 2.17 - 57 15 15 +15
29SEP26 24.00 C 1.59 1.59 1.59 1.72 - 58 60 60 +60
29SEP26 25.00 C 0.00 0.00 0.00 1.32 - 58 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.00 - 57 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.74 - 57 0 0 0
29SEP26 28.00 C 0.62 0.62 0.62 0.55 - 57 20 20 +20
29SEP26 29.00 C 0.00 0.00 0.00 0.40 - 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.28 - 56 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.20 - 57 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.14 - 56 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 7.42 - 63 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.95 - 60 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.51 - 59 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.10 - 59 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.69 - 59 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.29 - 58 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.84 - 56 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.48 - 56 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.86 - 57 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.31 - 58 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.78 - 58 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.32 - 58 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.90 - 57 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.58 - 58 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.28 - 58 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 1.04 - 58 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.84 - 58 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.67 - 57 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.53 - 57 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.42 - 57 0 0 -
27NOV26 16.50 C 0.00 0.00 0.00 7.57 - 59 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.09 - 56 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.67 - 56 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.26 - 55 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.86 - 55 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.49 - 55 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.14 - 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.80 - 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.19 - 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.75 - 58 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.22 - 58 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.77 - 58 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.38 - 58 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.04 - 58 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.73 - 58 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.47 - 58 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.23 - 57 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 1.04 - 58 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.87 - 57 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.73 - 57 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 7.77 - 58 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.37 - 57 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.97 - 57 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.59 - 57 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.23 - 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.80 - 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.46 - 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.14 - 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.53 - 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.98 - 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.51 - 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.10 - 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.72 - 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.39 - 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.09 - 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.81 - 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.56 - 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.35 - 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.16 - 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.00 - 56 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 8.26 - 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.90 - 55 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.56 - 55 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.21 - 55 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.95 - 56 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.56 - 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.25 - 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.02 - 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.46 - 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.96 - 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.43 - 54 100 100 +100
30MAR27 24.00 C 0.00 0.00 0.00 4.01 - 54 100 100 +100
30MAR27 25.00 C 0.00 0.00 0.00 3.66 - 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.32 - 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.02 - 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.73 - 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.46 - 55 0 0 0
30MAR27 30.00 C 2.50 2.50 2.50 2.22 - 55 1 1 +1
30MAR27 31.00 C 0.00 0.00 0.00 1.99 - 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.79 - 55 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 8.86 - 58 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.52 - 58 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.10 - 56 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.77 - 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.55 - 56 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.26 - 56 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.97 - 56 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.69 - 56 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.20 - 56 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.73 - 56 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.30 - 56 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.87 - 56 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.51 - 56 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.17 - 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.85 - 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.47 - 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.22 - 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.01 - 56 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.77 - 56 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.54 - 56 0 0 -
TOTAL CALL 301 301 +301
21AUG26 16.25 P 0.00 0.00 0.00 0.01 - 151 0 0 0
21AUG26 16.50 P 0.00 0.00 0.00 0.01 - 146 0 0 0
21AUG26 16.75 P 0.00 0.00 0.00 0.01 - 140 0 0 0
21AUG26 17.00 P 0.00 0.00 0.00 0.01 - 135 0 0 0
21AUG26 17.25 P 0.00 0.00 0.00 0.01 - 129 0 0 0
21AUG26 17.50 P 0.00 0.00 0.00 0.01 - 124 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.01 - 119 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 - 114 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 - 109 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 - 104 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 - 99 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 - 93 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 - 88 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 - 83 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 - 78 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 - 73 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.02 - 71 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.03 - 65 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.07 - 66 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.15 - 68 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.25 - 67 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 0.41 - 67 0 0 0
21AUG26 23.50 P 0.61 0.61 0.61 0.63 - 67 30 30 +30
21AUG26 24.00 P 0.89 0.89 0.89 0.90 - 66 30 30 +30
21AUG26 24.50 P 0.00 0.00 0.00 1.22 - 64 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 1.64 - 69 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 2.06 - 69 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 2.50 - 67 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 2.97 - 67 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 3.46 - 71 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 3.95 - 72 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 4.44 - 0 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 4.94 - 0 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 5.44 - 0 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 5.94 - 0 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 6.44 - 0 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 6.94 - 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 7.44 - 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 7.94 - 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 8.44 - 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 8.94 - 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 - 88 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 - 81 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 - 75 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 - 68 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 - 62 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 - 66 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.05 - 66 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.08 - 65 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.20 - 65 0 0 0
28AUG26 22.00 P 0.55 0.55 0.38 0.42 - 64 48 48 +48
28AUG26 23.00 P 0.00 0.00 0.00 0.77 - 64 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 1.27 - 63 0 0 0
28AUG26 25.00 P 2.18 2.18 2.18 1.96 - 65 15 15 +15
28AUG26 26.00 P 0.00 0.00 0.00 2.73 - 65 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 3.59 - 66 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 4.52 - 67 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.46 - 63 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.44 - 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.44 - 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.44 - 0 0 0 -
29SEP26 16.50 P 0.00 0.00 0.00 0.05 - 57 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 - 58 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 - 57 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 - 57 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 - 57 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.28 - 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.37 - 57 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.47 - 57 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.73 - 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.07 - 56 0 0 0
29SEP26 23.00 P 1.62 1.62 1.53 1.55 - 58 118 105 +105
29SEP26 24.00 P 2.09 2.09 2.09 1.99 - 55 15 15 +15
29SEP26 25.00 P 0.00 0.00 0.00 2.66 - 57 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.33 - 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.09 - 56 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.97 - 59 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.83 - 60 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.69 - 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.65 - 62 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.54 - 59 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 0.18 - 57 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.24 - 57 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.30 - 57 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.38 - 57 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.47 - 57 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.56 - 56 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.68 - 56 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.81 - 56 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 1.14 - 56 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.53 - 56 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.98 - 55 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 2.52 - 55 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.15 - 56 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 3.84 - 57 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.57 - 57 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.36 - 58 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.23 - 60 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.05 - 60 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.87 - 58 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.78 - 59 0 0 -
27NOV26 16.50 P 0.00 0.00 0.00 0.34 - 57 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.40 - 56 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.49 - 56 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.59 - 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.70 - 56 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.84 - 56 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.98 - 56 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.13 - 56 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.48 - 56 0 0 0
27NOV26 22.00 P 1.93 1.96 1.92 1.94 - 56 52 52 +52
27NOV26 23.00 P 2.50 2.50 2.50 2.42 - 56 15 15 +15
27NOV26 24.00 P 0.00 0.00 0.00 2.96 - 56 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 3.55 - 56 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.27 - 57 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.95 - 57 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.77 - 59 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.56 - 59 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.38 - 60 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.20 - 59 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.12 - 61 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.48 - 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.57 - 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.68 - 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.80 - 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.92 - 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.06 - 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.24 - 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.42 - 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.75 - 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.19 - 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.70 - 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.28 - 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.91 - 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.58 - 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.32 - 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.06 - 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.87 - 58 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.63 - 58 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.43 - 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.32 - 59 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 0.89 - 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.02 - 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.16 - 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.31 - 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.50 - 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.64 - 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.84 - 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.02 - 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.44 - 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.93 - 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.46 - 54 100 100 +100
30MAR27 24.00 P 0.00 0.00 0.00 4.05 - 54 100 100 +100
30MAR27 25.00 P 0.00 0.00 0.00 4.66 - 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.32 - 55 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.08 - 56 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.75 - 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.55 - 56 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.27 - 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.11 - 57 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.88 - 56 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 1.33 - 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.49 - 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.65 - 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.83 - 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.03 - 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.19 - 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.41 - 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.63 - 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.10 - 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.61 - 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.16 - 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.74 - 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.48 - 56 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.13 - 56 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.70 - 55 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.42 - 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.15 - 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.93 - 56 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.69 - 56 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.53 - 57 0 0 -
TOTAL PUT 523 510 +510
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$ 4.490
28AUG26 3.30 C 0.00 0.00 0.00 1.20 -0.06 94 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.12 -0.04 113 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.01 -0.05 93 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.91 -0.05 84 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.81 -0.05 76 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.71 -0.06 67 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.62 -0.05 67 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.53 -0.05 64 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.45 -0.03 64 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.37 -0.03 62 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.29 -0.04 58 0 20 0
28AUG26 4.40 C 0.00 0.00 0.00 0.23 -0.04 58 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.17 -0.05 55 0 72 0
28AUG26 4.60 C 0.00 0.00 0.00 0.13 -0.04 56 0 39 0
28AUG26 4.70 C 0.10 0.10 0.10 0.10 -0.03 58 5 197 +5
28AUG26 4.80 C 0.00 0.00 0.00 0.07 -0.03 57 0 73 0
28AUG26 4.90 C 0.00 0.00 0.00 0.05 -0.03 57 0 58 0
28AUG26 5.00 C 0.00 0.00 0.00 0.04 -0.02 60 0 113 0
28AUG26 5.25 C 0.00 0.00 0.00 0.02 -0.01 64 0 6 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 67 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 79 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 89 0 172 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 126 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 142 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 156 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 176 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 182 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 194 0 7 0
29SEP26 3.30 C 0.00 0.00 0.00 1.23 -0.04 63 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.14 -0.04 63 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.04 -0.05 57 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.95 -0.01 56 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.87 -0.01 57 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.78 -0.02 54 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.70 -0.02 54 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.62 -0.02 52 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.54 -0.03 50 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.48 -0.03 51 0 15 0
29SEP26 4.30 C 0.00 0.00 0.00 0.41 -0.03 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.35 -0.06 48 0 15 0
29SEP26 4.50 C 0.00 0.00 0.00 0.29 -0.05 46 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.26 -0.04 49 0 15 0
29SEP26 4.70 C 0.00 0.00 0.00 0.22 -0.03 48 0 45 0
29SEP26 4.80 C 0.00 0.00 0.00 0.19 -0.03 49 0 15 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 -0.03 49 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.13 -0.03 49 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.08 -0.03 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 -0.02 49 0 3 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 100 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 103 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 108 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 117 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 122 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 126 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 130 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 134 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 141 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 144 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 159 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 162 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.26 -0.01 56 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.17 -0.03 55 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.08 -0.01 53 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.00 0.00 53 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.91 -0.04 51 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.83 -0.01 50 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.76 -0.01 50 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.68 -0.02 48 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.62 -0.01 49 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.55 -0.03 48 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.48 -0.04 46 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.43 -0.03 46 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.39 -0.02 47 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.34 -0.03 47 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.31 -0.01 48 0 2 0
29OCT26 4.80 C 0.00 0.00 0.00 0.27 -0.01 47 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.21 -0.01 48 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.11 -0.01 49 0 5 0
29OCT26 5.75 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.21 -0.02 54 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.12 -0.03 52 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.04 -0.03 51 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.96 0.00 50 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.88 -0.04 49 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.81 -0.03 48 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.74 -0.01 48 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.68 -0.01 48 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.62 -0.01 48 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.54 -0.03 45 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.49 -0.04 45 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.45 -0.02 46 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.41 -0.02 46 0 15 0
27NOV26 4.70 C 0.42 0.42 0.42 0.38 -0.01 47 15 30 +15
27NOV26 4.80 C 0.00 0.00 0.00 0.34 -0.01 47 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.27 -0.01 47 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.32 -0.04 51 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.24 -0.01 50 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.16 0.00 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.08 -0.01 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.01 -0.01 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.94 -0.01 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.87 0.00 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.81 -0.01 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.74 -0.01 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.68 -0.01 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.62 -0.04 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.57 -0.03 46 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.53 -0.02 47 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.48 -0.03 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.44 -0.03 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.41 -0.02 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.37 -0.02 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.34 -0.03 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.27 -0.02 47 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 -0.02 46 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 -0.01 47 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 -0.01 47 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 0.00 47 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 0.00 48 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 45 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 42 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.44 -0.01 52 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.36 -0.01 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.29 -0.01 51 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.22 -0.01 50 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.16 0.00 51 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.09 -0.01 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.03 0.00 50 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.97 0.00 49 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.91 -0.01 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.86 -0.01 49 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.81 0.00 49 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.76 -0.01 49 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.71 -0.01 48 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.67 -0.02 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.63 -0.02 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.59 -0.02 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.55 -0.03 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.52 -0.02 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.45 -0.02 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.38 -0.02 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.32 -0.02 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.27 -0.02 48 0 3 0
30MAR27 6.25 C 0.00 0.00 0.00 0.23 -0.02 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.14 -0.01 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.01 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.01 48 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 -0.01 45 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 33 0
29JUN27 3.30 C 0.00 0.00 0.00 1.46 -0.07 51 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.39 -0.07 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.32 -0.07 51 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.25 -0.07 50 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.19 -0.06 50 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.12 -0.07 49 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.06 -0.07 49 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.01 -0.06 49 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.95 -0.07 48 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.90 -0.06 48 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.85 -0.06 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.80 -0.06 48 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.75 -0.07 48 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.71 -0.06 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.67 -0.06 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.63 -0.06 47 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.60 -0.05 48 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.56 -0.06 47 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.48 -0.06 47 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.42 -0.05 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.36 -0.04 47 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.31 -0.04 47 0 4,008 0
29JUN27 6.25 C 0.00 0.00 0.00 0.26 -0.04 47 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.23 -0.03 47 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 -0.04 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.17 -0.03 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.14 -0.03 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 -0.03 46 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.08 -0.02 47 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 -0.01 47 0 16 0
TOTAL CALL 20 13,771 +20
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 60 0 98 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 -0.01 52 0 100 0
28AUG26 4.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 160 0
28AUG26 4.10 P 0.00 0.00 0.00 0.04 0.00 56 0 10 0
28AUG26 4.20 P 0.06 0.06 0.06 0.07 +0.01 59 100 5 -100
28AUG26 4.30 P 0.00 0.00 0.00 0.10 +0.01 59 0 55 0
28AUG26 4.40 P 0.00 0.00 0.00 0.13 +0.01 56 0 17 0
28AUG26 4.50 P 0.18 0.18 0.18 0.18 +0.02 56 8 50 +8
28AUG26 4.60 P 0.00 0.00 0.00 0.24 +0.03 57 0 92 0
28AUG26 4.70 P 0.00 0.00 0.00 0.30 +0.02 55 0 110 0
28AUG26 4.80 P 0.00 0.00 0.00 0.38 +0.03 58 0 107 0
28AUG26 4.90 P 0.00 0.00 0.00 0.45 +0.03 54 0 19 0
28AUG26 5.00 P 0.00 0.00 0.00 0.54 +0.03 56 0 21 0
28AUG26 5.25 P 0.00 0.00 0.00 0.77 +0.04 58 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 1.01 +0.03 0 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 1.26 +0.03 0 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.51 +0.02 0 0 0 -124
28AUG26 6.25 P 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.01 +0.01 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.26 +0.01 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.51 +0.01 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.76 +0.01 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.01 +0.01 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.26 +0.01 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.51 +0.01 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.76 +0.01 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.01 +0.01 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 80 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 +0.01 50 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 +0.01 50 0 15 0
29SEP26 4.00 P 0.00 0.00 0.00 0.10 0.00 48 0 95 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 +0.01 48 0 17 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 +0.01 48 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 +0.01 47 0 17 0
29SEP26 4.50 P 0.00 0.00 0.00 0.30 +0.02 49 0 82 0
29SEP26 4.60 P 0.00 0.00 0.00 0.36 +0.03 49 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 +0.03 49 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.47 +0.02 47 0 6 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 +0.02 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 +0.02 47 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.83 +0.03 49 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 1.04 +0.02 47 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.27 +0.01 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.51 +0.01 0 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.76 +0.01 0 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 2.01 +0.01 0 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 2.26 +0.01 0 0 87 0
29SEP26 7.00 P 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.51 +0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.76 +0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.01 +0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.26 +0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.51 +0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.76 +0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.01 +0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.26 +0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.51 +0.01 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.01 +0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.51 +0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.01 +0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.51 +0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.01 +0.01 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.51 +0.01 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.01 +0.01 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.51 +0.01 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 10.01 +0.01 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.51 +0.01 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 11.01 +0.01 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.51 +0.01 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 12.01 +0.01 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.51 +0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 13.01 +0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.51 +0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 14.01 +0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.51 +0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 15.01 +0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.51 +0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.51 +0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.51 +0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.51 +0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.51 +0.01 0 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 45 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.16 +0.02 47 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.19 +0.02 47 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.23 +0.03 47 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.27 +0.03 47 0 56 0
29OCT26 4.40 P 0.00 0.00 0.00 0.31 +0.01 45 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.37 +0.03 47 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.42 +0.02 46 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.48 +0.02 46 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.54 +0.02 45 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.61 +0.02 46 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.68 +0.02 46 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.88 +0.03 47 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.08 +0.02 46 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.30 +0.01 46 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.53 +0.01 45 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.01 +0.01 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.26 +0.01 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.15 +0.02 47 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.24 +0.03 46 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.28 +0.01 46 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.33 +0.02 46 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.38 +0.02 46 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.43 +0.02 46 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.48 +0.02 46 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.56 +0.04 48 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.60 +0.02 45 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.67 +0.02 46 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.74 +0.02 46 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.92 +0.02 45 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.13 +0.03 47 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.34 +0.03 47 0 0 0
27NOV26 6.00 P 1.54 1.54 1.54 1.56 +0.03 47 2 2 +2
27NOV26 6.25 P 0.00 0.00 0.00 1.78 +0.02 44 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.02 +0.02 44 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 +0.02 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.26 +0.02 46 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.30 +0.02 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 +0.02 46 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.38 +0.01 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 +0.02 45 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.48 +0.02 45 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 0.54 +0.03 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 +0.03 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.66 +0.03 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.73 +0.03 46 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.79 +0.02 45 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.98 +0.02 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.17 +0.02 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.38 +0.02 47 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.59 +0.01 46 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.81 0.00 46 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 2.04 0.00 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.27 0.00 43 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.51 +0.01 0 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.51 +0.01 0 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 3.76 +0.01 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.01 +0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.26 +0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.51 +0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.76 +0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.01 +0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.26 +0.01 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.51 +0.01 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.01 +0.01 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.51 +0.01 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.01 +0.01 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.51 +0.01 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.01 +0.01 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.51 +0.01 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.01 +0.01 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.51 +0.01 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 10.01 +0.01 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.51 +0.01 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 11.01 +0.01 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.51 +0.01 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 12.01 +0.01 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.51 +0.01 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 13.01 +0.01 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.19 +0.02 49 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 0.00 47 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 0.00 47 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.27 +0.01 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.31 +0.03 47 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.35 +0.02 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.39 +0.01 47 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 0.43 +0.01 47 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.47 +0.01 47 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.53 +0.02 47 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.58 +0.02 47 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 0.63 +0.02 47 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 0.69 +0.03 47 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.75 +0.03 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.81 +0.03 47 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.87 +0.02 47 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.94 +0.03 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.11 +0.01 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.30 +0.01 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.49 +0.01 47 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.69 0.00 47 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.90 0.00 47 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.11 0.00 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.33 0.00 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.56 +0.01 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.79 0.00 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.02 0.00 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.26 0.00 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.51 +0.01 0 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.76 +0.01 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.01 +0.01 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.26 +0.01 0 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.51 +0.01 0 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.76 +0.01 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.01 +0.01 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.26 +0.01 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.51 +0.01 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.01 +0.01 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.51 +0.01 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 7.01 +0.01 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.51 +0.01 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 8.01 +0.01 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.51 +0.01 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 9.01 +0.01 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.51 +0.01 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 10.01 +0.01 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.51 +0.01 0 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.29 -0.01 46 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.37 +0.01 46 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.41 0.00 46 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 0.45 0.00 45 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.50 +0.01 45 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.55 +0.01 45 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.60 +0.01 45 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 0.65 +0.01 45 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.71 +0.01 45 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.77 +0.01 45 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.82 0.00 44 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.89 +0.02 45 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.95 +0.01 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.01 +0.01 44 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.08 +0.01 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.15 +0.02 44 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.22 +0.02 44 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.40 +0.02 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.59 +0.03 43 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.78 +0.03 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.98 +0.03 41 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 2.18 +0.03 40 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.39 +0.03 38 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.61 +0.04 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.82 +0.04 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.04 +0.04 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.26 +0.04 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.49 +0.05 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.71 +0.04 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.94 +0.05 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.17 +0.05 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.40 +0.05 0 0 0 0
TOTAL PUT 110 3,125 -214
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$ 25.740
21AUG26 17.25 C 0.00 0.00 0.00 8.62 +0.84 240 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 8.35 +0.82 224 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 8.11 +0.83 221 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 7.87 +0.84 218 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 7.62 +0.84 211 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 7.37 +0.82 204 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 7.11 +0.83 194 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 6.87 +0.84 191 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 6.62 +0.80 184 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 6.38 +0.83 181 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 6.10 +0.82 164 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 5.84 +0.77 154 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 5.35 +0.82 145 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 4.85 +0.82 133 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 4.25 +0.71 68 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 3.75 +0.70 59 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 3.26 +0.69 63 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 2.77 +0.65 60 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 2.30 +0.61 60 0 0 0
21AUG26 24.00 C 1.80 1.80 1.80 1.91 +0.60 69 1 1 0
21AUG26 24.50 C 0.00 0.00 0.00 1.49 +0.52 66 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 1.12 +0.44 64 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 0.80 +0.31 62 0 3 0
21AUG26 26.00 C 0.00 0.00 0.00 0.55 +0.24 61 0 0 0
21AUG26 26.50 C 0.24 0.24 0.24 0.36 +0.16 61 15 15 +15
21AUG26 27.00 C 0.17 0.26 0.16 0.23 +0.11 61 55 70 +55
21AUG26 27.50 C 0.00 0.00 0.00 0.14 +0.07 62 0 15 0
21AUG26 28.00 C 0.00 0.00 0.00 0.08 +0.04 61 0 15 0
21AUG26 28.50 C 0.00 0.00 0.00 0.04 +0.02 60 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 0.03 +0.02 64 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.35 +0.81 132 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.87 +0.83 129 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.37 +0.82 121 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.87 +0.75 113 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.38 +0.75 107 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.92 +0.77 106 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.85 +0.71 78 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.88 +0.63 68 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.02 +0.56 68 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.26 +0.47 68 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.62 +0.41 68 0 0 0
28AUG26 26.00 C 1.16 1.18 1.16 1.14 +0.33 70 19 99 +19
28AUG26 27.00 C 0.64 0.74 0.64 0.75 +0.21 69 45 227 +45
28AUG26 28.00 C 0.00 0.00 0.00 0.47 +0.14 69 0 83 0
28AUG26 29.00 C 0.00 0.00 0.00 0.28 +0.09 69 0 60 0
28AUG26 30.00 C 0.00 0.00 0.00 0.16 +0.05 68 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.09 +0.03 69 0 15 0
28AUG26 32.00 C 0.00 0.00 0.00 0.05 +0.02 69 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.03 +0.02 71 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 +0.01 73 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.36 +0.77 62 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.90 +0.78 63 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.40 +0.76 59 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.92 +0.77 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.47 +0.76 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.06 +0.79 60 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.14 +0.63 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.27 +0.52 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.53 +0.47 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.87 +0.40 53 0 0 0
29SEP26 25.00 C 2.27 2.27 2.26 2.22 +0.26 51 30 30 +30
29SEP26 26.00 C 1.82 1.82 1.82 1.79 +0.30 53 15 15 +15
29SEP26 27.00 C 1.42 1.44 1.42 1.41 +0.25 53 34 34 +34
29SEP26 28.00 C 0.00 0.00 0.00 1.10 +0.21 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.82 +0.14 54 0 0 0
29SEP26 30.00 C 0.61 0.61 0.61 0.61 +0.10 54 10 40 +10
29SEP26 31.00 C 0.00 0.00 0.00 0.45 +0.08 54 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.32 +0.05 53 0 30 0
29SEP26 33.00 C 0.28 0.28 0.28 0.23 +0.04 53 15 45 +15
29SEP26 34.00 C 0.00 0.00 0.00 0.16 +0.02 53 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.46 +0.74 54 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.99 +0.73 53 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.53 +0.72 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.09 +0.70 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.68 +0.69 54 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.25 +0.73 53 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.42 +0.58 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.76 +0.62 55 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.04 +0.53 53 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.30 +0.44 50 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.77 +0.32 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.32 +0.30 51 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 2.00 +0.34 53 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 1.64 +0.27 53 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 1.33 +0.21 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 1.07 +0.18 53 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.86 +0.15 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.69 +0.13 53 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.55 +0.11 53 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.43 +0.08 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.71 +0.83 59 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.26 +0.83 58 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.75 +0.75 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.32 +0.72 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.91 +0.68 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.58 +0.75 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.79 +0.69 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.08 +0.58 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.41 +0.51 52 0 60 0
27NOV26 24.00 C 3.47 3.83 3.47 3.80 +0.55 52 45 75 +45
27NOV26 25.00 C 3.00 3.00 3.00 3.20 +0.42 50 15 15 +15
27NOV26 26.00 C 2.59 2.59 2.59 2.75 +0.31 51 15 15 +15
27NOV26 27.00 C 2.24 2.24 2.24 2.37 +0.30 51 15 15 +15
27NOV26 28.00 C 0.00 0.00 0.00 2.05 +0.30 52 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.77 +0.30 53 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 1.52 +0.29 53 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 1.28 +0.23 53 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 1.07 +0.19 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.89 +0.17 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.75 +0.15 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.77 +0.74 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.30 +0.63 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.93 +0.68 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.52 +0.67 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.12 +0.70 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.80 +0.73 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.09 +0.71 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.38 +0.67 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.84 +0.70 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.27 +0.59 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.76 +0.54 52 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.30 +0.45 52 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 2.87 +0.38 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.54 +0.39 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.25 +0.35 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.96 +0.32 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.70 +0.29 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.47 +0.27 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.27 +0.27 53 0 0 0
30DEC26 34.00 C 1.18 1.18 1.18 1.07 +0.22 52 20 20 +20
30MAR27 17.50 C 0.00 0.00 0.00 9.32 +0.73 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.93 +0.72 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.57 +0.74 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.14 +0.69 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.78 +0.69 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.43 +0.67 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.80 +0.71 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.15 +0.63 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.66 +0.66 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.20 +0.60 52 0 200 0
30MAR27 25.00 C 0.00 0.00 0.00 4.70 +0.55 52 0 1,110 0
30MAR27 26.00 C 3.99 4.21 3.99 4.23 +0.50 51 6 920 +4
30MAR27 27.00 C 0.00 0.00 0.00 3.87 +0.52 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.55 +0.48 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.24 +0.44 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.96 +0.44 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.70 +0.41 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.45 +0.40 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.22 +0.38 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.00 +0.35 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.65 +0.68 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.28 +0.66 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.93 +0.65 51 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.58 +0.63 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.27 +0.59 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.04 +0.67 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.39 +0.63 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.78 +0.53 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.29 +0.50 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.79 +0.53 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.35 +0.47 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.06 +0.58 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.71 +0.58 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.37 +0.63 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.04 +0.58 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.72 +0.52 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.42 +0.47 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.16 +0.45 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.91 +0.44 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.67 +0.39 53 0 0 0
TOTAL CALL 355 3,295 +352
21AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
21AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.01 -0.04 61 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 0.03 -0.05 63 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 0.05 -0.10 59 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 0.10 -0.17 59 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 0.19 -0.24 59 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 0.33 -0.32 59 0 0 0
21AUG26 25.50 P 0.62 0.67 0.48 0.52 -0.43 59 72 72 +72
21AUG26 26.00 P 0.00 0.00 0.00 0.76 -0.52 57 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 1.07 -0.60 56 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 1.44 -0.65 56 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 1.85 -0.69 55 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 2.33 -0.68 61 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 2.79 -0.70 59 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 3.27 -0.71 57 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 3.77 -0.71 64 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 4.26 -0.72 0 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 4.76 -0.72 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 5.26 -0.72 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 5.76 -0.72 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 6.26 -0.72 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 6.76 -0.72 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 7.26 -0.72 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 7.76 -0.72 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 8.26 -0.72 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 8.76 -0.72 0 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 9.26 -0.72 0 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 9.76 -0.72 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 -0.02 70 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.05 -0.05 68 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.12 -0.09 68 0 35 0
28AUG26 23.00 P 0.33 0.33 0.33 0.26 -0.15 68 1 59 +1
28AUG26 24.00 P 0.67 0.67 0.67 0.49 -0.26 67 10 40 +10
28AUG26 25.00 P 0.00 0.00 0.00 0.85 -0.37 67 0 15 0
28AUG26 26.00 P 0.00 0.00 0.00 1.33 -0.49 67 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 1.97 -0.50 68 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 2.70 -0.57 68 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.51 -0.63 68 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.40 -0.66 68 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.27 -0.74 53 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.29 -0.69 68 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.27 -0.71 68 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.26 -0.72 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.03 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.04 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 -0.06 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 -0.07 54 0 0 0
29SEP26 20.00 P 0.17 0.17 0.17 0.16 -0.09 53 125 125 +125
29SEP26 21.00 P 0.00 0.00 0.00 0.29 -0.13 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.47 -0.18 53 0 0 0
29SEP26 23.00 P 0.85 0.85 0.85 0.73 -0.22 54 1 1 +1
29SEP26 24.00 P 0.00 0.00 0.00 1.08 -0.32 54 0 15 0
29SEP26 25.00 P 1.67 1.67 1.67 1.52 -0.38 54 32 32 +32
29SEP26 26.00 P 2.05 2.05 2.05 2.04 -0.37 55 15 15 +15
29SEP26 27.00 P 0.00 0.00 0.00 2.65 -0.41 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.24 -0.54 53 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 3.98 -0.58 53 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 4.77 -0.72 53 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.65 -0.74 55 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.53 -0.74 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.40 -0.79 52 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.38 -0.74 55 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.10 -0.04 52 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.14 -0.04 53 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.18 -0.06 53 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.23 -0.08 52 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.29 -0.09 52 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 0.36 -0.11 52 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.56 -0.14 52 0 0 0
29OCT26 22.00 P 0.90 0.90 0.90 0.80 -0.19 52 8 8 +8
29OCT26 23.00 P 0.00 0.00 0.00 1.11 -0.25 52 0 50 0
29OCT26 24.00 P 0.00 0.00 0.00 1.48 -0.30 51 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 1.95 -0.40 52 0 45 0
29OCT26 26.00 P 0.00 0.00 0.00 2.52 -0.42 53 0 0 0
29OCT26 27.00 P 3.28 3.28 3.28 3.13 -0.47 54 15 15 +15
29OCT26 28.00 P 0.00 0.00 0.00 3.69 -0.62 52 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.38 -0.66 51 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.26 -0.57 54 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.02 -0.65 54 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.84 -0.70 53 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.71 -0.72 54 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.60 -0.73 54 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.21 -0.05 52 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.27 -0.06 52 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.34 -0.07 53 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.42 -0.07 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.51 -0.09 53 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.61 -0.10 53 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.83 -0.17 52 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.12 -0.22 52 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.49 -0.26 53 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.91 -0.30 52 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 2.43 -0.30 53 0 0 0
27NOV26 26.00 P 2.97 2.97 2.96 2.99 -0.34 54 30 30 +30
27NOV26 27.00 P 0.00 0.00 0.00 3.59 -0.38 54 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.18 -0.47 53 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.89 -0.51 54 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.63 -0.56 54 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.42 -0.58 55 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.21 -0.64 55 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.05 -0.64 55 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.93 -0.64 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.35 -0.06 52 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 0.42 -0.07 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.50 -0.09 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.60 -0.09 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.70 -0.12 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.83 -0.13 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.09 -0.18 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.41 -0.19 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.79 -0.23 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.20 -0.30 51 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.74 -0.31 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.31 -0.37 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.99 -0.31 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.44 -0.56 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.21 -0.51 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.93 -0.56 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.69 -0.58 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.49 -0.62 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.28 -0.68 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.19 -0.67 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.74 -0.07 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.85 -0.06 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.97 -0.07 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.11 -0.11 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.25 -0.07 52 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.40 -0.08 52 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.75 -0.08 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.12 -0.13 52 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 2.55 -0.15 51 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 3.06 -0.18 52 0 200 0
30MAR27 25.00 P 0.00 0.00 0.00 3.54 -0.28 51 0 1,110 0
30MAR27 26.00 P 0.00 0.00 0.00 4.19 -0.23 53 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 4.66 -0.38 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.23 -0.50 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.90 -0.48 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.65 -0.53 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.46 -0.48 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.20 -0.56 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.97 -0.55 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.79 -0.58 53 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.21 -0.11 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.36 -0.11 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.50 -0.09 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.67 -0.11 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.85 -0.12 52 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.03 -0.12 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.42 -0.14 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.86 -0.23 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.35 -0.15 52 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.87 -0.12 52 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.43 -0.16 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.02 -0.18 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.65 -0.36 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.25 -0.45 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.93 -0.42 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.65 -0.42 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.34 -0.46 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.11 -0.45 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.87 -0.49 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.65 -0.51 53 0 0 0
TOTAL PUT 309 3,014 +309
ALL CONTRACTS TOTAL 684,186 19,366,077 +309,894
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED